date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,8.39,8.4,8.31,8.36,81200.0,6.4777,6.4854,6.4159,6.4545,81200.0
2005-01-03 10:00:00,8.37,8.37,8.3,8.3,42400.0,6.4622,6.4622,6.4082,6.4082,42400.0
2005-01-03 10:30:00,8.31,8.31,8.28,8.29,38400.0,6.4159,6.4159,6.3928,6.4005,38400.0
2005-01-03 11:00:00,8.29,8.29,8.23,8.24,112800.0,6.4005,6.4005,6.3542,6.3619,112800.0
2005-01-03 11:30:00,8.26,8.27,8.25,8.26,20000.0,6.3773,6.385,6.3696,6.3773,20000.0
2005-01-03 12:00:00,8.26,8.27,8.25,8.26,41600.0,6.3773,6.385,6.3696,6.3773,41600.0
2005-01-03 12:30:00,8.25,8.26,8.25,8.26,25600.0,6.3696,6.3773,6.3696,6.3773,25600.0
2005-01-03 13:00:00,8.26,8.27,8.25,8.26,45200.0,6.3773,6.385,6.3696,6.3773,45200.0
2005-01-03 13:30:00,8.26,8.27,8.26,8.26,21600.0,6.3773,6.385,6.3773,6.3773,21600.0
2005-01-03 14:00:00,8.25,8.29,8.25,8.27,571200.0,6.3696,6.4005,6.3696,6.385,571200.0
2005-01-03 14:30:00,8.27,8.3,8.26,8.29,93200.0,6.385,6.4082,6.3773,6.4005,93200.0
2005-01-03 15:00:00,8.28,8.3,8.27,8.27,50800.0,6.3928,6.4082,6.385,6.385,50800.0
2005-01-03 15:30:00,8.27,8.28,8.26,8.28,86800.0,6.385,6.3928,6.3773,6.3928,86800.0
2005-01-04 09:30:00,8.31,8.33,8.3,8.31,33600.0,6.4159,6.4314,6.4082,6.4159,33600.0
2005-01-04 10:00:00,8.31,8.32,8.25,8.25,40400.0,6.4159,6.4236,6.3696,6.3696,40400.0
2005-01-04 10:30:00,8.25,8.25,8.22,8.24,60400.0,6.3696,6.3696,6.3464,6.3619,60400.0
2005-01-04 11:00:00,8.24,8.25,8.23,8.25,25200.0,6.3619,6.3696,6.3542,6.3696,25200.0
2005-01-04 11:30:00,8.25,8.25,8.23,8.24,17200.0,6.3696,6.3696,6.3542,6.3619,17200.0
2005-01-04 12:00:00,8.24,8.24,8.21,8.21,14000.0,6.3619,6.3619,6.3387,6.3387,14000.0
2005-01-04 12:30:00,8.21,8.23,8.2,8.21,22800.0,6.3387,6.3542,6.331,6.3387,22800.0
2005-01-04 13:00:00,8.2,8.22,8.2,8.21,32800.0,6.331,6.3464,6.331,6.3387,32800.0
2005-01-04 13:30:00,8.22,8.23,8.21,8.22,23600.0,6.3464,6.3542,6.3387,6.3464,23600.0
2005-01-04 14:00:00,8.22,8.22,8.18,8.18,41600.0,6.3464,6.3464,6.3156,6.3156,41600.0
2005-01-04 14:30:00,8.19,8.21,8.16,8.2,84800.0,6.3233,6.3387,6.3001,6.331,84800.0
2005-01-04 15:00:00,8.2,8.21,8.2,8.2,49200.0,6.331,6.3387,6.331,6.331,49200.0
2005-01-04 15:30:00,8.2,8.21,8.17,8.18,114400.0,6.331,6.3387,6.3078,6.3156,114400.0
2005-01-05 09:30:00,8.15,8.19,8.13,8.16,85200.0,6.2924,6.3233,6.277,6.3001,85200.0
2005-01-05 10:00:00,8.17,8.17,8.16,8.17,77600.0,6.3078,6.3078,6.3001,6.3078,77600.0
2005-01-05 10:30:00,8.16,8.19,8.15,8.17,89200.0,6.3001,6.3233,6.2924,6.3078,89200.0
2005-01-05 11:00:00,8.17,8.2,8.17,8.19,163600.0,6.3078,6.331,6.3078,6.3233,163600.0
2005-01-05 11:30:00,8.2,8.22,8.18,8.19,146800.0,6.331,6.3464,6.3156,6.3233,146800.0
2005-01-05 12:00:00,8.19,8.21,8.19,8.21,129600.0,6.3233,6.3387,6.3233,6.3387,129600.0
2005-01-05 12:30:00,8.21,8.22,8.19,8.21,69600.0,6.3387,6.3464,6.3233,6.3387,69600.0
2005-01-05 13:00:00,8.21,8.22,8.2,8.21,201200.0,6.3387,6.3464,6.331,6.3387,201200.0
2005-01-05 13:30:00,8.21,8.24,8.21,8.24,123600.0,6.3387,6.3619,6.3387,6.3619,123600.0
2005-01-05 14:00:00,8.24,8.24,8.22,8.24,107200.0,6.3619,6.3619,6.3464,6.3619,107200.0
2005-01-05 14:30:00,8.24,8.24,8.23,8.23,104800.0,6.3619,6.3619,6.3542,6.3542,104800.0
2005-01-05 15:00:00,8.23,8.25,8.21,8.22,112800.0,6.3542,6.3696,6.3387,6.3464,112800.0
2005-01-05 15:30:00,8.22,8.24,8.18,8.2,203600.0,6.3464,6.3619,6.3156,6.331,203600.0
2005-01-06 09:30:00,8.2,8.22,8.19,8.2,51600.0,6.331,6.3464,6.3233,6.331,51600.0
2005-01-06 10:00:00,8.2,8.22,8.19,8.21,159600.0,6.331,6.3464,6.3233,6.3387,159600.0
2005-01-06 10:30:00,8.22,8.24,8.22,8.22,66800.0,6.3464,6.3619,6.3464,6.3464,66800.0
2005-01-06 11:00:00,8.23,8.24,8.22,8.24,68000.0,6.3542,6.3619,6.3464,6.3619,68000.0
2005-01-06 11:30:00,8.24,8.24,8.24,8.24,134000.0,6.3619,6.3619,6.3619,6.3619,134000.0
2005-01-06 12:00:00,8.24,8.24,8.22,8.24,63600.0,6.3619,6.3619,6.3464,6.3619,63600.0
2005-01-06 12:30:00,8.24,8.24,8.22,8.22,14800.0,6.3619,6.3619,6.3464,6.3464,14800.0
2005-01-06 13:00:00,8.23,8.27,8.22,8.27,128800.0,6.3542,6.385,6.3464,6.385,128800.0
2005-01-06 13:30:00,8.27,8.31,8.27,8.31,27200.0,6.385,6.4159,6.385,6.4159,27200.0
2005-01-06 14:00:00,8.3,8.3,8.27,8.29,20400.0,6.4082,6.4082,6.385,6.4005,20400.0
2005-01-06 14:30:00,8.29,8.3,8.27,8.29,50400.0,6.4005,6.4082,6.385,6.4005,50400.0
2005-01-06 15:00:00,8.28,8.29,8.25,8.26,46000.0,6.3928,6.4005,6.3696,6.3773,46000.0
2005-01-06 15:30:00,8.26,8.28,8.26,8.27,56000.0,6.3773,6.3928,6.3773,6.385,56000.0
2005-01-07 09:30:00,8.3,8.3,8.21,8.21,42400.0,6.4082,6.4082,6.3387,6.3387,42400.0
2005-01-07 10:00:00,8.22,8.26,8.22,8.24,33600.0,6.3464,6.3773,6.3464,6.3619,33600.0
2005-01-07 10:30:00,8.24,8.25,8.23,8.25,18400.0,6.3619,6.3696,6.3542,6.3696,18400.0
2005-01-07 11:00:00,8.25,8.29,8.25,8.29,19200.0,6.3696,6.4005,6.3696,6.4005,19200.0
2005-01-07 11:30:00,8.29,8.31,8.28,8.31,24800.0,6.4005,6.4159,6.3928,6.4159,24800.0
2005-01-07 12:00:00,8.31,8.33,8.29,8.32,42000.0,6.4159,6.4314,6.4005,6.4236,42000.0
2005-01-07 12:30:00,8.33,8.36,8.33,8.35,49600.0,6.4314,6.4545,6.4314,6.4468,49600.0
2005-01-07 13:00:00,8.35,8.36,8.34,8.34,20800.0,6.4468,6.4545,6.4391,6.4391,20800.0
2005-01-07 13:30:00,8.34,8.35,8.34,8.35,35200.0,6.4391,6.4468,6.4391,6.4468,35200.0
2005-01-07 14:00:00,8.35,8.36,8.33,8.34,18400.0,6.4468,6.4545,6.4314,6.4391,18400.0
2005-01-07 14:30:00,8.34,8.36,8.33,8.33,36800.0,6.4391,6.4545,6.4314,6.4314,36800.0
2005-01-07 15:00:00,8.34,8.34,8.31,8.31,43200.0,6.4391,6.4391,6.4159,6.4159,43200.0
2005-01-07 15:30:00,8.31,8.31,8.26,8.28,132800.0,6.4159,6.4159,6.3773,6.3928,132800.0
2005-01-10 09:30:00,8.29,8.31,8.27,8.31,25600.0,6.4005,6.4159,6.385,6.4159,25600.0
2005-01-10 10:00:00,8.32,8.38,8.31,8.37,218400.0,6.4236,6.47,6.4159,6.4622,218400.0
2005-01-10 10:30:00,8.37,8.37,8.33,8.33,70800.0,6.4622,6.4622,6.4314,6.4314,70800.0
2005-01-10 11:00:00,8.33,8.34,8.32,8.34,74000.0,6.4314,6.4391,6.4236,6.4391,74000.0
2005-01-10 11:30:00,8.34,8.34,8.33,8.34,33200.0,6.4391,6.4391,6.4314,6.4391,33200.0
2005-01-10 12:00:00,8.34,8.34,8.33,8.34,23200.0,6.4391,6.4391,6.4314,6.4391,23200.0
2005-01-10 12:30:00,8.34,8.37,8.34,8.36,20800.0,6.4391,6.4622,6.4391,6.4545,20800.0
2005-01-10 13:00:00,8.36,8.38,8.35,8.36,15200.0,6.4545,6.47,6.4468,6.4545,15200.0
2005-01-10 13:30:00,8.36,8.37,8.35,8.36,30400.0,6.4545,6.4622,6.4468,6.4545,30400.0
2005-01-10 14:00:00,8.36,8.37,8.35,8.37,31600.0,6.4545,6.4622,6.4468,6.4622,31600.0
2005-01-10 14:30:00,8.36,8.37,8.35,8.37,36800.0,6.4545,6.4622,6.4468,6.4622,36800.0
2005-01-10 15:00:00,8.37,8.37,8.32,8.33,76000.0,6.4622,6.4622,6.4236,6.4314,76000.0
2005-01-10 15:30:00,8.33,8.33,8.27,8.3,196800.0,6.4314,6.4314,6.385,6.4082,196800.0
2005-01-11 09:30:00,8.29,8.29,8.25,8.28,48000.0,6.4005,6.4005,6.3696,6.3928,48000.0
2005-01-11 10:00:00,8.28,8.29,8.24,8.28,66000.0,6.3928,6.4005,6.3619,6.3928,66000.0
2005-01-11 10:30:00,8.28,8.28,8.26,8.26,50400.0,6.3928,6.3928,6.3773,6.3773,50400.0
2005-01-11 11:00:00,8.27,8.3,8.26,8.27,36800.0,6.385,6.4082,6.3773,6.385,36800.0
2005-01-11 11:30:00,8.27,8.28,8.26,8.26,31600.0,6.385,6.3928,6.3773,6.3773,31600.0
2005-01-11 12:00:00,8.26,8.26,8.23,8.24,33200.0,6.3773,6.3773,6.3542,6.3619,33200.0
2005-01-11 12:30:00,8.24,8.25,8.2,8.23,54000.0,6.3619,6.3696,6.331,6.3542,54000.0
2005-01-11 13:00:00,8.23,8.24,8.22,8.24,34400.0,6.3542,6.3619,6.3464,6.3619,34400.0
2005-01-11 13:30:00,8.23,8.25,8.23,8.25,56000.0,6.3542,6.3696,6.3542,6.3696,56000.0
2005-01-11 14:00:00,8.25,8.27,8.24,8.25,236400.0,6.3696,6.385,6.3619,6.3696,236400.0
2005-01-11 14:30:00,8.25,8.26,8.24,8.24,54000.0,6.3696,6.3773,6.3619,6.3619,54000.0
2005-01-11 15:00:00,8.24,8.27,8.23,8.25,94800.0,6.3619,6.385,6.3542,6.3696,94800.0
2005-01-11 15:30:00,8.24,8.27,8.24,8.26,89200.0,6.3619,6.385,6.3619,6.3773,89200.0
2005-01-12 09:30:00,8.22,8.26,8.15,8.18,123600.0,6.3464,6.3773,6.2924,6.3156,123600.0
2005-01-12 10:00:00,8.18,8.22,8.16,8.18,131600.0,6.3156,6.3464,6.3001,6.3156,131600.0
2005-01-12 10:30:00,8.18,8.19,8.16,8.18,106400.0,6.3156,6.3233,6.3001,6.3156,106400.0
2005-01-12 11:00:00,8.18,8.2,8.18,8.19,18800.0,6.3156,6.331,6.3156,6.3233,18800.0
2005-01-12 11:30:00,8.2,8.23,8.19,8.22,27600.0,6.331,6.3542,6.3233,6.3464,27600.0
2005-01-12 12:00:00,8.22,8.25,8.22,8.25,27200.0,6.3464,6.3696,6.3464,6.3696,27200.0
2005-01-12 12:30:00,8.25,8.25,8.24,8.24,32800.0,6.3696,6.3696,6.3619,6.3619,32800.0
2005-01-12 13:00:00,8.24,8.24,8.22,8.22,28800.0,6.3619,6.3619,6.3464,6.3464,28800.0
2005-01-12 13:30:00,8.22,8.23,8.21,8.22,12800.0,6.3464,6.3542,6.3387,6.3464,12800.0
2005-01-12 14:00:00,8.22,8.24,8.22,8.24,24000.0,6.3464,6.3619,6.3464,6.3619,24000.0
2005-01-12 14:30:00,8.22,8.24,8.2,8.21,40800.0,6.3464,6.3619,6.331,6.3387,40800.0
2005-01-12 15:00:00,8.21,8.23,8.21,8.22,24000.0,6.3387,6.3542,6.3387,6.3464,24000.0
2005-01-12 15:30:00,8.22,8.26,8.22,8.24,74800.0,6.3464,6.3773,6.3464,6.3619,74800.0
2005-01-13 09:30:00,8.18,8.21,8.13,8.15,175200.0,6.3156,6.3387,6.277,6.2924,175200.0
2005-01-13 10:00:00,8.15,8.15,8.1,8.1,128400.0,6.2924,6.2924,6.2538,6.2538,128400.0
2005-01-13 10:30:00,8.1,8.1,8.05,8.05,150800.0,6.2538,6.2538,6.2152,6.2152,150800.0
2005-01-13 11:00:00,8.06,8.09,8.05,8.07,102800.0,6.2229,6.2461,6.2152,6.2306,102800.0
2005-01-13 11:30:00,8.07,8.07,8.05,8.06,133200.0,6.2306,6.2306,6.2152,6.2229,133200.0
2005-01-13 12:00:00,8.06,8.08,8.06,8.07,80800.0,6.2229,6.2383,6.2229,6.2306,80800.0
2005-01-13 12:30:00,8.07,8.08,8.04,8.05,90800.0,6.2306,6.2383,6.2075,6.2152,90800.0
2005-01-13 13:00:00,8.05,8.06,8.03,8.04,137200.0,6.2152,6.2229,6.1997,6.2075,137200.0
2005-01-13 13:30:00,8.04,8.06,8.04,8.06,89200.0,6.2075,6.2229,6.2075,6.2229,89200.0
2005-01-13 14:00:00,8.06,8.09,8.04,8.08,356800.0,6.2229,6.2461,6.2075,6.2383,356800.0
2005-01-13 14:30:00,8.08,8.11,8.08,8.1,405200.0,6.2383,6.2615,6.2383,6.2538,405200.0
2005-01-13 15:00:00,8.1,8.1,8.05,8.09,230000.0,6.2538,6.2538,6.2152,6.2461,230000.0
2005-01-13 15:30:00,8.09,8.11,8.04,8.07,302000.0,6.2461,6.2615,6.2075,6.2306,302000.0
2005-01-14 09:30:00,8.24,8.31,8.04,8.09,116400.0,6.3619,6.4159,6.2075,6.2461,116400.0
2005-01-14 10:00:00,8.09,8.15,8.06,8.15,58000.0,6.2461,6.2924,6.2229,6.2924,58000.0
2005-01-14 10:30:00,8.15,8.15,8.13,8.15,65600.0,6.2924,6.2924,6.277,6.2924,65600.0
2005-01-14 11:00:00,8.15,8.16,8.13,8.14,54000.0,6.2924,6.3001,6.277,6.2847,54000.0
2005-01-14 11:30:00,8.14,8.15,8.13,8.14,96800.0,6.2847,6.2924,6.277,6.2847,96800.0
2005-01-14 12:00:00,8.14,8.14,8.12,8.13,45200.0,6.2847,6.2847,6.2692,6.277,45200.0
2005-01-14 12:30:00,8.13,8.13,8.09,8.1,58000.0,6.277,6.277,6.2461,6.2538,58000.0
2005-01-14 13:00:00,8.09,8.12,8.09,8.11,36800.0,6.2461,6.2692,6.2461,6.2615,36800.0
2005-01-14 13:30:00,8.11,8.11,8.09,8.1,56000.0,6.2615,6.2615,6.2461,6.2538,56000.0
2005-01-14 14:00:00,8.1,8.1,8.09,8.1,46000.0,6.2538,6.2538,6.2461,6.2538,46000.0
2005-01-14 14:30:00,8.1,8.11,8.09,8.1,25600.0,6.2538,6.2615,6.2461,6.2538,25600.0
2005-01-14 15:00:00,8.1,8.11,8.1,8.11,35600.0,6.2538,6.2615,6.2538,6.2615,35600.0
2005-01-14 15:30:00,8.11,8.13,8.1,8.1,76000.0,6.2615,6.277,6.2538,6.2538,76000.0
2005-01-18 09:30:00,8.1,8.1,8.05,8.06,54000.0,6.2538,6.2538,6.2152,6.2229,54000.0
2005-01-18 10:00:00,8.06,8.14,8.06,8.14,50400.0,6.2229,6.2847,6.2229,6.2847,50400.0
2005-01-18 10:30:00,8.14,8.19,8.14,8.17,62000.0,6.2847,6.3233,6.2847,6.3078,62000.0
2005-01-18 11:00:00,8.17,8.18,8.15,8.15,39200.0,6.3078,6.3156,6.2924,6.2924,39200.0
2005-01-18 11:30:00,8.17,8.17,8.14,8.15,36800.0,6.3078,6.3078,6.2847,6.2924,36800.0
2005-01-18 12:00:00,8.15,8.17,8.15,8.15,44000.0,6.2924,6.3078,6.2924,6.2924,44000.0
2005-01-18 12:30:00,8.15,8.15,8.14,8.15,37600.0,6.2924,6.2924,6.2847,6.2924,37600.0
2005-01-18 13:00:00,8.15,8.15,8.13,8.13,63600.0,6.2924,6.2924,6.277,6.277,63600.0
2005-01-18 13:30:00,8.13,8.17,8.13,8.15,71200.0,6.277,6.3078,6.277,6.2924,71200.0
2005-01-18 14:00:00,8.15,8.17,8.14,8.16,70400.0,6.2924,6.3078,6.2847,6.3001,70400.0
2005-01-18 14:30:00,8.16,8.16,8.14,8.16,87200.0,6.3001,6.3001,6.2847,6.3001,87200.0
2005-01-18 15:00:00,8.16,8.16,8.13,8.13,187600.0,6.3001,6.3001,6.277,6.277,187600.0
2005-01-18 15:30:00,8.13,8.15,8.12,8.15,208000.0,6.277,6.2924,6.2692,6.2924,208000.0
2005-01-19 09:30:00,8.13,8.22,8.12,8.21,40000.0,6.277,6.3464,6.2692,6.3387,40000.0
2005-01-19 10:00:00,8.21,8.21,8.2,8.2,22800.0,6.3387,6.3387,6.331,6.331,22800.0
2005-01-19 10:30:00,8.2,8.2,8.2,8.2,22400.0,6.331,6.331,6.331,6.331,22400.0
2005-01-19 11:00:00,8.2,8.2,8.2,8.2,20800.0,6.331,6.331,6.331,6.331,20800.0
2005-01-19 11:30:00,8.2,8.21,8.2,8.2,13600.0,6.331,6.3387,6.331,6.331,13600.0
2005-01-19 12:00:00,8.21,8.21,8.19,8.21,20400.0,6.3387,6.3387,6.3233,6.3387,20400.0
2005-01-19 12:30:00,8.21,8.21,8.2,8.21,9200.0,6.3387,6.3387,6.331,6.3387,9200.0
2005-01-19 13:00:00,8.21,8.21,8.21,8.21,28800.0,6.3387,6.3387,6.3387,6.3387,28800.0
2005-01-19 13:30:00,8.21,8.21,8.21,8.21,11200.0,6.3387,6.3387,6.3387,6.3387,11200.0
2005-01-19 14:00:00,8.21,8.21,8.2,8.21,26800.0,6.3387,6.3387,6.331,6.3387,26800.0
2005-01-19 14:30:00,8.21,8.22,8.2,8.21,74800.0,6.3387,6.3464,6.331,6.3387,74800.0
2005-01-19 15:00:00,8.21,8.22,8.18,8.18,51600.0,6.3387,6.3464,6.3156,6.3156,51600.0
2005-01-19 15:30:00,8.19,8.2,8.17,8.18,82000.0,6.3233,6.331,6.3078,6.3156,82000.0
2005-01-20 09:30:00,8.18,8.21,8.17,8.19,43200.0,6.3156,6.3387,6.3078,6.3233,43200.0
2005-01-20 10:00:00,8.19,8.23,8.18,8.18,60000.0,6.3233,6.3542,6.3156,6.3156,60000.0
2005-01-20 10:30:00,8.18,8.19,8.16,8.19,38400.0,6.3156,6.3233,6.3001,6.3233,38400.0
2005-01-20 11:00:00,8.18,8.19,8.15,8.18,68800.0,6.3156,6.3233,6.2924,6.3156,68800.0
2005-01-20 11:30:00,8.18,8.19,8.17,8.17,43600.0,6.3156,6.3233,6.3078,6.3078,43600.0
2005-01-20 12:00:00,8.16,8.17,8.15,8.15,29200.0,6.3001,6.3078,6.2924,6.2924,29200.0
2005-01-20 12:30:00,8.15,8.16,8.15,8.16,27200.0,6.2924,6.3001,6.2924,6.3001,27200.0
2005-01-20 13:00:00,8.16,8.18,8.15,8.16,26400.0,6.3001,6.3156,6.2924,6.3001,26400.0
2005-01-20 13:30:00,8.16,8.17,8.15,8.17,22400.0,6.3001,6.3078,6.2924,6.3078,22400.0
2005-01-20 14:00:00,8.17,8.19,8.17,8.19,44400.0,6.3078,6.3233,6.3078,6.3233,44400.0
2005-01-20 14:30:00,8.19,8.2,8.15,8.19,56800.0,6.3233,6.331,6.2924,6.3233,56800.0
2005-01-20 15:00:00,8.19,8.2,8.18,8.19,25600.0,6.3233,6.331,6.3156,6.3233,25600.0
2005-01-20 15:30:00,8.19,8.2,8.15,8.16,102800.0,6.3233,6.331,6.2924,6.3001,102800.0
2005-01-21 09:30:00,8.19,8.2,8.16,8.18,97600.0,6.3233,6.331,6.3001,6.3156,97600.0
2005-01-21 10:00:00,8.18,8.19,8.15,8.18,35600.0,6.3156,6.3233,6.2924,6.3156,35600.0
2005-01-21 10:30:00,8.18,8.18,8.13,8.15,44400.0,6.3156,6.3156,6.277,6.2924,44400.0
2005-01-21 11:00:00,8.15,8.19,8.15,8.19,82400.0,6.2924,6.3233,6.2924,6.3233,82400.0
2005-01-21 11:30:00,8.19,8.2,8.17,8.17,27600.0,6.3233,6.331,6.3078,6.3078,27600.0
2005-01-21 12:00:00,8.17,8.17,8.13,8.13,19200.0,6.3078,6.3078,6.277,6.277,19200.0
2005-01-21 12:30:00,8.13,8.15,8.13,8.15,44800.0,6.277,6.2924,6.277,6.2924,44800.0
2005-01-21 13:00:00,8.15,8.15,8.15,8.15,16800.0,6.2924,6.2924,6.2924,6.2924,16800.0
2005-01-21 13:30:00,8.15,8.18,8.14,8.18,130400.0,6.2924,6.3156,6.2847,6.3156,130400.0
2005-01-21 14:00:00,8.18,8.2,8.17,8.2,90800.0,6.3156,6.331,6.3078,6.331,90800.0
2005-01-21 14:30:00,8.2,8.2,8.16,8.18,66000.0,6.331,6.331,6.3001,6.3156,66000.0
2005-01-21 15:00:00,8.18,8.18,8.16,8.18,56000.0,6.3156,6.3156,6.3001,6.3156,56000.0
2005-01-21 15:30:00,8.18,8.18,8.16,8.17,18000.0,6.3156,6.3156,6.3001,6.3078,18000.0
2005-01-24 09:30:00,8.15,8.17,8.11,8.13,46800.0,6.2924,6.3078,6.2615,6.277,46800.0
2005-01-24 10:00:00,8.12,8.13,8.1,8.12,49200.0,6.2692,6.277,6.2538,6.2692,49200.0
2005-01-24 10:30:00,8.11,8.11,8.09,8.09,20400.0,6.2615,6.2615,6.2461,6.2461,20400.0
2005-01-24 11:00:00,8.09,8.16,8.09,8.15,46400.0,6.2461,6.3001,6.2461,6.2924,46400.0
2005-01-24 11:30:00,8.14,8.15,8.14,8.15,38800.0,6.2847,6.2924,6.2847,6.2924,38800.0
2005-01-24 12:00:00,8.15,8.17,8.15,8.17,62000.0,6.2924,6.3078,6.2924,6.3078,62000.0
2005-01-24 12:30:00,8.17,8.2,8.17,8.19,55600.0,6.3078,6.331,6.3078,6.3233,55600.0
2005-01-24 13:00:00,8.19,8.2,8.18,8.19,122400.0,6.3233,6.331,6.3156,6.3233,122400.0
2005-01-24 13:30:00,8.19,8.19,8.15,8.15,41600.0,6.3233,6.3233,6.2924,6.2924,41600.0
2005-01-24 14:00:00,8.17,8.17,8.15,8.16,14000.0,6.3078,6.3078,6.2924,6.3001,14000.0
2005-01-24 14:30:00,8.16,8.16,8.11,8.11,65600.0,6.3001,6.3001,6.2615,6.2615,65600.0
2005-01-24 15:00:00,8.11,8.13,8.11,8.11,33200.0,6.2615,6.277,6.2615,6.2615,33200.0
2005-01-24 15:30:00,8.1,8.11,8.1,8.1,63600.0,6.2538,6.2615,6.2538,6.2538,63600.0
2005-01-25 09:30:00,8.1,8.15,8.09,8.14,109200.0,6.2538,6.2924,6.2461,6.2847,109200.0
2005-01-25 10:00:00,8.14,8.16,8.13,8.15,61600.0,6.2847,6.3001,6.277,6.2924,61600.0
2005-01-25 10:30:00,8.15,8.16,8.14,8.15,102400.0,6.2924,6.3001,6.2847,6.2924,102400.0
2005-01-25 11:00:00,8.15,8.18,8.13,8.18,190000.0,6.2924,6.3156,6.277,6.3156,190000.0
2005-01-25 11:30:00,8.17,8.17,8.13,8.14,42800.0,6.3078,6.3078,6.277,6.2847,42800.0
2005-01-25 12:00:00,8.14,8.16,8.13,8.13,68400.0,6.2847,6.3001,6.277,6.277,68400.0
2005-01-25 12:30:00,8.14,8.2,8.14,8.19,101200.0,6.2847,6.331,6.2847,6.3233,101200.0
2005-01-25 13:00:00,8.17,8.21,8.17,8.2,66400.0,6.3078,6.3387,6.3078,6.331,66400.0
2005-01-25 13:30:00,8.2,8.21,8.18,8.21,84400.0,6.331,6.3387,6.3156,6.3387,84400.0
2005-01-25 14:00:00,8.2,8.2,8.16,8.16,69200.0,6.331,6.331,6.3001,6.3001,69200.0
2005-01-25 14:30:00,8.17,8.19,8.16,8.17,51200.0,6.3078,6.3233,6.3001,6.3078,51200.0
2005-01-25 15:00:00,8.18,8.19,8.16,8.17,78000.0,6.3156,6.3233,6.3001,6.3078,78000.0
2005-01-25 15:30:00,8.17,8.17,8.13,8.13,92000.0,6.3078,6.3078,6.277,6.277,92000.0
2005-01-26 09:30:00,8.1,8.11,8.05,8.07,90400.0,6.2538,6.2615,6.2152,6.2306,90400.0
2005-01-26 10:00:00,8.08,8.1,8.06,8.07,40400.0,6.2383,6.2538,6.2229,6.2306,40400.0
2005-01-26 10:30:00,8.08,8.1,8.07,8.1,54000.0,6.2383,6.2538,6.2306,6.2538,54000.0
2005-01-26 11:00:00,8.1,8.1,8.06,8.08,34800.0,6.2538,6.2538,6.2229,6.2383,34800.0
2005-01-26 11:30:00,8.08,8.13,8.07,8.13,74400.0,6.2383,6.277,6.2306,6.277,74400.0
2005-01-26 12:00:00,8.13,8.14,8.11,8.11,63600.0,6.277,6.2847,6.2615,6.2615,63600.0
2005-01-26 12:30:00,8.11,8.13,8.1,8.1,73600.0,6.2615,6.277,6.2538,6.2538,73600.0
2005-01-26 13:00:00,8.09,8.11,8.09,8.1,12800.0,6.2461,6.2615,6.2461,6.2538,12800.0
2005-01-26 13:30:00,8.09,8.1,8.08,8.09,102800.0,6.2461,6.2538,6.2383,6.2461,102800.0
2005-01-26 14:00:00,8.09,8.1,8.08,8.08,90400.0,6.2461,6.2538,6.2383,6.2383,90400.0
2005-01-26 14:30:00,8.08,8.09,8.08,8.09,30000.0,6.2383,6.2461,6.2383,6.2461,30000.0
2005-01-26 15:00:00,8.09,8.09,8.06,8.07,53200.0,6.2461,6.2461,6.2229,6.2306,53200.0
2005-01-26 15:30:00,8.07,8.08,8.06,8.08,205600.0,6.2306,6.2383,6.2229,6.2383,205600.0
2005-01-27 09:30:00,8.05,8.19,8.05,8.12,40800.0,6.2152,6.3233,6.2152,6.2692,40800.0
2005-01-27 10:00:00,8.1,8.12,8.1,8.11,50800.0,6.2538,6.2692,6.2538,6.2615,50800.0
2005-01-27 10:30:00,8.11,8.13,8.1,8.13,34000.0,6.2615,6.277,6.2538,6.277,34000.0
2005-01-27 11:00:00,8.15,8.2,8.15,8.18,56800.0,6.2924,6.331,6.2924,6.3156,56800.0
2005-01-27 11:30:00,8.18,8.19,8.18,8.18,27600.0,6.3156,6.3233,6.3156,6.3156,27600.0
2005-01-27 12:00:00,8.18,8.18,8.15,8.17,22000.0,6.3156,6.3156,6.2924,6.3078,22000.0
2005-01-27 12:30:00,8.17,8.17,8.16,8.17,12000.0,6.3078,6.3078,6.3001,6.3078,12000.0
2005-01-27 13:00:00,8.17,8.17,8.14,8.14,19200.0,6.3078,6.3078,6.2847,6.2847,19200.0
2005-01-27 13:30:00,8.13,8.13,8.12,8.12,57200.0,6.277,6.277,6.2692,6.2692,57200.0
2005-01-27 14:00:00,8.13,8.13,8.09,8.11,46400.0,6.277,6.277,6.2461,6.2615,46400.0
2005-01-27 14:30:00,8.11,8.13,8.11,8.12,54800.0,6.2615,6.277,6.2615,6.2692,54800.0
2005-01-27 15:00:00,8.12,8.12,8.11,8.12,48000.0,6.2692,6.2692,6.2615,6.2692,48000.0
2005-01-27 15:30:00,8.13,8.16,8.12,8.15,142000.0,6.277,6.3001,6.2692,6.2924,142000.0
2005-01-28 09:30:00,8.22,8.26,8.18,8.24,252800.0,6.3464,6.3773,6.3156,6.3619,252800.0
2005-01-28 10:00:00,8.24,8.45,8.24,8.44,383200.0,6.3619,6.524,6.3619,6.5163,383200.0
2005-01-28 10:30:00,8.44,8.44,8.36,8.37,280800.0,6.5163,6.5163,6.4545,6.4622,280800.0
2005-01-28 11:00:00,8.37,8.41,8.35,8.35,225200.0,6.4622,6.4931,6.4468,6.4468,225200.0
2005-01-28 11:30:00,8.35,8.38,8.35,8.37,55200.0,6.4468,6.47,6.4468,6.4622,55200.0
2005-01-28 12:00:00,8.37,8.39,8.37,8.38,30800.0,6.4622,6.4777,6.4622,6.47,30800.0
2005-01-28 12:30:00,8.38,8.39,8.35,8.35,156000.0,6.47,6.4777,6.4468,6.4468,156000.0
2005-01-28 13:00:00,8.35,8.38,8.34,8.38,63600.0,6.4468,6.47,6.4391,6.47,63600.0
2005-01-28 13:30:00,8.38,8.4,8.37,8.4,54400.0,6.47,6.4854,6.4622,6.4854,54400.0
2005-01-28 14:00:00,8.4,8.42,8.38,8.42,68000.0,6.4854,6.5009,6.47,6.5009,68000.0
2005-01-28 14:30:00,8.42,8.46,8.41,8.46,74000.0,6.5009,6.5317,6.4931,6.5317,74000.0
2005-01-28 15:00:00,8.45,8.48,8.44,8.46,214400.0,6.524,6.5472,6.5163,6.5317,214400.0
2005-01-28 15:30:00,8.46,8.61,8.45,8.52,600400.0,6.5317,6.6475,6.524,6.5781,600400.0
2005-01-31 09:30:00,8.59,8.59,8.49,8.49,152400.0,6.6321,6.6321,6.5549,6.5549,152400.0
2005-01-31 10:00:00,8.49,8.51,8.43,8.51,367600.0,6.5549,6.5703,6.5086,6.5703,367600.0
2005-01-31 10:30:00,8.51,8.52,8.51,8.52,74000.0,6.5703,6.5781,6.5703,6.5781,74000.0
2005-01-31 11:00:00,8.52,8.53,8.48,8.48,109600.0,6.5781,6.5858,6.5472,6.5472,109600.0
2005-01-31 11:30:00,8.48,8.48,8.45,8.45,109600.0,6.5472,6.5472,6.524,6.524,109600.0
2005-01-31 12:00:00,8.47,8.47,8.44,8.45,136800.0,6.5395,6.5395,6.5163,6.524,136800.0
2005-01-31 12:30:00,8.45,8.47,8.45,8.46,133200.0,6.524,6.5395,6.524,6.5317,133200.0
2005-01-31 13:00:00,8.46,8.51,8.46,8.49,104800.0,6.5317,6.5703,6.5317,6.5549,104800.0
2005-01-31 13:30:00,8.49,8.51,8.49,8.5,185200.0,6.5549,6.5703,6.5549,6.5626,185200.0
2005-01-31 14:00:00,8.49,8.56,8.49,8.54,149200.0,6.5549,6.6089,6.5549,6.5935,149200.0
2005-01-31 14:30:00,8.54,8.59,8.54,8.58,150400.0,6.5935,6.6321,6.5935,6.6244,150400.0
2005-01-31 15:00:00,8.58,8.59,8.56,8.57,184000.0,6.6244,6.6321,6.6089,6.6167,184000.0
2005-01-31 15:30:00,8.56,8.6,8.56,8.6,234000.0,6.6089,6.6398,6.6089,6.6398,234000.0
2005-02-01 09:30:00,8.61,8.61,8.49,8.49,42400.0,6.6475,6.6475,6.5549,6.5549,42400.0
2005-02-01 10:00:00,8.49,8.6,8.49,8.59,126400.0,6.5549,6.6398,6.5549,6.6321,126400.0
2005-02-01 10:30:00,8.59,8.61,8.59,8.61,53600.0,6.6321,6.6475,6.6321,6.6475,53600.0
2005-02-01 11:00:00,8.61,8.62,8.6,8.62,34800.0,6.6475,6.6553,6.6398,6.6553,34800.0
2005-02-01 11:30:00,8.62,8.68,8.62,8.64,136800.0,6.6553,6.7016,6.6553,6.6707,136800.0
2005-02-01 12:00:00,8.64,8.65,8.63,8.64,59200.0,6.6707,6.6784,6.663,6.6707,59200.0
2005-02-01 12:30:00,8.64,8.64,8.61,8.61,55600.0,6.6707,6.6707,6.6475,6.6475,55600.0
2005-02-01 13:00:00,8.61,8.62,8.6,8.6,148400.0,6.6475,6.6553,6.6398,6.6398,148400.0
2005-02-01 13:30:00,8.6,8.61,8.6,8.61,61600.0,6.6398,6.6475,6.6398,6.6475,61600.0
2005-02-01 14:00:00,8.61,8.62,8.61,8.61,118000.0,6.6475,6.6553,6.6475,6.6475,118000.0
2005-02-01 14:30:00,8.61,8.62,8.56,8.6,106800.0,6.6475,6.6553,6.6089,6.6398,106800.0
2005-02-01 15:00:00,8.6,8.62,8.59,8.6,128800.0,6.6398,6.6553,6.6321,6.6398,128800.0
2005-02-01 15:30:00,8.6,8.61,8.6,8.6,168400.0,6.6398,6.6475,6.6398,6.6398,168400.0
2005-02-02 09:30:00,8.59,8.6,8.55,8.59,54000.0,6.6321,6.6398,6.6012,6.6321,54000.0
2005-02-02 10:00:00,8.59,8.62,8.59,8.6,44800.0,6.6321,6.6553,6.6321,6.6398,44800.0
2005-02-02 10:30:00,8.6,8.61,8.59,8.61,65200.0,6.6398,6.6475,6.6321,6.6475,65200.0
2005-02-02 11:00:00,8.61,8.63,8.61,8.63,42000.0,6.6475,6.663,6.6475,6.663,42000.0
2005-02-02 11:30:00,8.63,8.64,8.62,8.64,48400.0,6.663,6.6707,6.6553,6.6707,48400.0
2005-02-02 12:00:00,8.64,8.66,8.63,8.64,56800.0,6.6707,6.6861,6.663,6.6707,56800.0
2005-02-02 12:30:00,8.64,8.66,8.64,8.66,65200.0,6.6707,6.6861,6.6707,6.6861,65200.0
2005-02-02 13:00:00,8.67,8.68,8.66,8.68,76000.0,6.6939,6.7016,6.6861,6.7016,76000.0
2005-02-02 13:30:00,8.68,8.71,8.68,8.68,84400.0,6.7016,6.7248,6.7016,6.7016,84400.0
2005-02-02 14:00:00,8.68,8.74,8.68,8.74,243600.0,6.7016,6.7479,6.7016,6.7479,243600.0
2005-02-02 14:30:00,8.74,8.74,8.72,8.74,210400.0,6.7479,6.7479,6.7325,6.7479,210400.0
2005-02-02 15:00:00,8.74,8.74,8.73,8.74,158400.0,6.7479,6.7479,6.7402,6.7479,158400.0
2005-02-02 15:30:00,8.74,8.77,8.74,8.77,315200.0,6.7479,6.7711,6.7479,6.7711,315200.0
2005-02-03 09:30:00,8.76,8.78,8.75,8.78,113200.0,6.7749,6.7904,6.7672,6.7904,113200.0
2005-02-03 10:00:00,8.78,8.83,8.77,8.81,157600.0,6.7904,6.829,6.7826,6.8136,157600.0
2005-02-03 10:30:00,8.8,8.81,8.78,8.78,62800.0,6.8058,6.8136,6.7904,6.7904,62800.0
2005-02-03 11:00:00,8.78,8.79,8.78,8.78,94000.0,6.7904,6.7981,6.7904,6.7904,94000.0
2005-02-03 11:30:00,8.78,8.79,8.78,8.78,95600.0,6.7904,6.7981,6.7904,6.7904,95600.0
2005-02-03 12:00:00,8.79,8.8,8.78,8.79,430800.0,6.7981,6.8058,6.7904,6.7981,430800.0
2005-02-03 12:30:00,8.79,8.79,8.75,8.76,57600.0,6.7981,6.7981,6.7672,6.7749,57600.0
2005-02-03 13:00:00,8.75,8.76,8.75,8.75,73600.0,6.7672,6.7749,6.7672,6.7672,73600.0
2005-02-03 13:30:00,8.75,8.75,8.75,8.75,48400.0,6.7672,6.7672,6.7672,6.7672,48400.0
2005-02-03 14:00:00,8.75,8.76,8.75,8.76,75600.0,6.7672,6.7749,6.7672,6.7749,75600.0
2005-02-03 14:30:00,8.76,8.8,8.76,8.8,226800.0,6.7749,6.8058,6.7749,6.8058,226800.0
2005-02-03 15:00:00,8.8,8.8,8.79,8.79,116000.0,6.8058,6.8058,6.7981,6.7981,116000.0
2005-02-03 15:30:00,8.79,8.81,8.79,8.8,182800.0,6.7981,6.8136,6.7981,6.8058,182800.0
2005-02-04 09:30:00,8.8,8.83,8.76,8.81,85200.0,6.8058,6.829,6.7749,6.8136,85200.0
2005-02-04 10:00:00,8.81,8.84,8.8,8.81,106400.0,6.8136,6.8368,6.8058,6.8136,106400.0
2005-02-04 10:30:00,8.81,8.84,8.81,8.83,98800.0,6.8136,6.8368,6.8136,6.829,98800.0
2005-02-04 11:00:00,8.83,8.85,8.82,8.84,106000.0,6.829,6.8445,6.8213,6.8368,106000.0
2005-02-04 11:30:00,8.84,8.84,8.82,8.82,90400.0,6.8368,6.8368,6.8213,6.8213,90400.0
2005-02-04 12:00:00,8.82,8.83,8.81,8.82,78800.0,6.8213,6.829,6.8136,6.8213,78800.0
2005-02-04 12:30:00,8.81,8.81,8.81,8.81,111600.0,6.8136,6.8136,6.8136,6.8136,111600.0
2005-02-04 13:00:00,8.81,8.81,8.81,8.81,65600.0,6.8136,6.8136,6.8136,6.8136,65600.0
2005-02-04 13:30:00,8.81,8.85,8.81,8.83,134400.0,6.8136,6.8445,6.8136,6.829,134400.0
2005-02-04 14:00:00,8.83,8.85,8.83,8.85,81200.0,6.829,6.8445,6.829,6.8445,81200.0
2005-02-04 14:30:00,8.85,8.87,8.85,8.87,134400.0,6.8445,6.86,6.8445,6.86,134400.0
2005-02-04 15:00:00,8.87,8.87,8.86,8.86,198000.0,6.86,6.86,6.8522,6.8522,198000.0
2005-02-04 15:30:00,8.86,8.92,8.86,8.91,218000.0,6.8522,6.8986,6.8522,6.8909,218000.0
2005-02-07 09:30:00,8.93,8.94,8.89,8.94,246800.0,6.9064,6.9141,6.8754,6.9141,246800.0
2005-02-07 10:00:00,8.94,8.98,8.93,8.97,181600.0,6.9141,6.945,6.9064,6.9373,181600.0
2005-02-07 10:30:00,8.97,8.97,8.95,8.96,133600.0,6.9373,6.9373,6.9218,6.9296,133600.0
2005-02-07 11:00:00,8.96,8.97,8.96,8.97,94800.0,6.9296,6.9373,6.9296,6.9373,94800.0
2005-02-07 11:30:00,8.97,8.97,8.96,8.97,81600.0,6.9373,6.9373,6.9296,6.9373,81600.0
2005-02-07 12:00:00,8.97,8.97,8.96,8.96,68000.0,6.9373,6.9373,6.9296,6.9296,68000.0
2005-02-07 12:30:00,8.96,8.96,8.95,8.96,80400.0,6.9296,6.9296,6.9218,6.9296,80400.0
2005-02-07 13:00:00,8.96,8.96,8.95,8.95,73600.0,6.9296,6.9296,6.9218,6.9218,73600.0
2005-02-07 13:30:00,8.95,8.97,8.95,8.95,236800.0,6.9218,6.9373,6.9218,6.9218,236800.0
2005-02-07 14:00:00,8.95,8.97,8.95,8.96,117200.0,6.9218,6.9373,6.9218,6.9296,117200.0
2005-02-07 14:30:00,8.96,8.97,8.96,8.97,121200.0,6.9296,6.9373,6.9296,6.9373,121200.0
2005-02-07 15:00:00,8.97,8.98,8.97,8.98,158400.0,6.9373,6.945,6.9373,6.945,158400.0
2005-02-07 15:30:00,8.99,9.02,8.99,9.0,232800.0,6.9528,6.976,6.9528,6.9605,232800.0
2005-02-08 09:30:00,9.0,9.0,8.84,8.9,192400.0,6.9605,6.9605,6.8368,6.8832,192400.0
2005-02-08 10:00:00,8.9,8.9,8.71,8.79,423200.0,6.8832,6.8832,6.7362,6.7981,423200.0
2005-02-08 10:30:00,8.79,8.92,8.75,8.9,266400.0,6.7981,6.8986,6.7672,6.8832,266400.0
2005-02-08 11:00:00,8.9,8.91,8.87,8.89,81600.0,6.8832,6.8909,6.86,6.8754,81600.0
2005-02-08 11:30:00,8.9,8.94,8.9,8.94,137200.0,6.8832,6.9141,6.8832,6.9141,137200.0
2005-02-08 12:00:00,8.94,8.99,8.93,8.98,150400.0,6.9141,6.9528,6.9064,6.945,150400.0
2005-02-08 12:30:00,8.98,8.99,8.97,8.99,89200.0,6.945,6.9528,6.9373,6.9528,89200.0
2005-02-08 13:00:00,8.99,9.03,8.98,9.0,110400.0,6.9528,6.9837,6.945,6.9605,110400.0
2005-02-08 13:30:00,8.99,9.04,8.99,9.04,100000.0,6.9528,6.9914,6.9528,6.9914,100000.0
2005-02-08 14:00:00,9.04,9.08,9.03,9.03,320400.0,6.9914,7.0224,6.9837,6.9837,320400.0
2005-02-08 14:30:00,9.04,9.12,9.01,9.11,287600.0,6.9914,7.0533,6.9682,7.0456,287600.0
2005-02-08 15:00:00,9.11,9.18,9.1,9.17,268800.0,7.0456,7.0997,7.0378,7.092,268800.0
2005-02-08 15:30:00,9.16,9.17,9.11,9.13,371200.0,7.0842,7.092,7.0456,7.061,371200.0
2005-02-09 09:30:00,9.13,9.15,9.11,9.15,144800.0,7.061,7.0765,7.0456,7.0765,144800.0
2005-02-09 10:00:00,9.15,9.15,9.11,9.14,262400.0,7.0765,7.0765,7.0456,7.0688,262400.0
2005-02-09 10:30:00,9.14,9.2,9.13,9.19,210800.0,7.0688,7.1152,7.061,7.1074,210800.0
2005-02-09 11:00:00,9.19,9.21,9.18,9.21,211200.0,7.1074,7.1229,7.0997,7.1229,211200.0
2005-02-09 11:30:00,9.21,9.22,9.15,9.15,210400.0,7.1229,7.1306,7.0765,7.0765,210400.0
2005-02-09 12:00:00,9.15,9.18,9.14,9.15,140400.0,7.0765,7.0997,7.0688,7.0765,140400.0
2005-02-09 12:30:00,9.15,9.15,9.12,9.12,120400.0,7.0765,7.0765,7.0533,7.0533,120400.0
2005-02-09 13:00:00,9.12,9.12,9.05,9.08,186800.0,7.0533,7.0533,6.9992,7.0224,186800.0
2005-02-09 13:30:00,9.09,9.09,8.97,8.99,89200.0,7.0301,7.0301,6.9373,6.9528,89200.0
2005-02-09 14:00:00,8.99,9.0,8.94,8.96,109600.0,6.9528,6.9605,6.9141,6.9296,109600.0
2005-02-09 14:30:00,8.96,9.05,8.94,9.05,176400.0,6.9296,6.9992,6.9141,6.9992,176400.0
2005-02-09 15:00:00,9.04,9.12,9.01,9.06,210800.0,6.9914,7.0533,6.9682,7.0069,210800.0
2005-02-09 15:30:00,9.06,9.08,8.99,9.04,168800.0,7.0069,7.0224,6.9528,6.9914,168800.0
2005-02-10 09:30:00,9.06,9.16,9.06,9.11,103600.0,7.0069,7.0842,7.0069,7.0456,103600.0
2005-02-10 10:00:00,9.11,9.13,9.1,9.11,218000.0,7.0456,7.061,7.0378,7.0456,218000.0
2005-02-10 10:30:00,9.11,9.13,9.09,9.12,102400.0,7.0456,7.061,7.0301,7.0533,102400.0
2005-02-10 11:00:00,9.11,9.12,9.07,9.07,53200.0,7.0456,7.0533,7.0146,7.0146,53200.0
2005-02-10 11:30:00,9.07,9.1,9.06,9.1,72800.0,7.0146,7.0378,7.0069,7.0378,72800.0
2005-02-10 12:00:00,9.1,9.1,9.08,9.09,54800.0,7.0378,7.0378,7.0224,7.0301,54800.0
2005-02-10 12:30:00,9.09,9.09,9.07,9.07,26400.0,7.0301,7.0301,7.0146,7.0146,26400.0
2005-02-10 13:00:00,9.07,9.08,9.06,9.07,61200.0,7.0146,7.0224,7.0069,7.0146,61200.0
2005-02-10 13:30:00,9.07,9.08,9.06,9.08,72000.0,7.0146,7.0224,7.0069,7.0224,72000.0
2005-02-10 14:00:00,9.08,9.1,9.07,9.1,142000.0,7.0224,7.0378,7.0146,7.0378,142000.0
2005-02-10 14:30:00,9.1,9.11,9.1,9.11,80000.0,7.0378,7.0456,7.0378,7.0456,80000.0
2005-02-10 15:00:00,9.11,9.11,9.1,9.11,106800.0,7.0456,7.0456,7.0378,7.0456,106800.0
2005-02-10 15:30:00,9.11,9.11,9.08,9.1,233200.0,7.0456,7.0456,7.0224,7.0378,233200.0
2005-02-11 09:30:00,9.1,9.13,8.98,9.04,57200.0,7.0378,7.061,6.945,6.9914,57200.0
2005-02-11 10:00:00,9.01,9.03,9.0,9.01,66400.0,6.9682,6.9837,6.9605,6.9682,66400.0
2005-02-11 10:30:00,9.01,9.03,9.01,9.02,32800.0,6.9682,6.9837,6.9682,6.976,32800.0
2005-02-11 11:00:00,9.03,9.05,9.02,9.05,103200.0,6.9837,6.9992,6.976,6.9992,103200.0
2005-02-11 11:30:00,9.05,9.06,9.04,9.05,43600.0,6.9992,7.0069,6.9914,6.9992,43600.0
2005-02-11 12:00:00,9.05,9.06,9.03,9.05,36400.0,6.9992,7.0069,6.9837,6.9992,36400.0
2005-02-11 12:30:00,9.06,9.06,9.04,9.06,23600.0,7.0069,7.0069,6.9914,7.0069,23600.0
2005-02-11 13:00:00,9.06,9.06,9.06,9.06,13600.0,7.0069,7.0069,7.0069,7.0069,13600.0
2005-02-11 13:30:00,9.05,9.05,9.0,9.03,77200.0,6.9992,6.9992,6.9605,6.9837,77200.0
2005-02-11 14:00:00,9.03,9.04,9.03,9.04,36000.0,6.9837,6.9914,6.9837,6.9914,36000.0
2005-02-11 14:30:00,9.04,9.06,9.04,9.06,68400.0,6.9914,7.0069,6.9914,7.0069,68400.0
2005-02-11 15:00:00,9.06,9.07,9.06,9.07,44800.0,7.0069,7.0146,7.0069,7.0146,44800.0
2005-02-11 15:30:00,9.07,9.09,9.05,9.07,150400.0,7.0146,7.0301,6.9992,7.0146,150400.0
2005-02-14 09:30:00,9.08,9.12,9.06,9.06,96400.0,7.0224,7.0533,7.0069,7.0069,96400.0
2005-02-14 10:00:00,9.06,9.07,9.06,9.06,77600.0,7.0069,7.0146,7.0069,7.0069,77600.0
2005-02-14 10:30:00,9.06,9.06,9.03,9.03,103600.0,7.0069,7.0069,6.9837,6.9837,103600.0
2005-02-14 11:00:00,9.03,9.03,9.02,9.03,142800.0,6.9837,6.9837,6.976,6.9837,142800.0
2005-02-14 11:30:00,9.03,9.03,9.01,9.01,97600.0,6.9837,6.9837,6.9682,6.9682,97600.0
2005-02-14 12:00:00,9.01,9.02,9.01,9.01,106800.0,6.9682,6.976,6.9682,6.9682,106800.0
2005-02-14 12:30:00,9.01,9.02,9.01,9.01,243200.0,6.9682,6.976,6.9682,6.9682,243200.0
2005-02-14 13:00:00,9.01,9.01,9.0,9.0,38800.0,6.9682,6.9682,6.9605,6.9605,38800.0
2005-02-14 13:30:00,9.0,9.01,8.99,8.99,51600.0,6.9605,6.9682,6.9528,6.9528,51600.0
2005-02-14 14:00:00,8.99,8.99,8.96,8.97,223600.0,6.9528,6.9528,6.9296,6.9373,223600.0
2005-02-14 14:30:00,8.97,8.98,8.95,8.96,162800.0,6.9373,6.945,6.9218,6.9296,162800.0
2005-02-14 15:00:00,8.96,8.97,8.96,8.97,533200.0,6.9296,6.9373,6.9296,6.9373,533200.0
2005-02-14 15:30:00,8.97,9.04,8.97,9.02,373200.0,6.9373,6.9914,6.9373,6.976,373200.0
2005-02-15 09:30:00,8.99,8.99,8.88,8.92,150800.0,6.9528,6.9528,6.8677,6.8986,150800.0
2005-02-15 10:00:00,8.93,8.93,8.9,8.9,242400.0,6.9064,6.9064,6.8832,6.8832,242400.0
2005-02-15 10:30:00,8.9,8.92,8.9,8.91,108800.0,6.8832,6.8986,6.8832,6.8909,108800.0
2005-02-15 11:00:00,8.91,8.91,8.9,8.91,216400.0,6.8909,6.8909,6.8832,6.8909,216400.0
2005-02-15 11:30:00,8.91,8.93,8.91,8.93,72000.0,6.8909,6.9064,6.8909,6.9064,72000.0
2005-02-15 12:00:00,8.93,8.96,8.93,8.96,63200.0,6.9064,6.9296,6.9064,6.9296,63200.0
2005-02-15 12:30:00,8.96,8.96,8.94,8.94,53200.0,6.9296,6.9296,6.9141,6.9141,53200.0
2005-02-15 13:00:00,8.94,8.95,8.92,8.93,58000.0,6.9141,6.9218,6.8986,6.9064,58000.0
2005-02-15 13:30:00,8.93,8.93,8.91,8.92,160000.0,6.9064,6.9064,6.8909,6.8986,160000.0
2005-02-15 14:00:00,8.92,8.94,8.92,8.92,66800.0,6.8986,6.9141,6.8986,6.8986,66800.0
2005-02-15 14:30:00,8.92,8.96,8.91,8.96,74400.0,6.8986,6.9296,6.8909,6.9296,74400.0
2005-02-15 15:00:00,8.96,8.96,8.94,8.95,82800.0,6.9296,6.9296,6.9141,6.9218,82800.0
2005-02-15 15:30:00,8.95,9.0,8.95,8.99,171200.0,6.9218,6.9605,6.9218,6.9528,171200.0
2005-02-16 09:30:00,8.99,9.03,8.96,8.97,79200.0,6.9528,6.9837,6.9296,6.9373,79200.0
2005-02-16 10:00:00,8.97,8.97,8.94,8.96,148000.0,6.9373,6.9373,6.9141,6.9296,148000.0
2005-02-16 10:30:00,8.96,8.96,8.95,8.95,35600.0,6.9296,6.9296,6.9218,6.9218,35600.0
2005-02-16 11:00:00,8.95,8.95,8.95,8.95,43200.0,6.9218,6.9218,6.9218,6.9218,43200.0
2005-02-16 11:30:00,8.95,8.96,8.95,8.96,44800.0,6.9218,6.9296,6.9218,6.9296,44800.0
2005-02-16 12:00:00,8.96,8.96,8.95,8.95,26800.0,6.9296,6.9296,6.9218,6.9218,26800.0
2005-02-16 12:30:00,8.95,8.96,8.95,8.96,34800.0,6.9218,6.9296,6.9218,6.9296,34800.0
2005-02-16 13:00:00,8.96,8.96,8.95,8.95,21600.0,6.9296,6.9296,6.9218,6.9218,21600.0
2005-02-16 13:30:00,8.95,8.96,8.95,8.96,26400.0,6.9218,6.9296,6.9218,6.9296,26400.0
2005-02-16 14:00:00,8.95,8.96,8.94,8.94,33600.0,6.9218,6.9296,6.9141,6.9141,33600.0
2005-02-16 14:30:00,8.95,8.99,8.94,8.99,158400.0,6.9218,6.9528,6.9141,6.9528,158400.0
2005-02-16 15:00:00,9.0,9.0,8.97,8.98,63200.0,6.9605,6.9605,6.9373,6.945,63200.0
2005-02-16 15:30:00,8.98,8.98,8.94,8.95,123200.0,6.945,6.945,6.9141,6.9218,123200.0
2005-02-17 09:30:00,8.94,8.97,8.89,8.97,69200.0,6.9141,6.9373,6.8754,6.9373,69200.0
2005-02-17 10:00:00,8.98,8.98,8.9,8.9,212000.0,6.945,6.945,6.8832,6.8832,212000.0
2005-02-17 10:30:00,8.9,8.91,8.87,8.9,113600.0,6.8832,6.8909,6.86,6.8832,113600.0
2005-02-17 11:00:00,8.9,8.95,8.9,8.94,84400.0,6.8832,6.9218,6.8832,6.9141,84400.0
2005-02-17 11:30:00,8.94,8.96,8.94,8.95,82800.0,6.9141,6.9296,6.9141,6.9218,82800.0
2005-02-17 12:00:00,8.95,8.96,8.95,8.96,75200.0,6.9218,6.9296,6.9218,6.9296,75200.0
2005-02-17 12:30:00,8.96,8.97,8.96,8.97,68000.0,6.9296,6.9373,6.9296,6.9373,68000.0
2005-02-17 13:00:00,8.97,8.99,8.97,8.99,40800.0,6.9373,6.9528,6.9373,6.9528,40800.0
2005-02-17 13:30:00,8.99,8.99,8.94,8.94,57600.0,6.9528,6.9528,6.9141,6.9141,57600.0
2005-02-17 14:00:00,8.94,9.01,8.94,9.01,256400.0,6.9141,6.9682,6.9141,6.9682,256400.0
2005-02-17 14:30:00,9.01,9.02,9.0,9.0,98800.0,6.9682,6.976,6.9605,6.9605,98800.0
2005-02-17 15:00:00,9.0,9.01,8.99,9.01,102000.0,6.9605,6.9682,6.9528,6.9682,102000.0
2005-02-17 15:30:00,9.01,9.03,8.99,9.01,240000.0,6.9682,6.9837,6.9528,6.9682,240000.0
2005-02-18 09:30:00,9.06,9.06,8.93,8.95,200400.0,7.0069,7.0069,6.9064,6.9218,200400.0
2005-02-18 10:00:00,8.96,8.99,8.96,8.98,62400.0,6.9296,6.9528,6.9296,6.945,62400.0
2005-02-18 10:30:00,8.98,8.98,8.9,8.92,143200.0,6.945,6.945,6.8832,6.8986,143200.0
2005-02-18 11:00:00,8.92,8.92,8.9,8.9,33200.0,6.8986,6.8986,6.8832,6.8832,33200.0
2005-02-18 11:30:00,8.9,8.9,8.86,8.88,28800.0,6.8832,6.8832,6.8522,6.8677,28800.0
2005-02-18 12:00:00,8.88,8.89,8.87,8.87,96800.0,6.8677,6.8754,6.86,6.86,96800.0
2005-02-18 12:30:00,8.87,8.88,8.87,8.88,29200.0,6.86,6.8677,6.86,6.8677,29200.0
2005-02-18 13:00:00,8.88,8.88,8.85,8.86,27200.0,6.8677,6.8677,6.8445,6.8522,27200.0
2005-02-18 13:30:00,8.86,8.87,8.85,8.87,37600.0,6.8522,6.86,6.8445,6.86,37600.0
2005-02-18 14:00:00,8.86,8.87,8.85,8.86,19600.0,6.8522,6.86,6.8445,6.8522,19600.0
2005-02-18 14:30:00,8.86,8.87,8.84,8.86,42400.0,6.8522,6.86,6.8368,6.8522,42400.0
2005-02-18 15:00:00,8.86,8.9,8.86,8.9,174400.0,6.8522,6.8832,6.8522,6.8832,174400.0
2005-02-18 15:30:00,8.9,8.92,8.88,8.9,272800.0,6.8832,6.8986,6.8677,6.8832,272800.0
2005-02-22 09:30:00,8.86,8.86,8.77,8.81,47600.0,6.8522,6.8522,6.7826,6.8136,47600.0
2005-02-22 10:00:00,8.81,8.81,8.79,8.79,375600.0,6.8136,6.8136,6.7981,6.7981,375600.0
2005-02-22 10:30:00,8.8,8.82,8.79,8.8,55600.0,6.8058,6.8213,6.7981,6.8058,55600.0
2005-02-22 11:00:00,8.8,8.81,8.8,8.8,64000.0,6.8058,6.8136,6.8058,6.8058,64000.0
2005-02-22 11:30:00,8.8,8.8,8.78,8.8,120800.0,6.8058,6.8058,6.7904,6.8058,120800.0
2005-02-22 12:00:00,8.8,8.81,8.75,8.76,181600.0,6.8058,6.8136,6.7672,6.7749,181600.0
2005-02-22 12:30:00,8.76,8.8,8.76,8.79,56400.0,6.7749,6.8058,6.7749,6.7981,56400.0
2005-02-22 13:00:00,8.79,8.81,8.79,8.8,21600.0,6.7981,6.8136,6.7981,6.8058,21600.0
2005-02-22 13:30:00,8.8,8.8,8.77,8.77,32800.0,6.8058,6.8058,6.7826,6.7826,32800.0
2005-02-22 14:00:00,8.76,8.79,8.75,8.78,101200.0,6.7749,6.7981,6.7672,6.7904,101200.0
2005-02-22 14:30:00,8.78,8.79,8.77,8.78,52000.0,6.7904,6.7981,6.7826,6.7904,52000.0
2005-02-22 15:00:00,8.78,8.78,8.75,8.77,64800.0,6.7904,6.7904,6.7672,6.7826,64800.0
2005-02-22 15:30:00,8.77,8.79,8.74,8.75,241200.0,6.7826,6.7981,6.7594,6.7672,241200.0
2005-02-23 09:30:00,8.73,8.84,8.72,8.84,39200.0,6.7517,6.8368,6.744,6.8368,39200.0
2005-02-23 10:00:00,8.84,8.84,8.8,8.82,24400.0,6.8368,6.8368,6.8058,6.8213,24400.0
2005-02-23 10:30:00,8.81,8.81,8.79,8.79,24800.0,6.8136,6.8136,6.7981,6.7981,24800.0
2005-02-23 11:00:00,8.79,8.8,8.79,8.79,62000.0,6.7981,6.8058,6.7981,6.7981,62000.0
2005-02-23 11:30:00,8.79,8.81,8.79,8.81,38400.0,6.7981,6.8136,6.7981,6.8136,38400.0
2005-02-23 12:00:00,8.81,8.82,8.81,8.82,35200.0,6.8136,6.8213,6.8136,6.8213,35200.0
2005-02-23 12:30:00,8.82,8.84,8.82,8.84,30400.0,6.8213,6.8368,6.8213,6.8368,30400.0
2005-02-23 13:00:00,8.84,8.84,8.81,8.81,32400.0,6.8368,6.8368,6.8136,6.8136,32400.0
2005-02-23 13:30:00,8.81,8.84,8.81,8.84,55200.0,6.8136,6.8368,6.8136,6.8368,55200.0
2005-02-23 14:00:00,8.84,8.88,8.84,8.88,60400.0,6.8368,6.8677,6.8368,6.8677,60400.0
2005-02-23 14:30:00,8.88,8.9,8.87,8.9,57600.0,6.8677,6.8832,6.86,6.8832,57600.0
2005-02-23 15:00:00,8.9,8.92,8.9,8.9,82400.0,6.8832,6.8986,6.8832,6.8832,82400.0
2005-02-23 15:30:00,8.9,8.91,8.88,8.88,126800.0,6.8832,6.8909,6.8677,6.8677,126800.0
2005-02-24 09:30:00,8.86,8.86,8.82,8.86,75200.0,6.8522,6.8522,6.8213,6.8522,75200.0
2005-02-24 10:00:00,8.85,8.93,8.85,8.87,79600.0,6.8445,6.9064,6.8445,6.86,79600.0
2005-02-24 10:30:00,8.87,8.9,8.87,8.87,85200.0,6.86,6.8832,6.86,6.86,85200.0
2005-02-24 11:00:00,8.87,8.9,8.87,8.9,79200.0,6.86,6.8832,6.86,6.8832,79200.0
2005-02-24 11:30:00,8.9,8.9,8.88,8.9,87600.0,6.8832,6.8832,6.8677,6.8832,87600.0
2005-02-24 12:00:00,8.89,8.89,8.87,8.88,40000.0,6.8754,6.8754,6.86,6.8677,40000.0
2005-02-24 12:30:00,8.88,8.9,8.87,8.89,53200.0,6.8677,6.8832,6.86,6.8754,53200.0
2005-02-24 13:00:00,8.88,8.88,8.87,8.88,58800.0,6.8677,6.8677,6.86,6.8677,58800.0
2005-02-24 13:30:00,8.88,8.9,8.87,8.89,46400.0,6.8677,6.8832,6.86,6.8754,46400.0
2005-02-24 14:00:00,8.88,8.91,8.88,8.89,85600.0,6.8677,6.8909,6.8677,6.8754,85600.0
2005-02-24 14:30:00,8.89,8.89,8.88,8.89,73200.0,6.8754,6.8754,6.8677,6.8754,73200.0
2005-02-24 15:00:00,8.89,8.9,8.88,8.88,37600.0,6.8754,6.8832,6.8677,6.8677,37600.0
2005-02-24 15:30:00,8.88,8.92,8.88,8.92,102800.0,6.8677,6.8986,6.8677,6.8986,102800.0
2005-02-25 09:30:00,8.94,8.97,8.94,8.94,50800.0,6.9141,6.9373,6.9141,6.9141,50800.0
2005-02-25 10:00:00,8.93,8.93,8.9,8.9,20000.0,6.9064,6.9064,6.8832,6.8832,20000.0
2005-02-25 10:30:00,8.9,8.9,8.88,8.89,24800.0,6.8832,6.8832,6.8677,6.8754,24800.0
2005-02-25 11:00:00,8.89,8.9,8.89,8.89,6400.0,6.8754,6.8832,6.8754,6.8754,6400.0
2005-02-25 11:30:00,8.89,8.94,8.89,8.93,33200.0,6.8754,6.9141,6.8754,6.9064,33200.0
2005-02-25 12:00:00,8.94,8.96,8.93,8.96,13600.0,6.9141,6.9296,6.9064,6.9296,13600.0
2005-02-25 12:30:00,8.96,8.96,8.94,8.94,8800.0,6.9296,6.9296,6.9141,6.9141,8800.0
2005-02-25 13:00:00,8.95,8.95,8.92,8.93,16400.0,6.9218,6.9218,6.8986,6.9064,16400.0
2005-02-25 13:30:00,8.93,8.94,8.92,8.92,37200.0,6.9064,6.9141,6.8986,6.8986,37200.0
2005-02-25 14:00:00,8.92,8.93,8.91,8.92,27600.0,6.8986,6.9064,6.8909,6.8986,27600.0
2005-02-25 14:30:00,8.92,8.93,8.92,8.92,38800.0,6.8986,6.9064,6.8986,6.8986,38800.0
2005-02-25 15:00:00,8.92,8.94,8.92,8.93,95200.0,6.8986,6.9141,6.8986,6.9064,95200.0
2005-02-25 15:30:00,8.93,8.95,8.92,8.95,110000.0,6.9064,6.9218,6.8986,6.9218,110000.0
2005-02-28 09:30:00,8.97,8.98,8.94,8.97,32400.0,6.9373,6.945,6.9141,6.9373,32400.0
2005-02-28 10:00:00,8.96,8.96,8.93,8.94,29600.0,6.9296,6.9296,6.9064,6.9141,29600.0
2005-02-28 10:30:00,8.94,8.94,8.91,8.91,58800.0,6.9141,6.9141,6.8909,6.8909,58800.0
2005-02-28 11:00:00,8.91,8.92,8.9,8.9,35200.0,6.8909,6.8986,6.8832,6.8832,35200.0
2005-02-28 11:30:00,8.9,8.9,8.86,8.87,146000.0,6.8832,6.8832,6.8522,6.86,146000.0
2005-02-28 12:00:00,8.87,8.87,8.82,8.83,201600.0,6.86,6.86,6.8213,6.829,201600.0
2005-02-28 12:30:00,8.83,8.84,8.83,8.83,81200.0,6.829,6.8368,6.829,6.829,81200.0
2005-02-28 13:00:00,8.83,8.83,8.82,8.83,48400.0,6.829,6.829,6.8213,6.829,48400.0
2005-02-28 13:30:00,8.83,8.83,8.82,8.82,64800.0,6.829,6.829,6.8213,6.8213,64800.0
2005-02-28 14:00:00,8.82,8.83,8.82,8.83,415600.0,6.8213,6.829,6.8213,6.829,415600.0
2005-02-28 14:30:00,8.83,8.83,8.81,8.83,182000.0,6.829,6.829,6.8136,6.829,182000.0
2005-02-28 15:00:00,8.83,8.86,8.83,8.83,59600.0,6.829,6.8522,6.829,6.829,59600.0
2005-02-28 15:30:00,8.83,8.86,8.83,8.84,101600.0,6.829,6.8522,6.829,6.8368,101600.0
2005-03-01 09:30:00,8.86,8.97,8.86,8.96,64000.0,6.8522,6.9373,6.8522,6.9296,64000.0
2005-03-01 10:00:00,8.96,9.03,8.96,8.97,87600.0,6.9296,6.9837,6.9296,6.9373,87600.0
2005-03-01 10:30:00,8.96,8.98,8.95,8.96,56000.0,6.9296,6.945,6.9218,6.9296,56000.0
2005-03-01 11:00:00,8.96,8.97,8.94,8.94,54000.0,6.9296,6.9373,6.9141,6.9141,54000.0
2005-03-01 11:30:00,8.94,8.97,8.94,8.96,40800.0,6.9141,6.9373,6.9141,6.9296,40800.0
2005-03-01 12:00:00,8.96,8.98,8.96,8.97,28800.0,6.9296,6.945,6.9296,6.9373,28800.0
2005-03-01 12:30:00,8.97,8.98,8.96,8.98,33600.0,6.9373,6.945,6.9296,6.945,33600.0
2005-03-01 13:00:00,8.97,8.98,8.94,8.94,32400.0,6.9373,6.945,6.9141,6.9141,32400.0
2005-03-01 13:30:00,8.94,8.96,8.94,8.96,33600.0,6.9141,6.9296,6.9141,6.9296,33600.0
2005-03-01 14:00:00,8.96,8.97,8.96,8.96,26400.0,6.9296,6.9373,6.9296,6.9296,26400.0
2005-03-01 14:30:00,8.96,8.96,8.95,8.95,32400.0,6.9296,6.9296,6.9218,6.9218,32400.0
2005-03-01 15:00:00,8.95,8.96,8.93,8.94,65200.0,6.9218,6.9296,6.9064,6.9141,65200.0
2005-03-01 15:30:00,8.94,8.95,8.9,8.93,228400.0,6.9141,6.9218,6.8832,6.9064,228400.0
2005-03-02 09:30:00,8.93,8.93,8.81,8.82,62800.0,6.9064,6.9064,6.8136,6.8213,62800.0
2005-03-02 10:00:00,8.81,8.85,8.81,8.84,144000.0,6.8136,6.8445,6.8136,6.8368,144000.0
2005-03-02 10:30:00,8.84,8.9,8.83,8.88,88800.0,6.8368,6.8832,6.829,6.8677,88800.0
2005-03-02 11:00:00,8.88,8.92,8.88,8.9,59200.0,6.8677,6.8986,6.8677,6.8832,59200.0
2005-03-02 11:30:00,8.9,8.93,8.9,8.91,60000.0,6.8832,6.9064,6.8832,6.8909,60000.0
2005-03-02 12:00:00,8.91,8.94,8.91,8.94,22400.0,6.8909,6.9141,6.8909,6.9141,22400.0
2005-03-02 12:30:00,8.93,8.94,8.92,8.92,16000.0,6.9064,6.9141,6.8986,6.8986,16000.0
2005-03-02 13:00:00,8.92,8.93,8.91,8.93,18800.0,6.8986,6.9064,6.8909,6.9064,18800.0
2005-03-02 13:30:00,8.92,8.94,8.84,8.84,105200.0,6.8986,6.9141,6.8368,6.8368,105200.0
2005-03-02 14:00:00,8.86,8.89,8.85,8.89,88800.0,6.8522,6.8754,6.8445,6.8754,88800.0
2005-03-02 14:30:00,8.88,8.89,8.84,8.87,76400.0,6.8677,6.8754,6.8368,6.86,76400.0
2005-03-02 15:00:00,8.88,8.89,8.88,8.89,30400.0,6.8677,6.8754,6.8677,6.8754,30400.0
2005-03-02 15:30:00,8.89,8.9,8.88,8.89,56400.0,6.8754,6.8832,6.8677,6.8754,56400.0
2005-03-03 09:30:00,8.89,8.92,8.89,8.91,34800.0,6.8754,6.8986,6.8754,6.8909,34800.0
2005-03-03 10:00:00,8.91,8.98,8.91,8.95,44400.0,6.8909,6.945,6.8909,6.9218,44400.0
2005-03-03 10:30:00,8.95,8.95,8.94,8.95,14800.0,6.9218,6.9218,6.9141,6.9218,14800.0
2005-03-03 11:00:00,8.95,8.95,8.92,8.93,18800.0,6.9218,6.9218,6.8986,6.9064,18800.0
2005-03-03 11:30:00,8.93,8.93,8.85,8.85,34800.0,6.9064,6.9064,6.8445,6.8445,34800.0
2005-03-03 12:00:00,8.86,8.86,8.83,8.83,26400.0,6.8522,6.8522,6.829,6.829,26400.0
2005-03-03 12:30:00,8.83,8.86,8.83,8.86,12400.0,6.829,6.8522,6.829,6.8522,12400.0
2005-03-03 13:00:00,8.86,8.89,8.86,8.88,17600.0,6.8522,6.8754,6.8522,6.8677,17600.0
2005-03-03 13:30:00,8.88,8.89,8.88,8.88,16800.0,6.8677,6.8754,6.8677,6.8677,16800.0
2005-03-03 14:00:00,8.88,8.95,8.88,8.95,26000.0,6.8677,6.9218,6.8677,6.9218,26000.0
2005-03-03 14:30:00,8.94,8.95,8.94,8.94,16800.0,6.9141,6.9218,6.9141,6.9141,16800.0
2005-03-03 15:00:00,8.94,8.95,8.93,8.93,34800.0,6.9141,6.9218,6.9064,6.9064,34800.0
2005-03-03 15:30:00,8.94,8.95,8.91,8.92,57200.0,6.9141,6.9218,6.8909,6.8986,57200.0
2005-03-04 09:30:00,9.0,9.0,8.88,8.89,79200.0,6.9605,6.9605,6.8677,6.8754,79200.0
2005-03-04 10:00:00,8.89,8.96,8.89,8.96,54400.0,6.8754,6.9296,6.8754,6.9296,54400.0
2005-03-04 10:30:00,8.96,8.96,8.94,8.94,37600.0,6.9296,6.9296,6.9141,6.9141,37600.0
2005-03-04 11:00:00,8.94,8.97,8.94,8.97,39200.0,6.9141,6.9373,6.9141,6.9373,39200.0
2005-03-04 11:30:00,8.98,8.99,8.97,8.98,29600.0,6.945,6.9528,6.9373,6.945,29600.0
2005-03-04 12:00:00,8.98,8.99,8.96,8.98,42400.0,6.945,6.9528,6.9296,6.945,42400.0
2005-03-04 12:30:00,8.98,9.0,8.97,9.0,87600.0,6.945,6.9605,6.9373,6.9605,87600.0
2005-03-04 13:00:00,9.0,9.02,8.99,9.02,62000.0,6.9605,6.976,6.9528,6.976,62000.0
2005-03-04 13:30:00,9.01,9.03,9.01,9.03,50000.0,6.9682,6.9837,6.9682,6.9837,50000.0
2005-03-04 14:00:00,9.03,9.04,9.02,9.02,57600.0,6.9837,6.9914,6.976,6.976,57600.0
2005-03-04 14:30:00,9.02,9.03,9.02,9.03,43200.0,6.976,6.9837,6.976,6.9837,43200.0
2005-03-04 15:00:00,9.03,9.03,8.99,8.99,96800.0,6.9837,6.9837,6.9528,6.9528,96800.0
2005-03-04 15:30:00,9.0,9.0,8.98,8.99,72000.0,6.9605,6.9605,6.945,6.9528,72000.0
2005-03-07 09:30:00,8.97,8.97,8.9,8.9,76800.0,6.9373,6.9373,6.8832,6.8832,76800.0
2005-03-07 10:00:00,8.9,8.96,8.9,8.95,55200.0,6.8832,6.9296,6.8832,6.9218,55200.0
2005-03-07 10:30:00,8.95,8.95,8.93,8.94,52000.0,6.9218,6.9218,6.9064,6.9141,52000.0
2005-03-07 11:00:00,8.94,8.95,8.93,8.95,19200.0,6.9141,6.9218,6.9064,6.9218,19200.0
2005-03-07 11:30:00,8.94,8.95,8.91,8.93,42800.0,6.9141,6.9218,6.8909,6.9064,42800.0
2005-03-07 12:00:00,8.92,8.93,8.92,8.92,21200.0,6.8986,6.9064,6.8986,6.8986,21200.0
2005-03-07 12:30:00,8.92,8.93,8.92,8.93,22000.0,6.8986,6.9064,6.8986,6.9064,22000.0
2005-03-07 13:00:00,8.93,8.93,8.92,8.93,4000.0,6.9064,6.9064,6.8986,6.9064,4000.0
2005-03-07 13:30:00,8.93,8.94,8.92,8.94,18800.0,6.9064,6.9141,6.8986,6.9141,18800.0
2005-03-07 14:00:00,8.94,8.95,8.9,8.91,22000.0,6.9141,6.9218,6.8832,6.8909,22000.0
2005-03-07 14:30:00,8.9,8.93,8.9,8.91,23600.0,6.8832,6.9064,6.8832,6.8909,23600.0
2005-03-07 15:00:00,8.91,8.94,8.91,8.94,101600.0,6.8909,6.9141,6.8909,6.9141,101600.0
2005-03-07 15:30:00,8.93,8.94,8.92,8.94,76000.0,6.9064,6.9141,6.8986,6.9141,76000.0
2005-03-08 09:30:00,8.91,8.94,8.91,8.93,66000.0,6.8909,6.9141,6.8909,6.9064,66000.0
2005-03-08 10:00:00,8.92,8.92,8.88,8.92,69600.0,6.8986,6.8986,6.8677,6.8986,69600.0
2005-03-08 10:30:00,8.9,8.94,8.9,8.93,22000.0,6.8832,6.9141,6.8832,6.9064,22000.0
2005-03-08 11:00:00,8.93,8.94,8.92,8.93,30400.0,6.9064,6.9141,6.8986,6.9064,30400.0
2005-03-08 11:30:00,8.93,8.94,8.93,8.93,24800.0,6.9064,6.9141,6.9064,6.9064,24800.0
2005-03-08 12:00:00,8.93,8.94,8.93,8.94,27200.0,6.9064,6.9141,6.9064,6.9141,27200.0
2005-03-08 12:30:00,8.95,8.95,8.93,8.93,28400.0,6.9218,6.9218,6.9064,6.9064,28400.0
2005-03-08 13:00:00,8.93,8.94,8.93,8.93,17200.0,6.9064,6.9141,6.9064,6.9064,17200.0
2005-03-08 13:30:00,8.93,8.93,8.91,8.92,32000.0,6.9064,6.9064,6.8909,6.8986,32000.0
2005-03-08 14:00:00,8.92,8.93,8.92,8.92,28000.0,6.8986,6.9064,6.8986,6.8986,28000.0
2005-03-08 14:30:00,8.92,8.92,8.89,8.9,29200.0,6.8986,6.8986,6.8754,6.8832,29200.0
2005-03-08 15:00:00,8.9,8.9,8.9,8.9,31600.0,6.8832,6.8832,6.8832,6.8832,31600.0
2005-03-08 15:30:00,8.9,8.93,8.88,8.91,140400.0,6.8832,6.9064,6.8677,6.8909,140400.0
2005-03-09 09:30:00,8.91,8.91,8.81,8.81,81200.0,6.8909,6.8909,6.8136,6.8136,81200.0
2005-03-09 10:00:00,8.81,8.82,8.79,8.81,220000.0,6.8136,6.8213,6.7981,6.8136,220000.0
2005-03-09 10:30:00,8.81,8.83,8.8,8.83,61200.0,6.8136,6.829,6.8058,6.829,61200.0
2005-03-09 11:00:00,8.83,8.84,8.83,8.84,76000.0,6.829,6.8368,6.829,6.8368,76000.0
2005-03-09 11:30:00,8.84,8.84,8.84,8.84,28400.0,6.8368,6.8368,6.8368,6.8368,28400.0
2005-03-09 12:00:00,8.84,8.84,8.83,8.84,50000.0,6.8368,6.8368,6.829,6.8368,50000.0
2005-03-09 12:30:00,8.84,8.84,8.82,8.82,108400.0,6.8368,6.8368,6.8213,6.8213,108400.0
2005-03-09 13:00:00,8.81,8.83,8.8,8.8,62000.0,6.8136,6.829,6.8058,6.8058,62000.0
2005-03-09 13:30:00,8.8,8.81,8.8,8.8,155200.0,6.8058,6.8136,6.8058,6.8058,155200.0
2005-03-09 14:00:00,8.8,8.8,8.78,8.78,71200.0,6.8058,6.8058,6.7904,6.7904,71200.0
2005-03-09 14:30:00,8.78,8.79,8.77,8.79,52000.0,6.7904,6.7981,6.7826,6.7981,52000.0
2005-03-09 15:00:00,8.78,8.79,8.77,8.78,106800.0,6.7904,6.7981,6.7826,6.7904,106800.0
2005-03-09 15:30:00,8.78,8.78,8.73,8.76,308400.0,6.7904,6.7904,6.7517,6.7749,308400.0
2005-03-10 09:30:00,8.76,8.85,8.76,8.85,88800.0,6.7749,6.8445,6.7749,6.8445,88800.0
2005-03-10 10:00:00,8.85,8.85,8.8,8.82,306400.0,6.8445,6.8445,6.8058,6.8213,306400.0
2005-03-10 10:30:00,8.82,8.84,8.82,8.83,28400.0,6.8213,6.8368,6.8213,6.829,28400.0
2005-03-10 11:00:00,8.81,8.82,8.81,8.82,70400.0,6.8136,6.8213,6.8136,6.8213,70400.0
2005-03-10 11:30:00,8.82,8.83,8.81,8.82,165200.0,6.8213,6.829,6.8136,6.8213,165200.0
2005-03-10 12:00:00,8.82,8.82,8.81,8.82,76400.0,6.8213,6.8213,6.8136,6.8213,76400.0
2005-03-10 12:30:00,8.82,8.82,8.81,8.82,9200.0,6.8213,6.8213,6.8136,6.8213,9200.0
2005-03-10 13:00:00,8.83,8.83,8.82,8.83,229600.0,6.829,6.829,6.8213,6.829,229600.0
2005-03-10 13:30:00,8.83,8.87,8.83,8.86,83200.0,6.829,6.86,6.829,6.8522,83200.0
2005-03-10 14:00:00,8.86,8.86,8.83,8.84,172800.0,6.8522,6.8522,6.829,6.8368,172800.0
2005-03-10 14:30:00,8.84,8.86,8.81,8.85,49200.0,6.8368,6.8522,6.8136,6.8445,49200.0
2005-03-10 15:00:00,8.85,8.85,8.81,8.85,82400.0,6.8445,6.8445,6.8136,6.8445,82400.0
2005-03-10 15:30:00,8.85,8.86,8.84,8.85,184400.0,6.8445,6.8522,6.8368,6.8445,184400.0
2005-03-11 09:30:00,8.86,8.89,8.86,8.86,42400.0,6.8522,6.8754,6.8522,6.8522,42400.0
2005-03-11 10:00:00,8.86,8.86,8.83,8.85,40800.0,6.8522,6.8522,6.829,6.8445,40800.0
2005-03-11 10:30:00,8.85,8.85,8.82,8.82,64800.0,6.8445,6.8445,6.8213,6.8213,64800.0
2005-03-11 11:00:00,8.82,8.86,8.82,8.85,41200.0,6.8213,6.8522,6.8213,6.8445,41200.0
2005-03-11 11:30:00,8.85,8.85,8.84,8.85,9600.0,6.8445,6.8445,6.8368,6.8445,9600.0
2005-03-11 12:00:00,8.85,8.87,8.85,8.86,22000.0,6.8445,6.86,6.8445,6.8522,22000.0
2005-03-11 12:30:00,8.87,8.87,8.86,8.86,27200.0,6.86,6.86,6.8522,6.8522,27200.0
2005-03-11 13:00:00,8.86,8.86,8.85,8.85,299600.0,6.8522,6.8522,6.8445,6.8445,299600.0
2005-03-11 13:30:00,8.85,8.86,8.84,8.84,56000.0,6.8445,6.8522,6.8368,6.8368,56000.0
2005-03-11 14:00:00,8.84,8.87,8.84,8.85,77200.0,6.8368,6.86,6.8368,6.8445,77200.0
2005-03-11 14:30:00,8.85,8.86,8.83,8.83,45600.0,6.8445,6.8522,6.829,6.829,45600.0
2005-03-11 15:00:00,8.83,8.84,8.83,8.84,82000.0,6.829,6.8368,6.829,6.8368,82000.0
2005-03-11 15:30:00,8.84,8.84,8.83,8.84,53600.0,6.8368,6.8368,6.829,6.8368,53600.0
2005-03-14 09:30:00,9.03,9.04,9.01,9.01,146000.0,6.9837,6.9914,6.9682,6.9682,146000.0
2005-03-14 10:00:00,9.01,9.01,8.99,9.0,94800.0,6.9682,6.9682,6.9528,6.9605,94800.0
2005-03-14 10:30:00,9.0,9.01,8.97,8.98,102400.0,6.9605,6.9682,6.9373,6.945,102400.0
2005-03-14 11:00:00,8.98,8.98,8.96,8.98,59200.0,6.945,6.945,6.9296,6.945,59200.0
2005-03-14 11:30:00,8.98,8.99,8.97,8.98,58800.0,6.945,6.9528,6.9373,6.945,58800.0
2005-03-14 12:00:00,8.98,8.99,8.98,8.98,80800.0,6.945,6.9528,6.945,6.945,80800.0
2005-03-14 12:30:00,8.98,8.99,8.97,8.99,45200.0,6.945,6.9528,6.9373,6.9528,45200.0
2005-03-14 13:00:00,8.99,8.99,8.97,8.97,30400.0,6.9528,6.9528,6.9373,6.9373,30400.0
2005-03-14 13:30:00,8.97,8.99,8.97,8.98,277200.0,6.9373,6.9528,6.9373,6.945,277200.0
2005-03-14 14:00:00,8.98,8.99,8.96,8.98,120000.0,6.945,6.9528,6.9296,6.945,120000.0
2005-03-14 14:30:00,8.98,8.99,8.97,8.99,66800.0,6.945,6.9528,6.9373,6.9528,66800.0
2005-03-14 15:00:00,8.99,9.01,8.99,9.01,136400.0,6.9528,6.9682,6.9528,6.9682,136400.0
2005-03-14 15:30:00,9.01,9.01,8.96,8.99,147200.0,6.9682,6.9682,6.9296,6.9528,147200.0
2005-03-15 09:30:00,8.99,9.0,8.93,8.99,64800.0,6.9528,6.9605,6.9064,6.9528,64800.0
2005-03-15 10:00:00,8.98,8.99,8.96,8.99,42400.0,6.945,6.9528,6.9296,6.9528,42400.0
2005-03-15 10:30:00,8.98,9.01,8.98,9.01,38000.0,6.945,6.9682,6.945,6.9682,38000.0
2005-03-15 11:00:00,9.01,9.01,8.99,8.99,18400.0,6.9682,6.9682,6.9528,6.9528,18400.0
2005-03-15 11:30:00,8.99,8.99,8.95,8.96,39200.0,6.9528,6.9528,6.9218,6.9296,39200.0
2005-03-15 12:00:00,8.95,8.97,8.94,8.97,55600.0,6.9218,6.9373,6.9141,6.9373,55600.0
2005-03-15 12:30:00,8.97,8.97,8.96,8.96,24400.0,6.9373,6.9373,6.9296,6.9296,24400.0
2005-03-15 13:00:00,8.97,8.97,8.95,8.95,20400.0,6.9373,6.9373,6.9218,6.9218,20400.0
2005-03-15 13:30:00,8.95,8.95,8.9,8.9,54400.0,6.9218,6.9218,6.8832,6.8832,54400.0
2005-03-15 14:00:00,8.91,8.92,8.9,8.91,32800.0,6.8909,6.8986,6.8832,6.8909,32800.0
2005-03-15 14:30:00,8.92,8.92,8.89,8.9,37600.0,6.8986,6.8986,6.8754,6.8832,37600.0
2005-03-15 15:00:00,8.91,8.91,8.88,8.88,79600.0,6.8909,6.8909,6.8677,6.8677,79600.0
2005-03-15 15:30:00,8.89,8.9,8.88,8.89,97600.0,6.8754,6.8832,6.8677,6.8754,97600.0
2005-03-16 09:30:00,8.89,8.9,8.86,8.87,63600.0,6.8754,6.8832,6.8522,6.86,63600.0
2005-03-16 10:00:00,8.87,8.87,8.85,8.86,56800.0,6.86,6.86,6.8445,6.8522,56800.0
2005-03-16 10:30:00,8.86,8.86,8.82,8.82,58400.0,6.8522,6.8522,6.8213,6.8213,58400.0
2005-03-16 11:00:00,8.82,8.83,8.81,8.83,80000.0,6.8213,6.829,6.8136,6.829,80000.0
2005-03-16 11:30:00,8.83,8.85,8.83,8.85,136000.0,6.829,6.8445,6.829,6.8445,136000.0
2005-03-16 12:00:00,8.85,8.85,8.84,8.85,44000.0,6.8445,6.8445,6.8368,6.8445,44000.0
2005-03-16 12:30:00,8.85,8.85,8.84,8.84,34400.0,6.8445,6.8445,6.8368,6.8368,34400.0
2005-03-16 13:00:00,8.83,8.83,8.8,8.81,186400.0,6.829,6.829,6.8058,6.8136,186400.0
2005-03-16 13:30:00,8.81,8.81,8.79,8.79,105200.0,6.8136,6.8136,6.7981,6.7981,105200.0
2005-03-16 14:00:00,8.8,8.8,8.78,8.79,71200.0,6.8058,6.8058,6.7904,6.7981,71200.0
2005-03-16 14:30:00,8.78,8.78,8.75,8.75,129200.0,6.7904,6.7904,6.7672,6.7672,129200.0
2005-03-16 15:00:00,8.75,8.77,8.74,8.74,108800.0,6.7672,6.7826,6.7594,6.7594,108800.0
2005-03-16 15:30:00,8.74,8.77,8.73,8.76,238000.0,6.7594,6.7826,6.7517,6.7749,238000.0
2005-03-17 09:30:00,8.76,8.78,8.69,8.7,40400.0,6.7749,6.7904,6.7208,6.7285,40400.0
2005-03-17 10:00:00,8.71,8.72,8.68,8.71,76800.0,6.7362,6.744,6.713,6.7362,76800.0
2005-03-17 10:30:00,8.71,8.73,8.7,8.73,48000.0,6.7362,6.7517,6.7285,6.7517,48000.0
2005-03-17 11:00:00,8.72,8.74,8.72,8.73,48000.0,6.744,6.7594,6.744,6.7517,48000.0
2005-03-17 11:30:00,8.72,8.73,8.71,8.72,28000.0,6.744,6.7517,6.7362,6.744,28000.0
2005-03-17 12:00:00,8.72,8.74,8.72,8.73,388000.0,6.744,6.7594,6.744,6.7517,388000.0
2005-03-17 12:30:00,8.73,8.74,8.72,8.73,36000.0,6.7517,6.7594,6.744,6.7517,36000.0
2005-03-17 13:00:00,8.74,8.75,8.73,8.74,70000.0,6.7594,6.7672,6.7517,6.7594,70000.0
2005-03-17 13:30:00,8.73,8.75,8.72,8.72,218800.0,6.7517,6.7672,6.744,6.744,218800.0
2005-03-17 14:00:00,8.72,8.74,8.71,8.73,88000.0,6.744,6.7594,6.7362,6.7517,88000.0
2005-03-17 14:30:00,8.73,8.73,8.72,8.72,176000.0,6.7517,6.7517,6.744,6.744,176000.0
2005-03-17 15:00:00,8.72,8.72,8.72,8.72,194800.0,6.744,6.744,6.744,6.744,194800.0
2005-03-17 15:30:00,8.72,8.74,8.71,8.73,269600.0,6.744,6.7594,6.7362,6.7517,269600.0
2005-03-18 09:30:00,8.81,8.96,8.81,8.87,233600.0,6.8136,6.9296,6.8136,6.86,233600.0
2005-03-18 10:00:00,8.87,8.87,8.84,8.86,122000.0,6.86,6.86,6.8368,6.8522,122000.0
2005-03-18 10:30:00,8.85,8.86,8.81,8.84,71600.0,6.8445,6.8522,6.8136,6.8368,71600.0
2005-03-18 11:00:00,8.84,8.84,8.8,8.83,35200.0,6.8368,6.8368,6.8058,6.829,35200.0
2005-03-18 11:30:00,8.82,8.83,8.81,8.83,27200.0,6.8213,6.829,6.8136,6.829,27200.0
2005-03-18 12:00:00,8.83,8.83,8.82,8.82,24800.0,6.829,6.829,6.8213,6.8213,24800.0
2005-03-18 12:30:00,8.82,8.84,8.82,8.82,23200.0,6.8213,6.8368,6.8213,6.8213,23200.0
2005-03-18 13:00:00,8.82,8.83,8.82,8.83,33200.0,6.8213,6.829,6.8213,6.829,33200.0
2005-03-18 13:30:00,8.83,8.83,8.8,8.81,34000.0,6.829,6.829,6.8058,6.8136,34000.0
2005-03-18 14:00:00,8.82,8.83,8.81,8.81,54400.0,6.8213,6.829,6.8136,6.8136,54400.0
2005-03-18 14:30:00,8.81,8.84,8.78,8.8,95600.0,6.8136,6.8368,6.7904,6.8058,95600.0
2005-03-18 15:00:00,8.8,8.81,8.79,8.8,94800.0,6.8058,6.8136,6.7981,6.8058,94800.0
2005-03-18 15:30:00,8.8,8.82,8.79,8.81,162800.0,6.8058,6.8213,6.7981,6.8136,162800.0
2005-03-21 09:30:00,8.84,8.85,8.78,8.78,75600.0,6.8368,6.8445,6.7904,6.7904,75600.0
2005-03-21 10:00:00,8.79,8.81,8.75,8.77,58000.0,6.7981,6.8136,6.7672,6.7826,58000.0
2005-03-21 10:30:00,8.76,8.77,8.75,8.76,26400.0,6.7749,6.7826,6.7672,6.7749,26400.0
2005-03-21 11:00:00,8.77,8.77,8.74,8.77,30800.0,6.7826,6.7826,6.7594,6.7826,30800.0
2005-03-21 11:30:00,8.77,8.77,8.75,8.75,29600.0,6.7826,6.7826,6.7672,6.7672,29600.0
2005-03-21 12:00:00,8.76,8.78,8.74,8.78,54000.0,6.7749,6.7904,6.7594,6.7904,54000.0
2005-03-21 12:30:00,8.77,8.77,8.76,8.76,12400.0,6.7826,6.7826,6.7749,6.7749,12400.0
2005-03-21 13:00:00,8.76,8.77,8.75,8.77,21200.0,6.7749,6.7826,6.7672,6.7826,21200.0
2005-03-21 13:30:00,8.77,8.78,8.77,8.78,18800.0,6.7826,6.7904,6.7826,6.7904,18800.0
2005-03-21 14:00:00,8.78,8.78,8.75,8.76,46000.0,6.7904,6.7904,6.7672,6.7749,46000.0
2005-03-21 14:30:00,8.77,8.78,8.76,8.76,25200.0,6.7826,6.7904,6.7749,6.7749,25200.0
2005-03-21 15:00:00,8.77,8.8,8.77,8.77,29600.0,6.7826,6.8058,6.7826,6.7826,29600.0
2005-03-21 15:30:00,8.78,8.79,8.77,8.78,73200.0,6.7904,6.7981,6.7826,6.7904,73200.0
2005-03-22 09:30:00,8.8,8.81,8.7,8.72,65600.0,6.8058,6.8136,6.7285,6.744,65600.0
2005-03-22 10:00:00,8.74,8.79,8.73,8.78,219200.0,6.7594,6.7981,6.7517,6.7904,219200.0
2005-03-22 10:30:00,8.78,8.83,8.77,8.82,98400.0,6.7904,6.829,6.7826,6.8213,98400.0
2005-03-22 11:00:00,8.82,8.84,8.81,8.81,37200.0,6.8213,6.8368,6.8136,6.8136,37200.0
2005-03-22 11:30:00,8.81,8.84,8.81,8.82,34000.0,6.8136,6.8368,6.8136,6.8213,34000.0
2005-03-22 12:00:00,8.82,8.84,8.82,8.83,12000.0,6.8213,6.8368,6.8213,6.829,12000.0
2005-03-22 12:30:00,8.83,8.83,8.82,8.83,101200.0,6.829,6.829,6.8213,6.829,101200.0
2005-03-22 13:00:00,8.82,8.84,8.82,8.84,18400.0,6.8213,6.8368,6.8213,6.8368,18400.0
2005-03-22 13:30:00,8.83,8.85,8.83,8.85,66000.0,6.829,6.8445,6.829,6.8445,66000.0
2005-03-22 14:00:00,8.85,8.87,8.84,8.85,112400.0,6.8445,6.86,6.8368,6.8445,112400.0
2005-03-22 14:30:00,8.85,8.86,8.79,8.84,136000.0,6.8445,6.8522,6.7981,6.8368,136000.0
2005-03-22 15:00:00,8.83,8.86,8.82,8.83,95200.0,6.829,6.8522,6.8213,6.829,95200.0
2005-03-22 15:30:00,8.83,8.83,8.8,8.82,78000.0,6.829,6.829,6.8058,6.8213,78000.0
2005-03-23 09:30:00,8.81,8.82,8.79,8.79,48800.0,6.8136,6.8213,6.7981,6.7981,48800.0
2005-03-23 10:00:00,8.79,8.84,8.79,8.8,46000.0,6.7981,6.8368,6.7981,6.8058,46000.0
2005-03-23 10:30:00,8.81,8.82,8.78,8.82,128000.0,6.8136,6.8213,6.7904,6.8213,128000.0
2005-03-23 11:00:00,8.81,8.86,8.81,8.86,67200.0,6.8136,6.8522,6.8136,6.8522,67200.0
2005-03-23 11:30:00,8.86,8.86,8.84,8.84,58000.0,6.8522,6.8522,6.8368,6.8368,58000.0
2005-03-23 12:00:00,8.84,8.9,8.84,8.89,72000.0,6.8368,6.8832,6.8368,6.8754,72000.0
2005-03-23 12:30:00,8.89,8.9,8.88,8.89,47200.0,6.8754,6.8832,6.8677,6.8754,47200.0
2005-03-23 13:00:00,8.89,8.91,8.89,8.9,69600.0,6.8754,6.8909,6.8754,6.8832,69600.0
2005-03-23 13:30:00,8.9,8.9,8.88,8.88,29200.0,6.8832,6.8832,6.8677,6.8677,29200.0
2005-03-23 14:00:00,8.88,8.88,8.86,8.86,70800.0,6.8677,6.8677,6.8522,6.8522,70800.0
2005-03-23 14:30:00,8.86,8.87,8.84,8.86,78400.0,6.8522,6.86,6.8368,6.8522,78400.0
2005-03-23 15:00:00,8.86,8.87,8.84,8.86,176400.0,6.8522,6.86,6.8368,6.8522,176400.0
2005-03-23 15:30:00,8.86,8.86,8.83,8.86,201200.0,6.8522,6.8522,6.829,6.8522,201200.0
2005-03-24 09:30:00,8.92,8.93,8.89,8.91,52400.0,6.8986,6.9064,6.8754,6.8909,52400.0
2005-03-24 10:00:00,8.91,8.93,8.88,8.91,29200.0,6.8909,6.9064,6.8677,6.8909,29200.0
2005-03-24 10:30:00,8.92,8.92,8.89,8.89,19200.0,6.8986,6.8986,6.8754,6.8754,19200.0
2005-03-24 11:00:00,8.88,8.89,8.86,8.88,29600.0,6.8677,6.8754,6.8522,6.8677,29600.0
2005-03-24 11:30:00,8.88,8.89,8.88,8.89,14800.0,6.8677,6.8754,6.8677,6.8754,14800.0
2005-03-24 12:00:00,8.88,8.89,8.88,8.89,16400.0,6.8677,6.8754,6.8677,6.8754,16400.0
2005-03-24 12:30:00,8.89,8.91,8.88,8.9,22400.0,6.8754,6.8909,6.8677,6.8832,22400.0
2005-03-24 13:00:00,8.9,8.9,8.88,8.9,23200.0,6.8832,6.8832,6.8677,6.8832,23200.0
2005-03-24 13:30:00,8.9,8.9,8.89,8.9,31200.0,6.8832,6.8832,6.8754,6.8832,31200.0
2005-03-24 14:00:00,8.9,8.92,8.9,8.91,30400.0,6.8832,6.8986,6.8832,6.8909,30400.0
2005-03-24 14:30:00,8.9,8.91,8.9,8.91,34000.0,6.8832,6.8909,6.8832,6.8909,34000.0
2005-03-24 15:00:00,8.91,8.91,8.89,8.9,39200.0,6.8909,6.8909,6.8754,6.8832,39200.0
2005-03-24 15:30:00,8.89,8.89,8.86,8.87,87600.0,6.8754,6.8754,6.8522,6.86,87600.0
2005-03-28 09:30:00,8.86,8.9,8.83,8.9,62800.0,6.8522,6.8832,6.829,6.8832,62800.0
2005-03-28 10:00:00,8.9,8.92,8.9,8.9,42400.0,6.8832,6.8986,6.8832,6.8832,42400.0
2005-03-28 10:30:00,8.9,8.94,8.9,8.91,41200.0,6.8832,6.9141,6.8832,6.8909,41200.0
2005-03-28 11:00:00,8.92,8.92,8.89,8.9,46400.0,6.8986,6.8986,6.8754,6.8832,46400.0
2005-03-28 11:30:00,8.9,8.91,8.89,8.89,21200.0,6.8832,6.8909,6.8754,6.8754,21200.0
2005-03-28 12:00:00,8.89,8.9,8.88,8.89,36000.0,6.8754,6.8832,6.8677,6.8754,36000.0
2005-03-28 12:30:00,8.89,8.9,8.89,8.89,33200.0,6.8754,6.8832,6.8754,6.8754,33200.0
2005-03-28 13:00:00,8.9,8.9,8.89,8.89,16000.0,6.8832,6.8832,6.8754,6.8754,16000.0
2005-03-28 13:30:00,8.89,8.9,8.89,8.9,22000.0,6.8754,6.8832,6.8754,6.8832,22000.0
2005-03-28 14:00:00,8.9,8.91,8.88,8.9,20400.0,6.8832,6.8909,6.8677,6.8832,20400.0
2005-03-28 14:30:00,8.9,8.92,8.9,8.92,23600.0,6.8832,6.8986,6.8832,6.8986,23600.0
2005-03-28 15:00:00,8.92,8.92,8.9,8.9,38400.0,6.8986,6.8986,6.8832,6.8832,38400.0
2005-03-28 15:30:00,8.9,8.9,8.89,8.9,133600.0,6.8832,6.8832,6.8754,6.8832,133600.0
2005-03-29 09:30:00,8.85,8.86,8.81,8.81,40000.0,6.8445,6.8522,6.8136,6.8136,40000.0
2005-03-29 10:00:00,8.81,8.88,8.81,8.88,34400.0,6.8136,6.8677,6.8136,6.8677,34400.0
2005-03-29 10:30:00,8.87,8.91,8.86,8.88,50000.0,6.86,6.8909,6.8522,6.8677,50000.0
2005-03-29 11:00:00,8.88,8.88,8.87,8.87,14800.0,6.8677,6.8677,6.86,6.86,14800.0
2005-03-29 11:30:00,8.88,8.89,8.87,8.88,25200.0,6.8677,6.8754,6.86,6.8677,25200.0
2005-03-29 12:00:00,8.88,8.88,8.86,8.86,34000.0,6.8677,6.8677,6.8522,6.8522,34000.0
2005-03-29 12:30:00,8.86,8.87,8.85,8.85,28800.0,6.8522,6.86,6.8445,6.8445,28800.0
2005-03-29 13:00:00,8.85,8.85,8.81,8.81,67200.0,6.8445,6.8445,6.8136,6.8136,67200.0
2005-03-29 13:30:00,8.81,8.82,8.81,8.81,30400.0,6.8136,6.8213,6.8136,6.8136,30400.0
2005-03-29 14:00:00,8.81,8.81,8.78,8.8,53200.0,6.8136,6.8136,6.7904,6.8058,53200.0
2005-03-29 14:30:00,8.8,8.8,8.78,8.8,22000.0,6.8058,6.8058,6.7904,6.8058,22000.0
2005-03-29 15:00:00,8.8,8.81,8.79,8.79,49200.0,6.8058,6.8136,6.7981,6.7981,49200.0
2005-03-29 15:30:00,8.79,8.81,8.77,8.79,91200.0,6.7981,6.8136,6.7826,6.7981,91200.0
2005-03-30 09:30:00,8.76,8.8,8.76,8.8,103200.0,6.7749,6.8058,6.7749,6.8058,103200.0
2005-03-30 10:00:00,8.78,8.81,8.78,8.81,58000.0,6.7904,6.8136,6.7904,6.8136,58000.0
2005-03-30 10:30:00,8.8,8.82,8.8,8.81,84400.0,6.8058,6.8213,6.8058,6.8136,84400.0
2005-03-30 11:00:00,8.81,8.81,8.81,8.81,32400.0,6.8136,6.8136,6.8136,6.8136,32400.0
2005-03-30 11:30:00,8.81,8.83,8.8,8.82,52000.0,6.8136,6.829,6.8058,6.8213,52000.0
2005-03-30 12:00:00,8.82,8.83,8.82,8.82,17200.0,6.8213,6.829,6.8213,6.8213,17200.0
2005-03-30 12:30:00,8.83,8.83,8.82,8.82,16800.0,6.829,6.829,6.8213,6.8213,16800.0
2005-03-30 13:00:00,8.82,8.84,8.81,8.82,22800.0,6.8213,6.8368,6.8136,6.8213,22800.0
2005-03-30 13:30:00,8.82,8.82,8.8,8.82,23200.0,6.8213,6.8213,6.8058,6.8213,23200.0
2005-03-30 14:00:00,8.82,8.82,8.8,8.8,41200.0,6.8213,6.8213,6.8058,6.8058,41200.0
2005-03-30 14:30:00,8.8,8.82,8.79,8.8,106000.0,6.8058,6.8213,6.7981,6.8058,106000.0
2005-03-30 15:00:00,8.8,8.82,8.8,8.81,27600.0,6.8058,6.8213,6.8058,6.8136,27600.0
2005-03-30 15:30:00,8.81,8.83,8.81,8.82,73200.0,6.8136,6.829,6.8136,6.8213,73200.0
2005-03-31 09:30:00,8.8,8.8,8.77,8.8,33200.0,6.8058,6.8058,6.7826,6.8058,33200.0
2005-03-31 10:00:00,8.8,8.82,8.79,8.81,35200.0,6.8058,6.8213,6.7981,6.8136,35200.0
2005-03-31 10:30:00,8.81,8.82,8.81,8.82,66800.0,6.8136,6.8213,6.8136,6.8213,66800.0
2005-03-31 11:00:00,8.82,8.83,8.82,8.83,32400.0,6.8213,6.829,6.8213,6.829,32400.0
2005-03-31 11:30:00,8.83,8.83,8.82,8.83,19600.0,6.829,6.829,6.8213,6.829,19600.0
2005-03-31 12:00:00,8.83,8.83,8.82,8.83,22400.0,6.829,6.829,6.8213,6.829,22400.0
2005-03-31 12:30:00,8.83,8.83,8.82,8.82,7600.0,6.829,6.829,6.8213,6.8213,7600.0
2005-03-31 13:00:00,8.82,8.85,8.81,8.85,67600.0,6.8213,6.8445,6.8136,6.8445,67600.0
2005-03-31 13:30:00,8.85,8.86,8.83,8.83,26800.0,6.8445,6.8522,6.829,6.829,26800.0
2005-03-31 14:00:00,8.84,8.85,8.82,8.85,23600.0,6.8368,6.8445,6.8213,6.8445,23600.0
2005-03-31 14:30:00,8.85,8.85,8.84,8.84,14400.0,6.8445,6.8445,6.8368,6.8368,14400.0
2005-03-31 15:00:00,8.85,8.88,8.83,8.88,71600.0,6.8445,6.8677,6.829,6.8677,71600.0
2005-03-31 15:30:00,8.88,8.9,8.86,8.87,135200.0,6.8677,6.8832,6.8522,6.86,135200.0
2005-04-01 09:30:00,8.85,8.98,8.85,8.96,111600.0,6.8445,6.945,6.8445,6.9296,111600.0
2005-04-01 10:00:00,8.97,8.98,8.92,8.92,136800.0,6.9373,6.945,6.8986,6.8986,136800.0
2005-04-01 10:30:00,8.92,8.98,8.89,8.89,73200.0,6.8986,6.945,6.8754,6.8754,73200.0
2005-04-01 11:00:00,8.89,8.93,8.88,8.91,48000.0,6.8754,6.9064,6.8677,6.8909,48000.0
2005-04-01 11:30:00,8.91,8.98,8.91,8.98,61600.0,6.8909,6.945,6.8909,6.945,61600.0
2005-04-01 12:00:00,8.97,8.97,8.94,8.94,58000.0,6.9373,6.9373,6.9141,6.9141,58000.0
2005-04-01 12:30:00,8.94,8.95,8.91,8.91,36400.0,6.9141,6.9218,6.8909,6.8909,36400.0
2005-04-01 13:00:00,8.91,8.93,8.9,8.9,25600.0,6.8909,6.9064,6.8832,6.8832,25600.0
2005-04-01 13:30:00,8.9,8.9,8.88,8.88,52800.0,6.8832,6.8832,6.8677,6.8677,52800.0
2005-04-01 14:00:00,8.88,8.88,8.85,8.88,90800.0,6.8677,6.8677,6.8445,6.8677,90800.0
2005-04-01 14:30:00,8.89,8.9,8.84,8.85,85600.0,6.8754,6.8832,6.8368,6.8445,85600.0
2005-04-01 15:00:00,8.85,8.88,8.85,8.88,40000.0,6.8445,6.8677,6.8445,6.8677,40000.0
2005-04-01 15:30:00,8.88,8.9,8.88,8.88,77200.0,6.8677,6.8832,6.8677,6.8677,77200.0
2005-04-04 09:30:00,8.88,8.93,8.88,8.91,45200.0,6.8677,6.9064,6.8677,6.8909,45200.0
2005-04-04 10:00:00,8.91,8.91,8.87,8.9,51600.0,6.8909,6.8909,6.86,6.8832,51600.0
2005-04-04 10:30:00,8.9,8.93,8.9,8.92,19600.0,6.8832,6.9064,6.8832,6.8986,19600.0
2005-04-04 11:00:00,8.92,8.94,8.91,8.92,66400.0,6.8986,6.9141,6.8909,6.8986,66400.0
2005-04-04 11:30:00,8.92,8.93,8.91,8.92,19600.0,6.8986,6.9064,6.8909,6.8986,19600.0
2005-04-04 12:00:00,8.91,8.92,8.88,8.89,42400.0,6.8909,6.8986,6.8677,6.8754,42400.0
2005-04-04 12:30:00,8.88,8.89,8.86,8.86,22400.0,6.8677,6.8754,6.8522,6.8522,22400.0
2005-04-04 13:00:00,8.87,8.87,8.84,8.85,18000.0,6.86,6.86,6.8368,6.8445,18000.0
2005-04-04 13:30:00,8.85,8.86,8.82,8.84,63200.0,6.8445,6.8522,6.8213,6.8368,63200.0
2005-04-04 14:00:00,8.84,8.85,8.81,8.85,51600.0,6.8368,6.8445,6.8136,6.8445,51600.0
2005-04-04 14:30:00,8.86,8.87,8.85,8.86,22000.0,6.8522,6.86,6.8445,6.8522,22000.0
2005-04-04 15:00:00,8.87,8.87,8.84,8.87,37600.0,6.86,6.86,6.8368,6.86,37600.0
2005-04-04 15:30:00,8.86,8.87,8.84,8.85,64800.0,6.8522,6.86,6.8368,6.8445,64800.0
2005-04-05 09:30:00,8.81,8.87,8.81,8.86,57600.0,6.8136,6.86,6.8136,6.8522,57600.0
2005-04-05 10:00:00,8.87,8.87,8.86,8.87,26000.0,6.86,6.86,6.8522,6.86,26000.0
2005-04-05 10:30:00,8.87,8.88,8.87,8.87,35600.0,6.86,6.8677,6.86,6.86,35600.0
2005-04-05 11:00:00,8.87,8.88,8.86,8.86,31200.0,6.86,6.8677,6.8522,6.8522,31200.0
2005-04-05 11:30:00,8.86,8.9,8.86,8.9,23600.0,6.8522,6.8832,6.8522,6.8832,23600.0
2005-04-05 12:00:00,8.88,8.91,8.88,8.91,11600.0,6.8677,6.8909,6.8677,6.8909,11600.0
2005-04-05 12:30:00,8.91,8.93,8.9,8.91,15600.0,6.8909,6.9064,6.8832,6.8909,15600.0
2005-04-05 13:00:00,8.92,8.95,8.92,8.94,53600.0,6.8986,6.9218,6.8986,6.9141,53600.0
2005-04-05 13:30:00,8.94,8.94,8.92,8.94,31200.0,6.9141,6.9141,6.8986,6.9141,31200.0
2005-04-05 14:00:00,8.94,8.94,8.88,8.93,43200.0,6.9141,6.9141,6.8677,6.9064,43200.0
2005-04-05 14:30:00,8.93,8.94,8.92,8.94,22400.0,6.9064,6.9141,6.8986,6.9141,22400.0
2005-04-05 15:00:00,8.94,8.94,8.93,8.93,29600.0,6.9141,6.9141,6.9064,6.9064,29600.0
2005-04-05 15:30:00,8.92,8.93,8.91,8.92,71200.0,6.8986,6.9064,6.8909,6.8986,71200.0
2005-04-06 09:30:00,8.93,8.95,8.92,8.95,38400.0,6.9064,6.9218,6.8986,6.9218,38400.0
2005-04-06 10:00:00,8.95,8.99,8.95,8.96,32800.0,6.9218,6.9528,6.9218,6.9296,32800.0
2005-04-06 10:30:00,8.96,8.97,8.94,8.96,32400.0,6.9296,6.9373,6.9141,6.9296,32400.0
2005-04-06 11:00:00,8.96,8.97,8.95,8.97,51600.0,6.9296,6.9373,6.9218,6.9373,51600.0
2005-04-06 11:30:00,8.97,8.99,8.97,8.98,24000.0,6.9373,6.9528,6.9373,6.945,24000.0
2005-04-06 12:00:00,8.99,8.99,8.94,8.96,40400.0,6.9528,6.9528,6.9141,6.9296,40400.0
2005-04-06 12:30:00,8.97,8.97,8.96,8.96,24800.0,6.9373,6.9373,6.9296,6.9296,24800.0
2005-04-06 13:00:00,8.97,8.97,8.97,8.97,27200.0,6.9373,6.9373,6.9373,6.9373,27200.0
2005-04-06 13:30:00,8.97,8.98,8.95,8.97,48000.0,6.9373,6.945,6.9218,6.9373,48000.0
2005-04-06 14:00:00,8.97,8.97,8.97,8.97,22800.0,6.9373,6.9373,6.9373,6.9373,22800.0
2005-04-06 14:30:00,8.97,8.99,8.96,8.97,36000.0,6.9373,6.9528,6.9296,6.9373,36000.0
2005-04-06 15:00:00,8.97,9.0,8.97,8.98,116000.0,6.9373,6.9605,6.9373,6.945,116000.0
2005-04-06 15:30:00,8.98,9.01,8.97,9.0,111600.0,6.945,6.9682,6.9373,6.9605,111600.0
2005-04-07 09:30:00,8.97,9.02,8.94,9.01,40800.0,6.9373,6.976,6.9141,6.9682,40800.0
2005-04-07 10:00:00,9.01,9.01,8.98,9.01,25600.0,6.9682,6.9682,6.945,6.9682,25600.0
2005-04-07 10:30:00,9.01,9.06,9.01,9.02,68400.0,6.9682,7.0069,6.9682,6.976,68400.0
2005-04-07 11:00:00,9.03,9.06,9.03,9.04,44400.0,6.9837,7.0069,6.9837,6.9914,44400.0
2005-04-07 11:30:00,9.04,9.05,9.04,9.05,33200.0,6.9914,6.9992,6.9914,6.9992,33200.0
2005-04-07 12:00:00,9.06,9.06,9.05,9.06,64000.0,7.0069,7.0069,6.9992,7.0069,64000.0
2005-04-07 12:30:00,9.06,9.11,9.06,9.09,66400.0,7.0069,7.0456,7.0069,7.0301,66400.0
2005-04-07 13:00:00,9.08,9.09,9.06,9.08,81200.0,7.0224,7.0301,7.0069,7.0224,81200.0
2005-04-07 13:30:00,9.08,9.09,9.06,9.09,94400.0,7.0224,7.0301,7.0069,7.0301,94400.0
2005-04-07 14:00:00,9.09,9.1,9.08,9.08,114400.0,7.0301,7.0378,7.0224,7.0224,114400.0
2005-04-07 14:30:00,9.08,9.11,9.08,9.1,38000.0,7.0224,7.0456,7.0224,7.0378,38000.0
2005-04-07 15:00:00,9.11,9.14,9.1,9.12,199200.0,7.0456,7.0688,7.0378,7.0533,199200.0
2005-04-07 15:30:00,9.12,9.16,9.12,9.15,158800.0,7.0533,7.0842,7.0533,7.0765,158800.0
2005-04-08 09:30:00,9.16,9.18,9.13,9.18,20400.0,7.0842,7.0997,7.061,7.0997,20400.0
2005-04-08 10:00:00,9.19,9.23,9.19,9.22,67200.0,7.1074,7.1384,7.1074,7.1306,67200.0
2005-04-08 10:30:00,9.23,9.23,9.18,9.18,74000.0,7.1384,7.1384,7.0997,7.0997,74000.0
2005-04-08 11:00:00,9.19,9.21,9.17,9.2,78000.0,7.1074,7.1229,7.092,7.1152,78000.0
2005-04-08 11:30:00,9.19,9.19,9.16,9.16,45600.0,7.1074,7.1074,7.0842,7.0842,45600.0
2005-04-08 12:00:00,9.15,9.16,9.15,9.16,20800.0,7.0765,7.0842,7.0765,7.0842,20800.0
2005-04-08 12:30:00,9.16,9.19,9.15,9.16,28400.0,7.0842,7.1074,7.0765,7.0842,28400.0
2005-04-08 13:00:00,9.17,9.19,9.16,9.19,58400.0,7.092,7.1074,7.0842,7.1074,58400.0
2005-04-08 13:30:00,9.19,9.2,9.18,9.19,35600.0,7.1074,7.1152,7.0997,7.1074,35600.0
2005-04-08 14:00:00,9.19,9.19,9.16,9.18,57200.0,7.1074,7.1074,7.0842,7.0997,57200.0
2005-04-08 14:30:00,9.17,9.18,9.16,9.18,14000.0,7.092,7.0997,7.0842,7.0997,14000.0
2005-04-08 15:00:00,9.18,9.19,9.15,9.17,54400.0,7.0997,7.1074,7.0765,7.092,54400.0
2005-04-08 15:30:00,9.17,9.18,9.15,9.17,56800.0,7.092,7.0997,7.0765,7.092,56800.0
2005-04-11 09:30:00,9.15,9.18,9.13,9.14,37200.0,7.0765,7.0997,7.061,7.0688,37200.0
2005-04-11 10:00:00,9.14,9.14,9.09,9.13,43200.0,7.0688,7.0688,7.0301,7.061,43200.0
2005-04-11 10:30:00,9.13,9.13,9.09,9.11,39600.0,7.061,7.061,7.0301,7.0456,39600.0
2005-04-11 11:00:00,9.1,9.1,9.08,9.1,30400.0,7.0378,7.0378,7.0224,7.0378,30400.0
2005-04-11 11:30:00,9.09,9.09,9.07,9.08,50000.0,7.0301,7.0301,7.0146,7.0224,50000.0
2005-04-11 12:00:00,9.08,9.14,9.08,9.14,48800.0,7.0224,7.0688,7.0224,7.0688,48800.0
2005-04-11 12:30:00,9.14,9.15,9.13,9.13,17200.0,7.0688,7.0765,7.061,7.061,17200.0
2005-04-11 13:00:00,9.13,9.18,9.13,9.18,58000.0,7.061,7.0997,7.061,7.0997,58000.0
2005-04-11 13:30:00,9.18,9.19,9.15,9.16,87200.0,7.0997,7.1074,7.0765,7.0842,87200.0
2005-04-11 14:00:00,9.16,9.16,9.15,9.15,38400.0,7.0842,7.0842,7.0765,7.0765,38400.0
2005-04-11 14:30:00,9.15,9.17,9.15,9.15,54800.0,7.0765,7.092,7.0765,7.0765,54800.0
2005-04-11 15:00:00,9.15,9.18,9.15,9.18,41600.0,7.0765,7.0997,7.0765,7.0997,41600.0
2005-04-11 15:30:00,9.17,9.21,9.17,9.2,136000.0,7.092,7.1229,7.092,7.1152,136000.0
2005-04-12 09:30:00,9.18,9.2,9.1,9.1,47600.0,7.0997,7.1152,7.0378,7.0378,47600.0
2005-04-12 10:00:00,9.1,9.13,9.08,9.12,52800.0,7.0378,7.061,7.0224,7.0533,52800.0
2005-04-12 10:30:00,9.13,9.14,9.08,9.09,17600.0,7.061,7.0688,7.0224,7.0301,17600.0
2005-04-12 11:00:00,9.08,9.09,9.08,9.09,16000.0,7.0224,7.0301,7.0224,7.0301,16000.0
2005-04-12 11:30:00,9.09,9.13,9.09,9.13,12000.0,7.0301,7.061,7.0301,7.061,12000.0
2005-04-12 12:00:00,9.12,9.12,9.1,9.1,16400.0,7.0533,7.0533,7.0378,7.0378,16400.0
2005-04-12 12:30:00,9.1,9.1,9.08,9.08,11200.0,7.0378,7.0378,7.0224,7.0224,11200.0
2005-04-12 13:00:00,9.07,9.11,9.07,9.11,32000.0,7.0146,7.0456,7.0146,7.0456,32000.0
2005-04-12 13:30:00,9.11,9.12,9.09,9.11,22000.0,7.0456,7.0533,7.0301,7.0456,22000.0
2005-04-12 14:00:00,9.1,9.24,9.09,9.21,142400.0,7.0378,7.1461,7.0301,7.1229,142400.0
2005-04-12 14:30:00,9.2,9.3,9.2,9.28,76800.0,7.1152,7.1925,7.1152,7.1771,76800.0
2005-04-12 15:00:00,9.27,9.28,9.22,9.22,96800.0,7.1693,7.1771,7.1306,7.1306,96800.0
2005-04-12 15:30:00,9.22,9.28,9.22,9.27,183600.0,7.1306,7.1771,7.1306,7.1693,183600.0
2005-04-13 09:30:00,9.26,9.26,9.23,9.23,50000.0,7.1616,7.1616,7.1384,7.1384,50000.0
2005-04-13 10:00:00,9.23,9.25,9.23,9.24,37600.0,7.1384,7.1538,7.1384,7.1461,37600.0
2005-04-13 10:30:00,9.24,9.25,9.21,9.22,48000.0,7.1461,7.1538,7.1229,7.1306,48000.0
2005-04-13 11:00:00,9.21,9.22,9.19,9.21,60800.0,7.1229,7.1306,7.1074,7.1229,60800.0
2005-04-13 11:30:00,9.21,9.21,9.19,9.21,24400.0,7.1229,7.1229,7.1074,7.1229,24400.0
2005-04-13 12:00:00,9.21,9.22,9.2,9.22,31600.0,7.1229,7.1306,7.1152,7.1306,31600.0
2005-04-13 12:30:00,9.22,9.22,9.21,9.21,19200.0,7.1306,7.1306,7.1229,7.1229,19200.0
2005-04-13 13:00:00,9.21,9.21,9.16,9.17,27600.0,7.1229,7.1229,7.0842,7.092,27600.0
2005-04-13 13:30:00,9.16,9.16,9.12,9.12,28000.0,7.0842,7.0842,7.0533,7.0533,28000.0
2005-04-13 14:00:00,9.12,9.13,9.11,9.12,44800.0,7.0533,7.061,7.0456,7.0533,44800.0
2005-04-13 14:30:00,9.12,9.15,9.12,9.15,30000.0,7.0533,7.0765,7.0533,7.0765,30000.0
2005-04-13 15:00:00,9.15,9.17,9.15,9.15,50400.0,7.0765,7.092,7.0765,7.0765,50400.0
2005-04-13 15:30:00,9.16,9.19,9.15,9.18,101600.0,7.0842,7.1074,7.0765,7.0997,101600.0
2005-04-14 09:30:00,9.18,9.21,9.15,9.21,32800.0,7.0997,7.1229,7.0765,7.1229,32800.0
2005-04-14 10:00:00,9.19,9.19,9.15,9.18,32400.0,7.1074,7.1074,7.0765,7.0997,32400.0
2005-04-14 10:30:00,9.18,9.18,9.15,9.17,43200.0,7.0997,7.0997,7.0765,7.092,43200.0
2005-04-14 11:00:00,9.17,9.21,9.16,9.16,34400.0,7.092,7.1229,7.0842,7.0842,34400.0
2005-04-14 11:30:00,9.16,9.18,9.15,9.17,39600.0,7.0842,7.0997,7.0765,7.092,39600.0
2005-04-14 12:00:00,9.17,9.18,9.17,9.17,26400.0,7.092,7.0997,7.092,7.092,26400.0
2005-04-14 12:30:00,9.18,9.19,9.18,9.18,34800.0,7.0997,7.1074,7.0997,7.0997,34800.0
2005-04-14 13:00:00,9.18,9.19,9.15,9.15,60000.0,7.0997,7.1074,7.0765,7.0765,60000.0
2005-04-14 13:30:00,9.15,9.18,9.15,9.15,55600.0,7.0765,7.0997,7.0765,7.0765,55600.0
2005-04-14 14:00:00,9.15,9.19,9.14,9.16,74800.0,7.0765,7.1074,7.0688,7.0842,74800.0
2005-04-14 14:30:00,9.16,9.16,9.13,9.15,42400.0,7.0842,7.0842,7.061,7.0765,42400.0
2005-04-14 15:00:00,9.14,9.14,9.12,9.13,29600.0,7.0688,7.0688,7.0533,7.061,29600.0
2005-04-14 15:30:00,9.13,9.15,9.1,9.11,100400.0,7.061,7.0765,7.0378,7.0456,100400.0
2005-04-15 09:30:00,9.08,9.14,9.03,9.1,58800.0,7.0224,7.0688,6.9837,7.0378,58800.0
2005-04-15 10:00:00,9.13,9.18,9.11,9.17,56000.0,7.061,7.0997,7.0456,7.092,56000.0
2005-04-15 10:30:00,9.16,9.19,9.14,9.16,35200.0,7.0842,7.1074,7.0688,7.0842,35200.0
2005-04-15 11:00:00,9.16,9.17,9.14,9.15,17200.0,7.0842,7.092,7.0688,7.0765,17200.0
2005-04-15 11:30:00,9.14,9.15,9.13,9.13,17200.0,7.0688,7.0765,7.061,7.061,17200.0
2005-04-15 12:00:00,9.13,9.14,9.13,9.13,24400.0,7.061,7.0688,7.061,7.061,24400.0
2005-04-15 12:30:00,9.13,9.13,9.08,9.08,23200.0,7.061,7.061,7.0224,7.0224,23200.0
2005-04-15 13:00:00,9.08,9.11,9.08,9.1,32000.0,7.0224,7.0456,7.0224,7.0378,32000.0
2005-04-15 13:30:00,9.09,9.1,9.04,9.06,29200.0,7.0301,7.0378,6.9914,7.0069,29200.0
2005-04-15 14:00:00,9.06,9.08,9.05,9.06,40800.0,7.0069,7.0224,6.9992,7.0069,40800.0
2005-04-15 14:30:00,9.06,9.06,9.02,9.04,26400.0,7.0069,7.0069,6.976,6.9914,26400.0
2005-04-15 15:00:00,9.04,9.05,9.01,9.01,28800.0,6.9914,6.9992,6.9682,6.9682,28800.0
2005-04-15 15:30:00,9.02,9.03,8.93,8.96,109600.0,6.976,6.9837,6.9064,6.9296,109600.0
2005-04-18 09:30:00,8.95,8.96,8.9,8.93,97200.0,6.9218,6.9296,6.8832,6.9064,97200.0
2005-04-18 10:00:00,8.94,8.97,8.94,8.96,42400.0,6.9141,6.9373,6.9141,6.9296,42400.0
2005-04-18 10:30:00,8.96,8.97,8.92,8.97,99200.0,6.9296,6.9373,6.8986,6.9373,99200.0
2005-04-18 11:00:00,8.97,8.99,8.95,8.95,26800.0,6.9373,6.9528,6.9218,6.9218,26800.0
2005-04-18 11:30:00,8.95,8.97,8.94,8.97,36000.0,6.9218,6.9373,6.9141,6.9373,36000.0
2005-04-18 12:00:00,8.97,8.99,8.97,8.98,23600.0,6.9373,6.9528,6.9373,6.945,23600.0
2005-04-18 12:30:00,8.98,9.04,8.98,9.04,23600.0,6.945,6.9914,6.945,6.9914,23600.0
2005-04-18 13:00:00,9.03,9.04,8.99,9.02,30400.0,6.9837,6.9914,6.9528,6.976,30400.0
2005-04-18 13:30:00,9.02,9.05,9.0,9.01,212000.0,6.976,6.9992,6.9605,6.9682,212000.0
2005-04-18 14:00:00,9.01,9.02,8.97,8.97,48400.0,6.9682,6.976,6.9373,6.9373,48400.0
2005-04-18 14:30:00,8.97,9.0,8.97,8.99,44400.0,6.9373,6.9605,6.9373,6.9528,44400.0
2005-04-18 15:00:00,9.0,9.02,8.99,9.01,96400.0,6.9605,6.976,6.9528,6.9682,96400.0
2005-04-18 15:30:00,9.01,9.04,9.01,9.03,49200.0,6.9682,6.9914,6.9682,6.9837,49200.0
2005-04-19 09:30:00,9.02,9.03,8.96,8.99,90400.0,6.976,6.9837,6.9296,6.9528,90400.0
2005-04-19 10:00:00,8.99,9.01,8.97,8.99,58000.0,6.9528,6.9682,6.9373,6.9528,58000.0
2005-04-19 10:30:00,8.99,8.99,8.97,8.99,30800.0,6.9528,6.9528,6.9373,6.9528,30800.0
2005-04-19 11:00:00,9.0,9.02,8.99,9.02,23200.0,6.9605,6.976,6.9528,6.976,23200.0
2005-04-19 11:30:00,9.03,9.03,8.99,9.01,30800.0,6.9837,6.9837,6.9528,6.9682,30800.0
2005-04-19 12:00:00,9.01,9.04,9.01,9.01,19600.0,6.9682,6.9914,6.9682,6.9682,19600.0
2005-04-19 12:30:00,9.01,9.03,9.01,9.03,42000.0,6.9682,6.9837,6.9682,6.9837,42000.0
2005-04-19 13:00:00,9.03,9.04,8.99,9.01,67600.0,6.9837,6.9914,6.9528,6.9682,67600.0
2005-04-19 13:30:00,9.01,9.05,9.01,9.03,28800.0,6.9682,6.9992,6.9682,6.9837,28800.0
2005-04-19 14:00:00,9.03,9.05,9.02,9.05,33600.0,6.9837,6.9992,6.976,6.9992,33600.0
2005-04-19 14:30:00,9.05,9.05,9.03,9.05,38400.0,6.9992,6.9992,6.9837,6.9992,38400.0
2005-04-19 15:00:00,9.05,9.05,9.03,9.03,48400.0,6.9992,6.9992,6.9837,6.9837,48400.0
2005-04-19 15:30:00,9.03,9.06,9.03,9.06,78000.0,6.9837,7.0069,6.9837,7.0069,78000.0
2005-04-20 09:30:00,9.05,9.06,9.0,9.0,85600.0,6.9992,7.0069,6.9605,6.9605,85600.0
2005-04-20 10:00:00,9.0,9.01,8.97,8.99,51200.0,6.9605,6.9682,6.9373,6.9528,51200.0
2005-04-20 10:30:00,9.0,9.0,8.98,9.0,43600.0,6.9605,6.9605,6.945,6.9605,43600.0
2005-04-20 11:00:00,9.01,9.05,8.99,8.99,34800.0,6.9682,6.9992,6.9528,6.9528,34800.0
2005-04-20 11:30:00,8.98,8.99,8.97,8.97,370000.0,6.945,6.9528,6.9373,6.9373,370000.0
2005-04-20 12:00:00,8.97,8.97,8.96,8.96,54400.0,6.9373,6.9373,6.9296,6.9296,54400.0
2005-04-20 12:30:00,8.96,8.96,8.86,8.86,43200.0,6.9296,6.9296,6.8522,6.8522,43200.0
2005-04-20 13:00:00,8.86,8.86,8.84,8.85,54800.0,6.8522,6.8522,6.8368,6.8445,54800.0
2005-04-20 13:30:00,8.84,8.88,8.83,8.87,136000.0,6.8368,6.8677,6.829,6.86,136000.0
2005-04-20 14:00:00,8.86,8.86,8.83,8.83,40400.0,6.8522,6.8522,6.829,6.829,40400.0
2005-04-20 14:30:00,8.83,8.85,8.83,8.85,74000.0,6.829,6.8445,6.829,6.8445,74000.0
2005-04-20 15:00:00,8.85,8.85,8.81,8.83,63200.0,6.8445,6.8445,6.8136,6.829,63200.0
2005-04-20 15:30:00,8.83,8.86,8.82,8.85,94400.0,6.829,6.8522,6.8213,6.8445,94400.0
2005-04-21 09:30:00,8.84,8.87,8.81,8.87,131200.0,6.8368,6.86,6.8136,6.86,131200.0
2005-04-21 10:00:00,8.88,8.91,8.84,8.9,128400.0,6.8677,6.8909,6.8368,6.8832,128400.0
2005-04-21 10:30:00,8.9,8.93,8.89,8.93,139200.0,6.8832,6.9064,6.8754,6.9064,139200.0
2005-04-21 11:00:00,8.93,8.93,8.91,8.92,72800.0,6.9064,6.9064,6.8909,6.8986,72800.0
2005-04-21 11:30:00,8.93,8.96,8.93,8.96,142800.0,6.9064,6.9296,6.9064,6.9296,142800.0
2005-04-21 12:00:00,8.96,9.04,8.96,9.03,142000.0,6.9296,6.9914,6.9296,6.9837,142000.0
2005-04-21 12:30:00,9.03,9.03,8.99,8.99,50400.0,6.9837,6.9837,6.9528,6.9528,50400.0
2005-04-21 13:00:00,8.99,9.01,8.99,8.99,64400.0,6.9528,6.9682,6.9528,6.9528,64400.0
2005-04-21 13:30:00,8.99,9.03,8.98,9.01,54000.0,6.9528,6.9837,6.945,6.9682,54000.0
2005-04-21 14:00:00,9.0,9.04,9.0,9.03,65200.0,6.9605,6.9914,6.9605,6.9837,65200.0
2005-04-21 14:30:00,9.03,9.04,9.02,9.02,27600.0,6.9837,6.9914,6.976,6.976,27600.0
2005-04-21 15:00:00,9.02,9.04,9.02,9.03,39600.0,6.976,6.9914,6.976,6.9837,39600.0
2005-04-21 15:30:00,9.03,9.05,9.02,9.04,91600.0,6.9837,6.9992,6.976,6.9914,91600.0
2005-04-22 09:30:00,9.02,9.03,8.94,8.96,56800.0,6.976,6.9837,6.9141,6.9296,56800.0
2005-04-22 10:00:00,8.95,8.98,8.95,8.98,42000.0,6.9218,6.945,6.9218,6.945,42000.0
2005-04-22 10:30:00,8.98,9.01,8.97,9.0,155200.0,6.945,6.9682,6.9373,6.9605,155200.0
2005-04-22 11:00:00,9.0,9.02,9.0,9.02,26000.0,6.9605,6.976,6.9605,6.976,26000.0
2005-04-22 11:30:00,9.02,9.05,8.98,9.05,151600.0,6.976,6.9992,6.945,6.9992,151600.0
2005-04-22 12:00:00,9.05,9.05,9.03,9.05,141200.0,6.9992,6.9992,6.9837,6.9992,141200.0
2005-04-22 12:30:00,9.05,9.05,9.03,9.03,110400.0,6.9992,6.9992,6.9837,6.9837,110400.0
2005-04-22 13:00:00,9.04,9.09,9.04,9.09,111600.0,6.9914,7.0301,6.9914,7.0301,111600.0
2005-04-22 13:30:00,9.08,9.08,9.05,9.06,42400.0,7.0224,7.0224,6.9992,7.0069,42400.0
2005-04-22 14:00:00,9.05,9.05,9.02,9.02,38000.0,6.9992,6.9992,6.976,6.976,38000.0
2005-04-22 14:30:00,9.02,9.03,8.98,9.0,68000.0,6.976,6.9837,6.945,6.9605,68000.0
2005-04-22 15:00:00,9.0,9.01,8.98,8.98,122800.0,6.9605,6.9682,6.945,6.945,122800.0
2005-04-22 15:30:00,8.97,9.03,8.95,9.03,130800.0,6.9373,6.9837,6.9218,6.9837,130800.0
2005-04-25 09:30:00,9.04,9.04,9.0,9.0,19200.0,6.9914,6.9914,6.9605,6.9605,19200.0
2005-04-25 10:00:00,9.0,9.02,8.97,8.99,71600.0,6.9605,6.976,6.9373,6.9528,71600.0
2005-04-25 10:30:00,8.98,9.01,8.98,8.99,42000.0,6.945,6.9682,6.945,6.9528,42000.0
2005-04-25 11:00:00,9.01,9.04,9.01,9.04,14400.0,6.9682,6.9914,6.9682,6.9914,14400.0
2005-04-25 11:30:00,9.04,9.07,9.03,9.06,19200.0,6.9914,7.0146,6.9837,7.0069,19200.0
2005-04-25 12:00:00,9.06,9.06,9.01,9.02,17200.0,7.0069,7.0069,6.9682,6.976,17200.0
2005-04-25 12:30:00,9.03,9.03,9.03,9.03,11600.0,6.9837,6.9837,6.9837,6.9837,11600.0
2005-04-25 13:00:00,9.03,9.04,9.02,9.03,6400.0,6.9837,6.9914,6.976,6.9837,6400.0
2005-04-25 13:30:00,9.04,9.06,9.04,9.05,25600.0,6.9914,7.0069,6.9914,6.9992,25600.0
2005-04-25 14:00:00,9.06,9.07,9.04,9.07,46800.0,7.0069,7.0146,6.9914,7.0146,46800.0
2005-04-25 14:30:00,9.07,9.09,9.06,9.06,44000.0,7.0146,7.0301,7.0069,7.0069,44000.0
2005-04-25 15:00:00,9.06,9.06,9.04,9.06,60000.0,7.0069,7.0069,6.9914,7.0069,60000.0
2005-04-25 15:30:00,9.06,9.08,9.05,9.08,55600.0,7.0069,7.0224,6.9992,7.0224,55600.0
2005-04-26 09:30:00,9.05,9.05,8.99,8.99,38800.0,6.9992,6.9992,6.9528,6.9528,38800.0
2005-04-26 10:00:00,8.99,9.01,8.99,9.01,30400.0,6.9528,6.9682,6.9528,6.9682,30400.0
2005-04-26 10:30:00,9.0,9.02,8.99,9.02,35200.0,6.9605,6.976,6.9528,6.976,35200.0
2005-04-26 11:00:00,9.01,9.01,8.98,9.01,32400.0,6.9682,6.9682,6.945,6.9682,32400.0
2005-04-26 11:30:00,9.01,9.02,8.99,9.0,20800.0,6.9682,6.976,6.9528,6.9605,20800.0
2005-04-26 12:00:00,9.0,9.01,9.0,9.01,16400.0,6.9605,6.9682,6.9605,6.9682,16400.0
2005-04-26 12:30:00,9.0,9.01,9.0,9.0,22800.0,6.9605,6.9682,6.9605,6.9605,22800.0
2005-04-26 13:00:00,9.0,9.0,8.97,8.99,91200.0,6.9605,6.9605,6.9373,6.9528,91200.0
2005-04-26 13:30:00,8.99,8.99,8.96,8.99,34400.0,6.9528,6.9528,6.9296,6.9528,34400.0
2005-04-26 14:00:00,8.99,9.0,8.94,8.95,96800.0,6.9528,6.9605,6.9141,6.9218,96800.0
2005-04-26 14:30:00,8.95,8.99,8.95,8.97,62400.0,6.9218,6.9528,6.9218,6.9373,62400.0
2005-04-26 15:00:00,8.97,9.01,8.97,9.0,65200.0,6.9373,6.9682,6.9373,6.9605,65200.0
2005-04-26 15:30:00,9.0,9.02,9.0,9.01,94000.0,6.9605,6.976,6.9605,6.9682,94000.0
2005-04-27 09:30:00,9.03,9.03,8.89,8.9,92000.0,6.9837,6.9837,6.8754,6.8832,92000.0
2005-04-27 10:00:00,8.9,8.92,8.88,8.92,130000.0,6.8832,6.8986,6.8677,6.8986,130000.0
2005-04-27 10:30:00,8.93,8.97,8.92,8.94,61200.0,6.9064,6.9373,6.8986,6.9141,61200.0
2005-04-27 11:00:00,8.94,8.99,8.93,8.99,57600.0,6.9141,6.9528,6.9064,6.9528,57600.0
2005-04-27 11:30:00,8.98,9.0,8.97,9.0,32000.0,6.945,6.9605,6.9373,6.9605,32000.0
2005-04-27 12:00:00,9.0,9.04,9.0,9.04,20000.0,6.9605,6.9914,6.9605,6.9914,20000.0
2005-04-27 12:30:00,9.04,9.05,9.04,9.05,19200.0,6.9914,6.9992,6.9914,6.9992,19200.0
2005-04-27 13:00:00,9.05,9.1,9.05,9.08,31200.0,6.9992,7.0378,6.9992,7.0224,31200.0
2005-04-27 13:30:00,9.08,9.08,9.06,9.06,12800.0,7.0224,7.0224,7.0069,7.0069,12800.0
2005-04-27 14:00:00,9.06,9.07,9.03,9.07,44800.0,7.0069,7.0146,6.9837,7.0146,44800.0
2005-04-27 14:30:00,9.06,9.07,9.06,9.06,49200.0,7.0069,7.0146,7.0069,7.0069,49200.0
2005-04-27 15:00:00,9.06,9.06,9.01,9.03,139200.0,7.0069,7.0069,6.9682,6.9837,139200.0
2005-04-27 15:30:00,9.03,9.04,9.01,9.03,48800.0,6.9837,6.9914,6.9682,6.9837,48800.0
2005-04-28 09:30:00,9.04,9.04,8.83,8.88,154800.0,6.9914,6.9914,6.829,6.8677,154800.0
2005-04-28 10:00:00,8.88,8.96,8.88,8.96,77200.0,6.8677,6.9296,6.8677,6.9296,77200.0
2005-04-28 10:30:00,8.95,8.96,8.93,8.94,138800.0,6.9218,6.9296,6.9064,6.9141,138800.0
2005-04-28 11:00:00,8.94,8.95,8.94,8.95,74000.0,6.9141,6.9218,6.9141,6.9218,74000.0
2005-04-28 11:30:00,8.95,8.98,8.95,8.96,90400.0,6.9218,6.945,6.9218,6.9296,90400.0
2005-04-28 12:00:00,8.96,8.99,8.96,8.99,48800.0,6.9296,6.9528,6.9296,6.9528,48800.0
2005-04-28 12:30:00,8.99,9.02,8.99,9.02,52400.0,6.9528,6.976,6.9528,6.976,52400.0
2005-04-28 13:00:00,9.02,9.02,9.01,9.02,60400.0,6.976,6.976,6.9682,6.976,60400.0
2005-04-28 13:30:00,9.01,9.04,9.0,9.04,51200.0,6.9682,6.9914,6.9605,6.9914,51200.0
2005-04-28 14:00:00,9.04,9.04,8.97,8.97,109200.0,6.9914,6.9914,6.9373,6.9373,109200.0
2005-04-28 14:30:00,8.97,9.01,8.97,9.0,54400.0,6.9373,6.9682,6.9373,6.9605,54400.0
2005-04-28 15:00:00,9.0,9.01,8.97,8.98,80000.0,6.9605,6.9682,6.9373,6.945,80000.0
2005-04-28 15:30:00,8.98,8.99,8.98,8.99,131200.0,6.945,6.9528,6.945,6.9528,131200.0
2005-04-29 09:30:00,9.0,9.03,8.95,8.97,45200.0,6.9605,6.9837,6.9218,6.9373,45200.0
2005-04-29 10:00:00,8.98,9.0,8.94,8.96,140400.0,6.945,6.9605,6.9141,6.9296,140400.0
2005-04-29 10:30:00,8.96,8.96,8.94,8.95,80400.0,6.9296,6.9296,6.9141,6.9218,80400.0
2005-04-29 11:00:00,8.95,8.97,8.94,8.95,107600.0,6.9218,6.9373,6.9141,6.9218,107600.0
2005-04-29 11:30:00,8.95,8.97,8.95,8.97,67600.0,6.9218,6.9373,6.9218,6.9373,67600.0
2005-04-29 12:00:00,8.97,8.97,8.94,8.95,90400.0,6.9373,6.9373,6.9141,6.9218,90400.0
2005-04-29 12:30:00,8.95,8.97,8.95,8.97,119600.0,6.9218,6.9373,6.9218,6.9373,119600.0
2005-04-29 13:00:00,8.97,9.0,8.97,8.99,57600.0,6.9373,6.9605,6.9373,6.9528,57600.0
2005-04-29 13:30:00,8.99,8.99,8.98,8.99,42000.0,6.9528,6.9528,6.945,6.9528,42000.0
2005-04-29 14:00:00,8.99,8.99,8.96,8.99,56000.0,6.9528,6.9528,6.9296,6.9528,56000.0
2005-04-29 14:30:00,8.98,9.02,8.98,8.99,104800.0,6.945,6.976,6.945,6.9528,104800.0
2005-04-29 15:00:00,9.0,9.01,8.97,8.99,119200.0,6.9605,6.9682,6.9373,6.9528,119200.0
2005-04-29 15:30:00,8.99,9.01,8.98,9.01,154000.0,6.9528,6.9682,6.945,6.9682,154000.0
2005-05-02 09:30:00,9.05,9.05,8.99,8.99,71200.0,6.9992,6.9992,6.9528,6.9528,71200.0
2005-05-02 10:00:00,8.98,8.99,8.94,8.95,59200.0,6.945,6.9528,6.9141,6.9218,59200.0
2005-05-02 10:30:00,8.96,8.96,8.93,8.93,147600.0,6.9296,6.9296,6.9064,6.9064,147600.0
2005-05-02 11:00:00,8.93,8.94,8.92,8.94,39600.0,6.9064,6.9141,6.8986,6.9141,39600.0
2005-05-02 11:30:00,8.94,8.94,8.92,8.93,36000.0,6.9141,6.9141,6.8986,6.9064,36000.0
2005-05-02 12:00:00,8.93,8.94,8.93,8.94,29600.0,6.9064,6.9141,6.9064,6.9141,29600.0
2005-05-02 12:30:00,8.94,8.94,8.93,8.93,18800.0,6.9141,6.9141,6.9064,6.9064,18800.0
2005-05-02 13:00:00,8.93,8.93,8.91,8.91,34400.0,6.9064,6.9064,6.8909,6.8909,34400.0
2005-05-02 13:30:00,8.91,8.92,8.88,8.88,100800.0,6.8909,6.8986,6.8677,6.8677,100800.0
2005-05-02 14:00:00,8.88,8.9,8.86,8.88,49200.0,6.8677,6.8832,6.8522,6.8677,49200.0
2005-05-02 14:30:00,8.88,8.91,8.88,8.91,68400.0,6.8677,6.8909,6.8677,6.8909,68400.0
2005-05-02 15:00:00,8.91,8.91,8.88,8.91,91600.0,6.8909,6.8909,6.8677,6.8909,91600.0
2005-05-02 15:30:00,8.91,8.91,8.9,8.9,72400.0,6.8909,6.8909,6.8832,6.8832,72400.0
2005-05-03 09:30:00,8.9,8.9,8.87,8.88,65200.0,6.8832,6.8832,6.86,6.8677,65200.0
2005-05-03 10:00:00,8.87,8.88,8.87,8.87,36800.0,6.86,6.8677,6.86,6.86,36800.0
2005-05-03 10:30:00,8.87,8.88,8.85,8.86,48400.0,6.86,6.8677,6.8445,6.8522,48400.0
2005-05-03 11:00:00,8.86,8.88,8.85,8.88,26400.0,6.8522,6.8677,6.8445,6.8677,26400.0
2005-05-03 11:30:00,8.87,8.87,8.86,8.87,14400.0,6.86,6.86,6.8522,6.86,14400.0
2005-05-03 12:00:00,8.86,8.87,8.86,8.86,23600.0,6.8522,6.86,6.8522,6.8522,23600.0
2005-05-03 12:30:00,8.86,8.87,8.86,8.87,17600.0,6.8522,6.86,6.8522,6.86,17600.0
2005-05-03 13:00:00,8.87,8.88,8.86,8.87,22800.0,6.86,6.8677,6.8522,6.86,22800.0
2005-05-03 13:30:00,8.87,8.88,8.86,8.88,29600.0,6.86,6.8677,6.8522,6.8677,29600.0
2005-05-03 14:00:00,8.87,8.87,8.82,8.86,84400.0,6.86,6.86,6.8213,6.8522,84400.0
2005-05-03 14:30:00,8.85,8.87,8.83,8.85,103600.0,6.8445,6.86,6.829,6.8445,103600.0
2005-05-03 15:00:00,8.86,8.86,8.8,8.82,100000.0,6.8522,6.8522,6.8058,6.8213,100000.0
2005-05-03 15:30:00,8.82,8.86,8.82,8.84,218800.0,6.8213,6.8522,6.8213,6.8368,218800.0
2005-05-04 09:30:00,8.86,8.87,8.84,8.86,37200.0,6.8522,6.86,6.8368,6.8522,37200.0
2005-05-04 10:00:00,8.85,8.86,8.85,8.85,81600.0,6.8445,6.8522,6.8445,6.8445,81600.0
2005-05-04 10:30:00,8.86,8.86,8.84,8.84,124400.0,6.8522,6.8522,6.8368,6.8368,124400.0
2005-05-04 11:00:00,8.84,8.84,8.79,8.81,232000.0,6.8368,6.8368,6.7981,6.8136,232000.0
2005-05-04 11:30:00,8.81,8.81,8.79,8.79,55600.0,6.8136,6.8136,6.7981,6.7981,55600.0
2005-05-04 12:00:00,8.8,8.81,8.79,8.79,66800.0,6.8058,6.8136,6.7981,6.7981,66800.0
2005-05-04 12:30:00,8.79,8.8,8.79,8.8,52800.0,6.7981,6.8058,6.7981,6.8058,52800.0
2005-05-04 13:00:00,8.8,8.81,8.8,8.8,111200.0,6.8058,6.8136,6.8058,6.8058,111200.0
2005-05-04 13:30:00,8.8,8.8,8.79,8.8,87600.0,6.8058,6.8058,6.7981,6.8058,87600.0
2005-05-04 14:00:00,8.8,8.8,8.78,8.78,90800.0,6.8058,6.8058,6.7904,6.7904,90800.0
2005-05-04 14:30:00,8.79,8.79,8.77,8.78,92400.0,6.7981,6.7981,6.7826,6.7904,92400.0
2005-05-04 15:00:00,8.78,8.78,8.72,8.74,390000.0,6.7904,6.7904,6.744,6.7594,390000.0
2005-05-04 15:30:00,8.74,8.74,8.72,8.72,217600.0,6.7594,6.7594,6.744,6.744,217600.0
2005-05-05 09:30:00,8.7,8.71,8.6,8.65,113200.0,6.7285,6.7362,6.6511,6.6898,113200.0
2005-05-05 10:00:00,8.65,8.66,8.53,8.54,313600.0,6.6898,6.6975,6.597,6.6047,313600.0
2005-05-05 10:30:00,8.54,8.55,8.44,8.47,471200.0,6.6047,6.6125,6.5274,6.5506,471200.0
2005-05-05 11:00:00,8.46,8.51,8.46,8.47,111200.0,6.5429,6.5815,6.5429,6.5506,111200.0
2005-05-05 11:30:00,8.47,8.5,8.46,8.49,78400.0,6.5506,6.5738,6.5429,6.5661,78400.0
2005-05-05 12:00:00,8.49,8.5,8.49,8.5,108400.0,6.5661,6.5738,6.5661,6.5738,108400.0
2005-05-05 12:30:00,8.5,8.5,8.47,8.47,123200.0,6.5738,6.5738,6.5506,6.5506,123200.0
2005-05-05 13:00:00,8.47,8.49,8.46,8.49,125200.0,6.5506,6.5661,6.5429,6.5661,125200.0
2005-05-05 13:30:00,8.49,8.5,8.48,8.49,148000.0,6.5661,6.5738,6.5583,6.5661,148000.0
2005-05-05 14:00:00,8.48,8.52,8.48,8.48,79600.0,6.5583,6.5893,6.5583,6.5583,79600.0
2005-05-05 14:30:00,8.49,8.51,8.49,8.5,109600.0,6.5661,6.5815,6.5661,6.5738,109600.0
2005-05-05 15:00:00,8.5,8.55,8.5,8.54,465200.0,6.5738,6.6125,6.5738,6.6047,465200.0
2005-05-05 15:30:00,8.53,8.55,8.52,8.53,580000.0,6.597,6.6125,6.5893,6.597,580000.0
2005-05-06 09:30:00,8.54,8.54,8.48,8.51,337200.0,6.6047,6.6047,6.5583,6.5815,337200.0
2005-05-06 10:00:00,8.51,8.53,8.49,8.49,375200.0,6.5815,6.597,6.5661,6.5661,375200.0
2005-05-06 10:30:00,8.49,8.5,8.49,8.49,146800.0,6.5661,6.5738,6.5661,6.5661,146800.0
2005-05-06 11:00:00,8.5,8.5,8.49,8.49,173200.0,6.5738,6.5738,6.5661,6.5661,173200.0
2005-05-06 11:30:00,8.48,8.49,8.47,8.47,44000.0,6.5583,6.5661,6.5506,6.5506,44000.0
2005-05-06 12:00:00,8.47,8.47,8.41,8.44,188800.0,6.5506,6.5506,6.5042,6.5274,188800.0
2005-05-06 12:30:00,8.43,8.45,8.42,8.43,238000.0,6.5197,6.5351,6.5119,6.5197,238000.0
2005-05-06 13:00:00,8.43,8.46,8.42,8.45,201600.0,6.5197,6.5429,6.5119,6.5351,201600.0
2005-05-06 13:30:00,8.45,8.46,8.43,8.44,116400.0,6.5351,6.5429,6.5197,6.5274,116400.0
2005-05-06 14:00:00,8.44,8.45,8.44,8.44,94400.0,6.5274,6.5351,6.5274,6.5274,94400.0
2005-05-06 14:30:00,8.44,8.45,8.44,8.45,49200.0,6.5274,6.5351,6.5274,6.5351,49200.0
2005-05-06 15:00:00,8.45,8.47,8.44,8.45,98800.0,6.5351,6.5506,6.5274,6.5351,98800.0
2005-05-06 15:30:00,8.45,8.47,8.42,8.44,278400.0,6.5351,6.5506,6.5119,6.5274,278400.0
2005-05-09 09:30:00,8.47,8.48,8.38,8.38,286400.0,6.5506,6.5583,6.481,6.481,286400.0
2005-05-09 10:00:00,8.33,8.38,8.33,8.35,263600.0,6.4423,6.481,6.4423,6.4578,263600.0
2005-05-09 10:30:00,8.35,8.35,8.29,8.33,489200.0,6.4578,6.4578,6.4114,6.4423,489200.0
2005-05-09 11:00:00,8.34,8.41,8.33,8.41,587200.0,6.4501,6.5042,6.4423,6.5042,587200.0
2005-05-09 11:30:00,8.41,8.44,8.41,8.43,163200.0,6.5042,6.5274,6.5042,6.5197,163200.0
2005-05-09 12:00:00,8.43,8.43,8.4,8.4,184000.0,6.5197,6.5197,6.4965,6.4965,184000.0
2005-05-09 12:30:00,8.4,8.41,8.39,8.4,170800.0,6.4965,6.5042,6.4887,6.4965,170800.0
2005-05-09 13:00:00,8.4,8.41,8.4,8.41,85200.0,6.4965,6.5042,6.4965,6.5042,85200.0
2005-05-09 13:30:00,8.41,8.41,8.4,8.41,190000.0,6.5042,6.5042,6.4965,6.5042,190000.0
2005-05-09 14:00:00,8.41,8.41,8.39,8.41,135600.0,6.5042,6.5042,6.4887,6.5042,135600.0
2005-05-09 14:30:00,8.41,8.41,8.4,8.4,154400.0,6.5042,6.5042,6.4965,6.4965,154400.0
2005-05-09 15:00:00,8.4,8.4,8.38,8.39,165200.0,6.4965,6.4965,6.481,6.4887,165200.0
2005-05-09 15:30:00,8.4,8.43,8.36,8.4,477200.0,6.4965,6.5197,6.4655,6.4965,477200.0
2005-05-10 09:30:00,8.88,8.93,8.7,8.85,1114800.0,6.8677,6.9064,6.7285,6.8445,1114800.0
2005-05-10 10:00:00,8.85,9.04,8.85,8.99,713600.0,6.8445,6.9914,6.8445,6.9528,713600.0
2005-05-10 10:30:00,8.99,9.14,8.99,9.11,596400.0,6.9528,7.0688,6.9528,7.0456,596400.0
2005-05-10 11:00:00,9.11,9.37,9.02,9.1,974000.0,7.0456,7.2467,6.976,7.0378,974000.0
2005-05-10 11:30:00,9.1,9.18,8.93,8.93,514800.0,7.0378,7.0997,6.9064,6.9064,514800.0
2005-05-10 12:00:00,8.93,9.08,8.93,9.06,345200.0,6.9064,7.0224,6.9064,7.0069,345200.0
2005-05-10 12:30:00,9.06,9.13,9.06,9.09,231200.0,7.0069,7.061,7.0069,7.0301,231200.0
2005-05-10 13:00:00,9.1,9.14,9.09,9.11,232400.0,7.0378,7.0688,7.0301,7.0456,232400.0
2005-05-10 13:30:00,9.12,9.14,9.1,9.13,206800.0,7.0533,7.0688,7.0378,7.061,206800.0
2005-05-10 14:00:00,9.13,9.26,9.13,9.24,450000.0,7.061,7.1616,7.061,7.1461,450000.0
2005-05-10 14:30:00,9.24,9.24,9.11,9.11,266400.0,7.1461,7.1461,7.0456,7.0456,266400.0
2005-05-10 15:00:00,9.11,9.14,9.02,9.06,241200.0,7.0456,7.0688,6.976,7.0069,241200.0
2005-05-10 15:30:00,9.06,9.08,8.94,9.06,490400.0,7.0069,7.0224,6.9141,7.0069,490400.0
2005-05-11 09:30:00,9.03,9.06,8.9,8.94,315200.0,6.9837,7.0069,6.8832,6.9141,315200.0
2005-05-11 10:00:00,8.96,8.97,8.89,8.9,101200.0,6.9296,6.9373,6.8754,6.8832,101200.0
2005-05-11 10:30:00,8.9,8.92,8.84,8.87,289600.0,6.8832,6.8986,6.8368,6.86,289600.0
2005-05-11 11:00:00,8.86,8.88,8.82,8.84,131200.0,6.8522,6.8677,6.8213,6.8368,131200.0
2005-05-11 11:30:00,8.85,8.85,8.83,8.83,55200.0,6.8445,6.8445,6.829,6.829,55200.0
2005-05-11 12:00:00,8.83,8.86,8.81,8.84,129200.0,6.829,6.8522,6.8136,6.8368,129200.0
2005-05-11 12:30:00,8.84,8.86,8.84,8.86,57600.0,6.8368,6.8522,6.8368,6.8522,57600.0
2005-05-11 13:00:00,8.86,8.89,8.85,8.87,81600.0,6.8522,6.8754,6.8445,6.86,81600.0
2005-05-11 13:30:00,8.87,8.9,8.86,8.89,72000.0,6.86,6.8832,6.8522,6.8754,72000.0
2005-05-11 14:00:00,8.89,8.95,8.89,8.9,198400.0,6.8754,6.9218,6.8754,6.8832,198400.0
2005-05-11 14:30:00,8.9,9.0,8.9,8.94,140800.0,6.8832,6.9605,6.8832,6.9141,140800.0
2005-05-11 15:00:00,8.94,8.97,8.93,8.96,119200.0,6.9141,6.9373,6.9064,6.9296,119200.0
2005-05-11 15:30:00,8.96,8.99,8.91,8.96,169200.0,6.9296,6.9528,6.8909,6.9296,169200.0
2005-05-12 09:30:00,8.94,9.03,8.9,8.92,150800.0,6.9257,6.9954,6.8947,6.9102,150800.0
2005-05-12 10:00:00,8.92,8.99,8.9,8.97,86000.0,6.9102,6.9644,6.8947,6.9489,86000.0
2005-05-12 10:30:00,8.98,8.99,8.94,8.97,101200.0,6.9567,6.9644,6.9257,6.9489,101200.0
2005-05-12 11:00:00,8.97,8.98,8.94,8.97,116400.0,6.9489,6.9567,6.9257,6.9489,116400.0
2005-05-12 11:30:00,8.97,8.98,8.95,8.97,84800.0,6.9489,6.9567,6.9335,6.9489,84800.0
2005-05-12 12:00:00,8.97,8.99,8.94,8.97,76000.0,6.9489,6.9644,6.9257,6.9489,76000.0
2005-05-12 12:30:00,8.97,8.99,8.95,8.98,34000.0,6.9489,6.9644,6.9335,6.9567,34000.0
2005-05-12 13:00:00,8.99,8.99,8.96,8.97,53600.0,6.9644,6.9644,6.9412,6.9489,53600.0
2005-05-12 13:30:00,8.97,8.97,8.93,8.95,57200.0,6.9489,6.9489,6.918,6.9335,57200.0
2005-05-12 14:00:00,8.96,8.97,8.94,8.95,50400.0,6.9412,6.9489,6.9257,6.9335,50400.0
2005-05-12 14:30:00,8.95,8.96,8.93,8.95,68800.0,6.9335,6.9412,6.918,6.9335,68800.0
2005-05-12 15:00:00,8.95,8.95,8.92,8.93,96000.0,6.9335,6.9335,6.9102,6.918,96000.0
2005-05-12 15:30:00,8.93,8.93,8.9,8.93,92000.0,6.918,6.918,6.8947,6.918,92000.0
2005-05-13 09:30:00,8.93,8.93,8.88,8.88,56000.0,6.918,6.918,6.8792,6.8792,56000.0
2005-05-13 10:00:00,8.88,8.89,8.84,8.84,112400.0,6.8792,6.887,6.8482,6.8482,112400.0
2005-05-13 10:30:00,8.84,8.9,8.81,8.9,264400.0,6.8482,6.8947,6.825,6.8947,264400.0
2005-05-13 11:00:00,8.9,8.91,8.88,8.9,184400.0,6.8947,6.9025,6.8792,6.8947,184400.0
2005-05-13 11:30:00,8.89,8.9,8.85,8.85,80000.0,6.887,6.8947,6.856,6.856,80000.0
2005-05-13 12:00:00,8.85,8.86,8.83,8.83,56800.0,6.856,6.8637,6.8405,6.8405,56800.0
2005-05-13 12:30:00,8.83,8.83,8.8,8.8,63600.0,6.8405,6.8405,6.8173,6.8173,63600.0
2005-05-13 13:00:00,8.79,8.81,8.76,8.78,77600.0,6.8095,6.825,6.7863,6.8018,77600.0
2005-05-13 13:30:00,8.77,8.79,8.73,8.74,65600.0,6.794,6.8095,6.763,6.7708,65600.0
2005-05-13 14:00:00,8.74,8.75,8.69,8.74,148000.0,6.7708,6.7785,6.732,6.7708,148000.0
2005-05-13 14:30:00,8.74,8.74,8.69,8.74,59600.0,6.7708,6.7708,6.732,6.7708,59600.0
2005-05-13 15:00:00,8.74,8.8,8.74,8.8,179200.0,6.7708,6.8173,6.7708,6.8173,179200.0
2005-05-13 15:30:00,8.8,8.81,8.77,8.77,128000.0,6.8173,6.825,6.794,6.794,128000.0
2005-05-16 09:30:00,8.75,8.83,8.75,8.8,77200.0,6.7785,6.8405,6.7785,6.8173,77200.0
2005-05-16 10:00:00,8.8,8.83,8.8,8.83,239600.0,6.8173,6.8405,6.8173,6.8405,239600.0
2005-05-16 10:30:00,8.83,8.84,8.81,8.83,170800.0,6.8405,6.8482,6.825,6.8405,170800.0
2005-05-16 11:00:00,8.83,8.85,8.82,8.84,67600.0,6.8405,6.856,6.8327,6.8482,67600.0
2005-05-16 11:30:00,8.85,8.85,8.83,8.85,62400.0,6.856,6.856,6.8405,6.856,62400.0
2005-05-16 12:00:00,8.85,8.85,8.84,8.84,48800.0,6.856,6.856,6.8482,6.8482,48800.0
2005-05-16 12:30:00,8.84,8.84,8.81,8.81,61600.0,6.8482,6.8482,6.825,6.825,61600.0
2005-05-16 13:00:00,8.82,8.83,8.81,8.83,33600.0,6.8327,6.8405,6.825,6.8405,33600.0
2005-05-16 13:30:00,8.83,8.85,8.82,8.85,67200.0,6.8405,6.856,6.8327,6.856,67200.0
2005-05-16 14:00:00,8.85,8.85,8.84,8.84,108800.0,6.856,6.856,6.8482,6.8482,108800.0
2005-05-16 14:30:00,8.84,8.85,8.82,8.82,121200.0,6.8482,6.856,6.8327,6.8327,121200.0
2005-05-16 15:00:00,8.82,8.85,8.81,8.85,193600.0,6.8327,6.856,6.825,6.856,193600.0
2005-05-16 15:30:00,8.85,8.85,8.83,8.85,274400.0,6.856,6.856,6.8405,6.856,274400.0
2005-05-17 09:30:00,8.85,8.9,8.83,8.87,73200.0,6.856,6.8947,6.8405,6.8715,73200.0
2005-05-17 10:00:00,8.87,8.88,8.83,8.84,169200.0,6.8715,6.8792,6.8405,6.8482,169200.0
2005-05-17 10:30:00,8.84,8.85,8.82,8.82,60000.0,6.8482,6.856,6.8327,6.8327,60000.0
2005-05-17 11:00:00,8.82,8.83,8.79,8.81,70400.0,6.8327,6.8405,6.8095,6.825,70400.0
2005-05-17 11:30:00,8.81,8.83,8.8,8.81,182000.0,6.825,6.8405,6.8173,6.825,182000.0
2005-05-17 12:00:00,8.81,8.82,8.79,8.8,92800.0,6.825,6.8327,6.8095,6.8173,92800.0
2005-05-17 12:30:00,8.79,8.82,8.79,8.81,60400.0,6.8095,6.8327,6.8095,6.825,60400.0
2005-05-17 13:00:00,8.82,8.82,8.81,8.81,72400.0,6.8327,6.8327,6.825,6.825,72400.0
2005-05-17 13:30:00,8.81,8.82,8.81,8.81,82800.0,6.825,6.8327,6.825,6.825,82800.0
2005-05-17 14:00:00,8.81,8.82,8.8,8.8,116800.0,6.825,6.8327,6.8173,6.8173,116800.0
2005-05-17 14:30:00,8.81,8.85,8.81,8.85,323200.0,6.825,6.856,6.825,6.856,323200.0
2005-05-17 15:00:00,8.85,8.87,8.85,8.86,90800.0,6.856,6.8715,6.856,6.8637,90800.0
2005-05-17 15:30:00,8.86,8.86,8.84,8.85,174400.0,6.8637,6.8637,6.8482,6.856,174400.0
2005-05-18 09:30:00,8.85,8.92,8.85,8.88,69600.0,6.856,6.9102,6.856,6.8792,69600.0
2005-05-18 10:00:00,8.88,8.88,8.85,8.87,58800.0,6.8792,6.8792,6.856,6.8715,58800.0
2005-05-18 10:30:00,8.87,8.88,8.85,8.87,180400.0,6.8715,6.8792,6.856,6.8715,180400.0
2005-05-18 11:00:00,8.87,8.9,8.85,8.9,74000.0,6.8715,6.8947,6.856,6.8947,74000.0
2005-05-18 11:30:00,8.9,8.92,8.89,8.91,43200.0,6.8947,6.9102,6.887,6.9025,43200.0
2005-05-18 12:00:00,8.91,8.93,8.9,8.93,34800.0,6.9025,6.918,6.8947,6.918,34800.0
2005-05-18 12:30:00,8.93,8.94,8.9,8.92,105600.0,6.918,6.9257,6.8947,6.9102,105600.0
2005-05-18 13:00:00,8.93,8.94,8.9,8.92,60400.0,6.918,6.9257,6.8947,6.9102,60400.0
2005-05-18 13:30:00,8.92,8.92,8.9,8.92,63600.0,6.9102,6.9102,6.8947,6.9102,63600.0
2005-05-18 14:00:00,8.92,8.95,8.91,8.93,102800.0,6.9102,6.9335,6.9025,6.918,102800.0
2005-05-18 14:30:00,8.92,8.93,8.92,8.93,90800.0,6.9102,6.918,6.9102,6.918,90800.0
2005-05-18 15:00:00,8.92,8.92,8.91,8.92,84400.0,6.9102,6.9102,6.9025,6.9102,84400.0
2005-05-18 15:30:00,8.92,8.94,8.9,8.93,146800.0,6.9102,6.9257,6.8947,6.918,146800.0
2005-05-19 09:30:00,8.93,8.93,8.88,8.88,67600.0,6.918,6.918,6.8792,6.8792,67600.0
2005-05-19 10:00:00,8.88,8.9,8.87,8.88,51200.0,6.8792,6.8947,6.8715,6.8792,51200.0
2005-05-19 10:30:00,8.88,8.88,8.87,8.87,52000.0,6.8792,6.8792,6.8715,6.8715,52000.0
2005-05-19 11:00:00,8.88,8.89,8.86,8.86,83200.0,6.8792,6.887,6.8637,6.8637,83200.0
2005-05-19 11:30:00,8.86,8.88,8.86,8.87,38800.0,6.8637,6.8792,6.8637,6.8715,38800.0
2005-05-19 12:00:00,8.87,8.88,8.86,8.87,27200.0,6.8715,6.8792,6.8637,6.8715,27200.0
2005-05-19 12:30:00,8.88,8.89,8.86,8.88,24800.0,6.8792,6.887,6.8637,6.8792,24800.0
2005-05-19 13:00:00,8.88,8.9,8.88,8.89,52000.0,6.8792,6.8947,6.8792,6.887,52000.0
2005-05-19 13:30:00,8.89,8.9,8.88,8.88,54800.0,6.887,6.8947,6.8792,6.8792,54800.0
2005-05-19 14:00:00,8.89,8.91,8.87,8.91,44400.0,6.887,6.9025,6.8715,6.9025,44400.0
2005-05-19 14:30:00,8.9,8.9,8.86,8.89,76800.0,6.8947,6.8947,6.8637,6.887,76800.0
2005-05-19 15:00:00,8.89,8.89,8.88,8.88,58400.0,6.887,6.887,6.8792,6.8792,58400.0
2005-05-19 15:30:00,8.88,8.89,8.88,8.89,82800.0,6.8792,6.887,6.8792,6.887,82800.0
2005-05-20 09:30:00,8.91,8.92,8.82,8.83,82400.0,6.9025,6.9102,6.8327,6.8405,82400.0
2005-05-20 10:00:00,8.84,8.85,8.8,8.81,102800.0,6.8482,6.856,6.8173,6.825,102800.0
2005-05-20 10:30:00,8.8,8.81,8.78,8.8,92000.0,6.8173,6.825,6.8018,6.8173,92000.0
2005-05-20 11:00:00,8.8,8.81,8.78,8.79,47600.0,6.8173,6.825,6.8018,6.8095,47600.0
2005-05-20 11:30:00,8.78,8.83,8.78,8.83,39600.0,6.8018,6.8405,6.8018,6.8405,39600.0
2005-05-20 12:00:00,8.83,8.83,8.82,8.83,55600.0,6.8405,6.8405,6.8327,6.8405,55600.0
2005-05-20 12:30:00,8.82,8.85,8.82,8.85,43200.0,6.8327,6.856,6.8327,6.856,43200.0
2005-05-20 13:00:00,8.85,8.85,8.83,8.83,22800.0,6.856,6.856,6.8405,6.8405,22800.0
2005-05-20 13:30:00,8.83,8.86,8.83,8.86,38800.0,6.8405,6.8637,6.8405,6.8637,38800.0
2005-05-20 14:00:00,8.85,8.86,8.84,8.85,28400.0,6.856,6.8637,6.8482,6.856,28400.0
2005-05-20 14:30:00,8.85,8.87,8.83,8.84,68800.0,6.856,6.8715,6.8405,6.8482,68800.0
2005-05-20 15:00:00,8.84,8.86,8.83,8.86,88000.0,6.8482,6.8637,6.8405,6.8637,88000.0
2005-05-20 15:30:00,8.86,8.88,8.85,8.86,171200.0,6.8637,6.8792,6.856,6.8637,171200.0
2005-05-23 09:30:00,8.91,8.92,8.89,8.9,83200.0,6.9025,6.9102,6.887,6.8947,83200.0
2005-05-23 10:00:00,8.9,8.93,8.9,8.93,53200.0,6.8947,6.918,6.8947,6.918,53200.0
2005-05-23 10:30:00,8.94,8.96,8.92,8.92,161600.0,6.9257,6.9412,6.9102,6.9102,161600.0
2005-05-23 11:00:00,8.92,8.94,8.92,8.94,84000.0,6.9102,6.9257,6.9102,6.9257,84000.0
2005-05-23 11:30:00,8.94,8.95,8.93,8.95,73600.0,6.9257,6.9335,6.918,6.9335,73600.0
2005-05-23 12:00:00,8.95,8.96,8.94,8.96,104800.0,6.9335,6.9412,6.9257,6.9412,104800.0
2005-05-23 12:30:00,8.95,8.96,8.94,8.95,36000.0,6.9335,6.9412,6.9257,6.9335,36000.0
2005-05-23 13:00:00,8.96,8.97,8.96,8.97,111200.0,6.9412,6.9489,6.9412,6.9489,111200.0
2005-05-23 13:30:00,8.97,8.97,8.95,8.97,174400.0,6.9489,6.9489,6.9335,6.9489,174400.0
2005-05-23 14:00:00,8.97,9.0,8.97,8.99,92000.0,6.9489,6.9722,6.9489,6.9644,92000.0
2005-05-23 14:30:00,8.99,9.01,8.99,9.01,78800.0,6.9644,6.9799,6.9644,6.9799,78800.0
2005-05-23 15:00:00,9.01,9.02,8.99,9.0,118400.0,6.9799,6.9877,6.9644,6.9722,118400.0
2005-05-23 15:30:00,9.01,9.03,9.0,9.02,221600.0,6.9799,6.9954,6.9722,6.9877,221600.0
2005-05-24 09:30:00,9.01,9.04,8.97,8.99,107600.0,6.9799,7.0032,6.9489,6.9644,107600.0
2005-05-24 10:00:00,8.99,8.99,8.95,8.97,101600.0,6.9644,6.9644,6.9335,6.9489,101600.0
2005-05-24 10:30:00,8.97,8.99,8.96,8.96,64000.0,6.9489,6.9644,6.9412,6.9412,64000.0
2005-05-24 11:00:00,8.96,8.99,8.96,8.96,30400.0,6.9412,6.9644,6.9412,6.9412,30400.0
2005-05-24 11:30:00,8.96,8.96,8.94,8.95,75200.0,6.9412,6.9412,6.9257,6.9335,75200.0
2005-05-24 12:00:00,8.96,8.97,8.96,8.97,36800.0,6.9412,6.9489,6.9412,6.9489,36800.0
2005-05-24 12:30:00,8.97,8.97,8.97,8.97,32800.0,6.9489,6.9489,6.9489,6.9489,32800.0
2005-05-24 13:00:00,8.97,8.97,8.96,8.97,38800.0,6.9489,6.9489,6.9412,6.9489,38800.0
2005-05-24 13:30:00,8.97,8.99,8.96,8.98,104800.0,6.9489,6.9644,6.9412,6.9567,104800.0
2005-05-24 14:00:00,8.98,9.03,8.97,9.01,121600.0,6.9567,6.9954,6.9489,6.9799,121600.0
2005-05-24 14:30:00,9.01,9.03,9.01,9.02,128000.0,6.9799,6.9954,6.9799,6.9877,128000.0
2005-05-24 15:00:00,9.02,9.07,9.01,9.07,162800.0,6.9877,7.0264,6.9799,7.0264,162800.0
2005-05-24 15:30:00,9.07,9.08,9.05,9.06,164800.0,7.0264,7.0342,7.0109,7.0187,164800.0
2005-05-25 09:30:00,9.1,9.1,9.04,9.08,124800.0,7.0497,7.0497,7.0032,7.0342,124800.0
2005-05-25 10:00:00,9.07,9.07,9.03,9.05,123200.0,7.0264,7.0264,6.9954,7.0109,123200.0
2005-05-25 10:30:00,9.05,9.05,9.02,9.02,212800.0,7.0109,7.0109,6.9877,6.9877,212800.0
2005-05-25 11:00:00,9.03,9.03,9.0,9.02,72800.0,6.9954,6.9954,6.9722,6.9877,72800.0
2005-05-25 11:30:00,9.02,9.03,9.0,9.01,91200.0,6.9877,6.9954,6.9722,6.9799,91200.0
2005-05-25 12:00:00,9.01,9.02,8.99,9.02,92400.0,6.9799,6.9877,6.9644,6.9877,92400.0
2005-05-25 12:30:00,9.03,9.03,9.02,9.02,31200.0,6.9954,6.9954,6.9877,6.9877,31200.0
2005-05-25 13:00:00,9.02,9.02,8.98,8.98,82800.0,6.9877,6.9877,6.9567,6.9567,82800.0
2005-05-25 13:30:00,8.99,9.01,8.98,9.01,45600.0,6.9644,6.9799,6.9567,6.9799,45600.0
2005-05-25 14:00:00,9.02,9.03,9.02,9.03,45600.0,6.9877,6.9954,6.9877,6.9954,45600.0
2005-05-25 14:30:00,9.03,9.07,9.03,9.05,87600.0,6.9954,7.0264,6.9954,7.0109,87600.0
2005-05-25 15:00:00,9.05,9.06,9.03,9.03,60800.0,7.0109,7.0187,6.9954,6.9954,60800.0
2005-05-25 15:30:00,9.03,9.05,9.02,9.03,170400.0,6.9954,7.0109,6.9877,6.9954,170400.0
2005-05-26 09:30:00,9.08,9.12,9.06,9.09,84400.0,7.0342,7.0652,7.0187,7.0419,84400.0
2005-05-26 10:00:00,9.09,9.11,9.09,9.09,34400.0,7.0419,7.0574,7.0419,7.0419,34400.0
2005-05-26 10:30:00,9.1,9.11,9.09,9.1,78400.0,7.0497,7.0574,7.0419,7.0497,78400.0
2005-05-26 11:00:00,9.12,9.12,9.1,9.11,37200.0,7.0652,7.0652,7.0497,7.0574,37200.0
2005-05-26 11:30:00,9.11,9.11,9.05,9.07,108800.0,7.0574,7.0574,7.0109,7.0264,108800.0
2005-05-26 12:00:00,9.08,9.09,9.06,9.08,43600.0,7.0342,7.0419,7.0187,7.0342,43600.0
2005-05-26 12:30:00,9.09,9.09,9.06,9.09,36800.0,7.0419,7.0419,7.0187,7.0419,36800.0
2005-05-26 13:00:00,9.09,9.09,9.06,9.08,38400.0,7.0419,7.0419,7.0187,7.0342,38400.0
2005-05-26 13:30:00,9.08,9.09,9.07,9.08,31200.0,7.0342,7.0419,7.0264,7.0342,31200.0
2005-05-26 14:00:00,9.08,9.09,9.06,9.08,160000.0,7.0342,7.0419,7.0187,7.0342,160000.0
2005-05-26 14:30:00,9.09,9.09,9.08,9.08,59600.0,7.0419,7.0419,7.0342,7.0342,59600.0
2005-05-26 15:00:00,9.08,9.09,9.07,9.08,42000.0,7.0342,7.0419,7.0264,7.0342,42000.0
2005-05-26 15:30:00,9.08,9.1,9.08,9.08,84000.0,7.0342,7.0497,7.0342,7.0342,84000.0
2005-05-27 09:30:00,9.11,9.11,9.06,9.09,40000.0,7.0574,7.0574,7.0187,7.0419,40000.0
2005-05-27 10:00:00,9.09,9.11,9.06,9.07,71200.0,7.0419,7.0574,7.0187,7.0264,71200.0
2005-05-27 10:30:00,9.07,9.07,9.04,9.07,43600.0,7.0264,7.0264,7.0032,7.0264,43600.0
2005-05-27 11:00:00,9.06,9.09,9.06,9.09,53600.0,7.0187,7.0419,7.0187,7.0419,53600.0
2005-05-27 11:30:00,9.08,9.09,9.06,9.08,24000.0,7.0342,7.0419,7.0187,7.0342,24000.0
2005-05-27 12:00:00,9.08,9.09,9.08,9.08,37200.0,7.0342,7.0419,7.0342,7.0342,37200.0
2005-05-27 12:30:00,9.08,9.08,9.06,9.06,17600.0,7.0342,7.0342,7.0187,7.0187,17600.0
2005-05-27 13:00:00,9.08,9.08,9.06,9.08,12800.0,7.0342,7.0342,7.0187,7.0342,12800.0
2005-05-27 13:30:00,9.08,9.08,9.06,9.07,11600.0,7.0342,7.0342,7.0187,7.0264,11600.0
2005-05-27 14:00:00,9.07,9.08,9.05,9.05,46400.0,7.0264,7.0342,7.0109,7.0109,46400.0
2005-05-27 14:30:00,9.05,9.05,9.03,9.03,46800.0,7.0109,7.0109,6.9954,6.9954,46800.0
2005-05-27 15:00:00,9.04,9.04,9.03,9.03,20800.0,7.0032,7.0032,6.9954,6.9954,20800.0
2005-05-27 15:30:00,9.03,9.06,9.02,9.05,55600.0,6.9954,7.0187,6.9877,7.0109,55600.0
2005-05-31 09:30:00,9.01,9.08,9.0,9.0,35200.0,6.9799,7.0342,6.9722,6.9722,35200.0
2005-05-31 10:00:00,9.02,9.04,9.0,9.03,14000.0,6.9877,7.0032,6.9722,6.9954,14000.0
2005-05-31 10:30:00,9.03,9.04,9.01,9.02,23600.0,6.9954,7.0032,6.9799,6.9877,23600.0
2005-05-31 11:00:00,9.03,9.03,9.0,9.01,22800.0,6.9954,6.9954,6.9722,6.9799,22800.0
2005-05-31 11:30:00,9.01,9.03,9.0,9.03,8400.0,6.9799,6.9954,6.9722,6.9954,8400.0
2005-05-31 12:00:00,9.03,9.03,9.01,9.03,14400.0,6.9954,6.9954,6.9799,6.9954,14400.0
2005-05-31 12:30:00,9.03,9.03,9.0,9.01,29200.0,6.9954,6.9954,6.9722,6.9799,29200.0
2005-05-31 13:00:00,9.01,9.01,9.0,9.01,20400.0,6.9799,6.9799,6.9722,6.9799,20400.0
2005-05-31 13:30:00,9.0,9.03,9.0,9.02,15600.0,6.9722,6.9954,6.9722,6.9877,15600.0
2005-05-31 14:00:00,9.02,9.03,9.0,9.02,25600.0,6.9877,6.9954,6.9722,6.9877,25600.0
2005-05-31 14:30:00,9.02,9.05,9.02,9.03,24800.0,6.9877,7.0109,6.9877,6.9954,24800.0
2005-05-31 15:00:00,9.03,9.05,9.01,9.02,50800.0,6.9954,7.0109,6.9799,6.9877,50800.0
2005-05-31 15:30:00,9.03,9.04,9.0,9.03,137200.0,6.9954,7.0032,6.9722,6.9954,137200.0
2005-06-01 09:30:00,8.99,9.04,8.97,8.98,102400.0,6.9644,7.0032,6.9489,6.9567,102400.0
2005-06-01 10:00:00,8.99,9.08,8.99,9.07,58000.0,6.9644,7.0342,6.9644,7.0264,58000.0
2005-06-01 10:30:00,9.08,9.08,9.05,9.06,49600.0,7.0342,7.0342,7.0109,7.0187,49600.0
2005-06-01 11:00:00,9.06,9.06,9.05,9.06,31600.0,7.0187,7.0187,7.0109,7.0187,31600.0
2005-06-01 11:30:00,9.06,9.06,9.05,9.05,93600.0,7.0187,7.0187,7.0109,7.0109,93600.0
2005-06-01 12:00:00,9.05,9.06,9.04,9.04,10800.0,7.0109,7.0187,7.0032,7.0032,10800.0
2005-06-01 12:30:00,9.05,9.05,9.04,9.04,39200.0,7.0109,7.0109,7.0032,7.0032,39200.0
2005-06-01 13:00:00,9.04,9.05,9.03,9.04,26000.0,7.0032,7.0109,6.9954,7.0032,26000.0
2005-06-01 13:30:00,9.04,9.06,9.03,9.06,15600.0,7.0032,7.0187,6.9954,7.0187,15600.0
2005-06-01 14:00:00,9.07,9.07,9.03,9.04,36000.0,7.0264,7.0264,6.9954,7.0032,36000.0
2005-06-01 14:30:00,9.04,9.04,8.98,8.99,67200.0,7.0032,7.0032,6.9567,6.9644,67200.0
2005-06-01 15:00:00,8.99,8.99,8.97,8.98,114000.0,6.9644,6.9644,6.9489,6.9567,114000.0
2005-06-01 15:30:00,8.98,9.0,8.97,8.99,71600.0,6.9567,6.9722,6.9489,6.9644,71600.0
2005-06-02 09:30:00,9.0,9.06,8.99,9.03,106400.0,6.9722,7.0187,6.9644,6.9954,106400.0
2005-06-02 10:00:00,9.05,9.05,9.03,9.03,48800.0,7.0109,7.0109,6.9954,6.9954,48800.0
2005-06-02 10:30:00,9.03,9.04,8.99,8.99,97200.0,6.9954,7.0032,6.9644,6.9644,97200.0
2005-06-02 11:00:00,8.99,8.99,8.97,8.97,34400.0,6.9644,6.9644,6.9489,6.9489,34400.0
2005-06-02 11:30:00,8.98,8.99,8.96,8.97,46400.0,6.9567,6.9644,6.9412,6.9489,46400.0
2005-06-02 12:00:00,8.97,8.99,8.97,8.97,20800.0,6.9489,6.9644,6.9489,6.9489,20800.0
2005-06-02 12:30:00,8.97,9.0,8.96,8.97,76400.0,6.9489,6.9722,6.9412,6.9489,76400.0
2005-06-02 13:00:00,8.97,8.97,8.97,8.97,15200.0,6.9489,6.9489,6.9489,6.9489,15200.0
2005-06-02 13:30:00,8.97,8.99,8.97,8.99,88800.0,6.9489,6.9644,6.9489,6.9644,88800.0
2005-06-02 14:00:00,8.99,9.0,8.99,9.0,28400.0,6.9644,6.9722,6.9644,6.9722,28400.0
2005-06-02 14:30:00,9.0,9.0,8.99,8.99,36800.0,6.9722,6.9722,6.9644,6.9644,36800.0
2005-06-02 15:00:00,8.99,8.99,8.98,8.99,26800.0,6.9644,6.9644,6.9567,6.9644,26800.0
2005-06-02 15:30:00,8.99,9.0,8.98,8.99,76400.0,6.9644,6.9722,6.9567,6.9644,76400.0
2005-06-03 09:30:00,8.96,8.97,8.94,8.94,112800.0,6.9412,6.9489,6.9257,6.9257,112800.0
2005-06-03 10:00:00,8.93,8.94,8.9,8.9,53200.0,6.918,6.9257,6.8947,6.8947,53200.0
2005-06-03 10:30:00,8.9,8.94,8.9,8.92,86000.0,6.8947,6.9257,6.8947,6.9102,86000.0
2005-06-03 11:00:00,8.92,8.94,8.92,8.92,44400.0,6.9102,6.9257,6.9102,6.9102,44400.0
2005-06-03 11:30:00,8.92,8.92,8.88,8.88,52000.0,6.9102,6.9102,6.8792,6.8792,52000.0
2005-06-03 12:00:00,8.88,8.89,8.88,8.88,24000.0,6.8792,6.887,6.8792,6.8792,24000.0
2005-06-03 12:30:00,8.88,8.89,8.88,8.88,26400.0,6.8792,6.887,6.8792,6.8792,26400.0
2005-06-03 13:00:00,8.88,8.9,8.88,8.89,30800.0,6.8792,6.8947,6.8792,6.887,30800.0
2005-06-03 13:30:00,8.89,8.9,8.88,8.9,21200.0,6.887,6.8947,6.8792,6.8947,21200.0
2005-06-03 14:00:00,8.9,8.93,8.88,8.9,38000.0,6.8947,6.918,6.8792,6.8947,38000.0
2005-06-03 14:30:00,8.9,8.9,8.88,8.89,39200.0,6.8947,6.8947,6.8792,6.887,39200.0
2005-06-03 15:00:00,8.89,8.94,8.89,8.91,196400.0,6.887,6.9257,6.887,6.9025,196400.0
2005-06-03 15:30:00,8.91,8.92,8.89,8.89,159600.0,6.9025,6.9102,6.887,6.887,159600.0
2005-06-06 09:30:00,8.9,8.95,8.9,8.94,31600.0,6.8947,6.9335,6.8947,6.9257,31600.0
2005-06-06 10:00:00,8.93,8.93,8.88,8.88,26400.0,6.918,6.918,6.8792,6.8792,26400.0
2005-06-06 10:30:00,8.88,8.88,8.84,8.84,28000.0,6.8792,6.8792,6.8482,6.8482,28000.0
2005-06-06 11:00:00,8.84,8.89,8.84,8.88,30800.0,6.8482,6.887,6.8482,6.8792,30800.0
2005-06-06 11:30:00,8.88,8.88,8.87,8.87,14000.0,6.8792,6.8792,6.8715,6.8715,14000.0
2005-06-06 12:00:00,8.87,8.9,8.86,8.89,42800.0,6.8715,6.8947,6.8637,6.887,42800.0
2005-06-06 12:30:00,8.88,8.89,8.87,8.87,21600.0,6.8792,6.887,6.8715,6.8715,21600.0
2005-06-06 13:00:00,8.87,8.88,8.87,8.87,22000.0,6.8715,6.8792,6.8715,6.8715,22000.0
2005-06-06 13:30:00,8.87,8.89,8.87,8.89,52400.0,6.8715,6.887,6.8715,6.887,52400.0
2005-06-06 14:00:00,8.88,8.9,8.85,8.86,67200.0,6.8792,6.8947,6.856,6.8637,67200.0
2005-06-06 14:30:00,8.86,8.88,8.85,8.88,54800.0,6.8637,6.8792,6.856,6.8792,54800.0
2005-06-06 15:00:00,8.88,8.9,8.87,8.9,71200.0,6.8792,6.8947,6.8715,6.8947,71200.0
2005-06-06 15:30:00,8.9,8.91,8.89,8.9,70400.0,6.8947,6.9025,6.887,6.8947,70400.0
2005-06-07 09:30:00,8.9,8.92,8.86,8.9,177600.0,6.8947,6.9102,6.8637,6.8947,177600.0
2005-06-07 10:00:00,8.91,8.96,8.9,8.95,138800.0,6.9025,6.9412,6.8947,6.9335,138800.0
2005-06-07 10:30:00,8.95,8.95,8.9,8.92,89600.0,6.9335,6.9335,6.8947,6.9102,89600.0
2005-06-07 11:00:00,8.92,8.93,8.87,8.88,99600.0,6.9102,6.918,6.8715,6.8792,99600.0
2005-06-07 11:30:00,8.88,8.89,8.86,8.86,91600.0,6.8792,6.887,6.8637,6.8637,91600.0
2005-06-07 12:00:00,8.86,8.87,8.85,8.85,62400.0,6.8637,6.8715,6.856,6.856,62400.0
2005-06-07 12:30:00,8.85,8.86,8.85,8.86,53200.0,6.856,6.8637,6.856,6.8637,53200.0
2005-06-07 13:00:00,8.86,8.87,8.86,8.87,60800.0,6.8637,6.8715,6.8637,6.8715,60800.0
2005-06-07 13:30:00,8.86,8.87,8.85,8.85,54000.0,6.8637,6.8715,6.856,6.856,54000.0
2005-06-07 14:00:00,8.85,8.87,8.83,8.86,130800.0,6.856,6.8715,6.8405,6.8637,130800.0
2005-06-07 14:30:00,8.86,8.87,8.85,8.86,87200.0,6.8637,6.8715,6.856,6.8637,87200.0
2005-06-07 15:00:00,8.86,8.86,8.82,8.82,308400.0,6.8637,6.8637,6.8327,6.8327,308400.0
2005-06-07 15:30:00,8.82,8.82,8.78,8.81,197200.0,6.8327,6.8327,6.8018,6.825,197200.0
2005-06-08 09:30:00,8.85,8.88,8.83,8.86,47200.0,6.856,6.8792,6.8405,6.8637,47200.0
2005-06-08 10:00:00,8.86,8.88,8.83,8.83,116800.0,6.8637,6.8792,6.8405,6.8405,116800.0
2005-06-08 10:30:00,8.82,8.82,8.76,8.78,212000.0,6.8327,6.8327,6.7863,6.8018,212000.0
2005-06-08 11:00:00,8.79,8.83,8.78,8.83,64400.0,6.8095,6.8405,6.8018,6.8405,64400.0
2005-06-08 11:30:00,8.83,8.84,8.81,8.83,75200.0,6.8405,6.8482,6.825,6.8405,75200.0
2005-06-08 12:00:00,8.82,8.84,8.81,8.81,76800.0,6.8327,6.8482,6.825,6.825,76800.0
2005-06-08 12:30:00,8.81,8.84,8.8,8.81,76000.0,6.825,6.8482,6.8173,6.825,76000.0
2005-06-08 13:00:00,8.81,8.82,8.8,8.8,54000.0,6.825,6.8327,6.8173,6.8173,54000.0
2005-06-08 13:30:00,8.8,8.81,8.77,8.78,41600.0,6.8173,6.825,6.794,6.8018,41600.0
2005-06-08 14:00:00,8.78,8.8,8.77,8.77,57200.0,6.8018,6.8173,6.794,6.794,57200.0
2005-06-08 14:30:00,8.77,8.77,8.74,8.74,85200.0,6.794,6.794,6.7708,6.7708,85200.0
2005-06-08 15:00:00,8.74,8.75,8.74,8.74,126400.0,6.7708,6.7785,6.7708,6.7708,126400.0
2005-06-08 15:30:00,8.74,8.75,8.73,8.75,194000.0,6.7708,6.7785,6.763,6.7785,194000.0
2005-06-09 09:30:00,8.77,8.77,8.72,8.73,64800.0,6.794,6.794,6.7553,6.763,64800.0
2005-06-09 10:00:00,8.72,8.74,8.7,8.7,60400.0,6.7553,6.7708,6.7398,6.7398,60400.0
2005-06-09 10:30:00,8.7,8.72,8.69,8.7,96800.0,6.7398,6.7553,6.732,6.7398,96800.0
2005-06-09 11:00:00,8.7,8.7,8.68,8.69,59600.0,6.7398,6.7398,6.7243,6.732,59600.0
2005-06-09 11:30:00,8.69,8.71,8.69,8.71,89200.0,6.732,6.7475,6.732,6.7475,89200.0
2005-06-09 12:00:00,8.71,8.73,8.7,8.73,75600.0,6.7475,6.763,6.7398,6.763,75600.0
2005-06-09 12:30:00,8.73,8.75,8.72,8.74,48800.0,6.763,6.7785,6.7553,6.7708,48800.0
2005-06-09 13:00:00,8.74,8.75,8.72,8.72,43200.0,6.7708,6.7785,6.7553,6.7553,43200.0
2005-06-09 13:30:00,8.74,8.75,8.73,8.75,27600.0,6.7708,6.7785,6.763,6.7785,27600.0
2005-06-09 14:00:00,8.75,8.75,8.71,8.74,55600.0,6.7785,6.7785,6.7475,6.7708,55600.0
2005-06-09 14:30:00,8.74,8.74,8.72,8.73,85600.0,6.7708,6.7708,6.7553,6.763,85600.0
2005-06-09 15:00:00,8.74,8.75,8.73,8.74,112800.0,6.7708,6.7785,6.763,6.7708,112800.0
2005-06-09 15:30:00,8.74,8.75,8.74,8.75,90800.0,6.7708,6.7785,6.7708,6.7785,90800.0
2005-06-10 09:30:00,8.79,8.83,8.75,8.8,58400.0,6.8095,6.8405,6.7785,6.8173,58400.0
2005-06-10 10:00:00,8.8,8.83,8.8,8.82,104800.0,6.8173,6.8405,6.8173,6.8327,104800.0
2005-06-10 10:30:00,8.81,8.84,8.81,8.81,72400.0,6.825,6.8482,6.825,6.825,72400.0
2005-06-10 11:00:00,8.82,8.84,8.8,8.82,31600.0,6.8327,6.8482,6.8173,6.8327,31600.0
2005-06-10 11:30:00,8.82,8.82,8.79,8.8,26400.0,6.8327,6.8327,6.8095,6.8173,26400.0
2005-06-10 12:00:00,8.79,8.81,8.78,8.8,28000.0,6.8095,6.825,6.8018,6.8173,28000.0
2005-06-10 12:30:00,8.8,8.82,8.8,8.81,18800.0,6.8173,6.8327,6.8173,6.825,18800.0
2005-06-10 13:00:00,8.82,8.83,8.8,8.82,38000.0,6.8327,6.8405,6.8173,6.8327,38000.0
2005-06-10 13:30:00,8.82,8.84,8.81,8.82,55600.0,6.8327,6.8482,6.825,6.8327,55600.0
2005-06-10 14:00:00,8.82,8.86,8.82,8.85,40800.0,6.8327,6.8637,6.8327,6.856,40800.0
2005-06-10 14:30:00,8.84,8.84,8.83,8.83,36400.0,6.8482,6.8482,6.8405,6.8405,36400.0
2005-06-10 15:00:00,8.83,8.84,8.81,8.81,66400.0,6.8405,6.8482,6.825,6.825,66400.0
2005-06-10 15:30:00,8.81,8.81,8.78,8.79,110400.0,6.825,6.825,6.8018,6.8095,110400.0
2005-06-13 09:30:00,8.78,8.81,8.74,8.75,59600.0,6.8018,6.825,6.7708,6.7785,59600.0
2005-06-13 10:00:00,8.75,8.78,8.74,8.76,30000.0,6.7785,6.8018,6.7708,6.7863,30000.0
2005-06-13 10:30:00,8.75,8.82,8.75,8.82,42000.0,6.7785,6.8327,6.7785,6.8327,42000.0
2005-06-13 11:00:00,8.82,8.85,8.82,8.85,38400.0,6.8327,6.856,6.8327,6.856,38400.0
2005-06-13 11:30:00,8.85,8.85,8.83,8.84,31200.0,6.856,6.856,6.8405,6.8482,31200.0
2005-06-13 12:00:00,8.84,8.84,8.82,8.83,14000.0,6.8482,6.8482,6.8327,6.8405,14000.0
2005-06-13 12:30:00,8.83,8.83,8.81,8.81,19200.0,6.8405,6.8405,6.825,6.825,19200.0
2005-06-13 13:00:00,8.81,8.83,8.81,8.81,17600.0,6.825,6.8405,6.825,6.825,17600.0
2005-06-13 13:30:00,8.82,8.82,8.79,8.79,26000.0,6.8327,6.8327,6.8095,6.8095,26000.0
2005-06-13 14:00:00,8.79,8.81,8.77,8.8,38800.0,6.8095,6.825,6.794,6.8173,38800.0
2005-06-13 14:30:00,8.79,8.83,8.79,8.83,40800.0,6.8095,6.8405,6.8095,6.8405,40800.0
2005-06-13 15:00:00,8.83,8.84,8.8,8.83,69600.0,6.8405,6.8482,6.8173,6.8405,69600.0
2005-06-13 15:30:00,8.83,8.85,8.82,8.83,92800.0,6.8405,6.856,6.8327,6.8405,92800.0
2005-06-14 09:30:00,8.86,8.89,8.82,8.87,43600.0,6.8637,6.887,6.8327,6.8715,43600.0
2005-06-14 10:00:00,8.87,8.87,8.85,8.85,33200.0,6.8715,6.8715,6.856,6.856,33200.0
2005-06-14 10:30:00,8.85,8.86,8.82,8.82,43200.0,6.856,6.8637,6.8327,6.8327,43200.0
2005-06-14 11:00:00,8.82,8.82,8.8,8.8,32400.0,6.8327,6.8327,6.8173,6.8173,32400.0
2005-06-14 11:30:00,8.8,8.8,8.79,8.8,24800.0,6.8173,6.8173,6.8095,6.8173,24800.0
2005-06-14 12:00:00,8.79,8.81,8.79,8.8,7600.0,6.8095,6.825,6.8095,6.8173,7600.0
2005-06-14 12:30:00,8.8,8.8,8.76,8.78,24000.0,6.8173,6.8173,6.7863,6.8018,24000.0
2005-06-14 13:00:00,8.78,8.78,8.76,8.77,24400.0,6.8018,6.8018,6.7863,6.794,24400.0
2005-06-14 13:30:00,8.77,8.82,8.77,8.82,23600.0,6.794,6.8327,6.794,6.8327,23600.0
2005-06-14 14:00:00,8.83,8.83,8.81,8.81,26800.0,6.8405,6.8405,6.825,6.825,26800.0
2005-06-14 14:30:00,8.81,8.83,8.81,8.83,20000.0,6.825,6.8405,6.825,6.8405,20000.0
2005-06-14 15:00:00,8.83,8.83,8.81,8.81,21200.0,6.8405,6.8405,6.825,6.825,21200.0
2005-06-14 15:30:00,8.81,8.83,8.79,8.83,58000.0,6.825,6.8405,6.8095,6.8405,58000.0
2005-06-15 09:30:00,8.83,8.88,8.81,8.83,36800.0,6.8405,6.8792,6.825,6.8405,36800.0
2005-06-15 10:00:00,8.82,8.82,8.78,8.81,36800.0,6.8327,6.8327,6.8018,6.825,36800.0
2005-06-15 10:30:00,8.8,8.81,8.78,8.79,68800.0,6.8173,6.825,6.8018,6.8095,68800.0
2005-06-15 11:00:00,8.79,8.83,8.79,8.82,26400.0,6.8095,6.8405,6.8095,6.8327,26400.0
2005-06-15 11:30:00,8.82,8.83,8.77,8.77,29200.0,6.8327,6.8405,6.794,6.794,29200.0
2005-06-15 12:00:00,8.77,8.77,8.74,8.76,57200.0,6.794,6.794,6.7708,6.7863,57200.0
2005-06-15 12:30:00,8.76,8.76,8.75,8.75,36400.0,6.7863,6.7863,6.7785,6.7785,36400.0
2005-06-15 13:00:00,8.76,8.77,8.75,8.77,17600.0,6.7863,6.794,6.7785,6.794,17600.0
2005-06-15 13:30:00,8.77,8.81,8.77,8.81,22400.0,6.794,6.825,6.794,6.825,22400.0
2005-06-15 14:00:00,8.8,8.83,8.79,8.81,23200.0,6.8173,6.8405,6.8095,6.825,23200.0
2005-06-15 14:30:00,8.81,8.85,8.81,8.83,40000.0,6.825,6.856,6.825,6.8405,40000.0
2005-06-15 15:00:00,8.83,8.85,8.82,8.84,47200.0,6.8405,6.856,6.8327,6.8482,47200.0
2005-06-15 15:30:00,8.84,8.88,8.84,8.86,94400.0,6.8482,6.8792,6.8482,6.8637,94400.0
2005-06-16 09:30:00,8.85,8.9,8.83,8.89,45600.0,6.856,6.8947,6.8405,6.887,45600.0
2005-06-16 10:00:00,8.91,8.95,8.9,8.93,74800.0,6.9025,6.9335,6.8947,6.918,74800.0
2005-06-16 10:30:00,8.93,8.95,8.93,8.94,44800.0,6.918,6.9335,6.918,6.9257,44800.0
2005-06-16 11:00:00,8.94,8.95,8.93,8.94,94800.0,6.9257,6.9335,6.918,6.9257,94800.0
2005-06-16 11:30:00,8.94,8.94,8.89,8.9,87600.0,6.9257,6.9257,6.887,6.8947,87600.0
2005-06-16 12:00:00,8.9,8.9,8.86,8.87,40800.0,6.8947,6.8947,6.8637,6.8715,40800.0
2005-06-16 12:30:00,8.87,8.9,8.87,8.9,24800.0,6.8715,6.8947,6.8715,6.8947,24800.0
2005-06-16 13:00:00,8.9,8.9,8.89,8.9,12800.0,6.8947,6.8947,6.887,6.8947,12800.0
2005-06-16 13:30:00,8.9,8.92,8.9,8.9,46000.0,6.8947,6.9102,6.8947,6.8947,46000.0
2005-06-16 14:00:00,8.9,8.9,8.88,8.89,22800.0,6.8947,6.8947,6.8792,6.887,22800.0
2005-06-16 14:30:00,8.9,8.9,8.89,8.9,32400.0,6.8947,6.8947,6.887,6.8947,32400.0
2005-06-16 15:00:00,8.91,8.93,8.9,8.92,37600.0,6.9025,6.918,6.8947,6.9102,37600.0
2005-06-16 15:30:00,8.91,8.92,8.9,8.91,76400.0,6.9025,6.9102,6.8947,6.9025,76400.0
2005-06-17 09:30:00,8.93,8.93,8.85,8.86,368800.0,6.918,6.918,6.856,6.8637,368800.0
2005-06-17 10:00:00,8.87,8.88,8.85,8.86,42800.0,6.8715,6.8792,6.856,6.8637,42800.0
2005-06-17 10:30:00,8.86,8.87,8.86,8.86,46800.0,6.8637,6.8715,6.8637,6.8637,46800.0
2005-06-17 11:00:00,8.86,8.87,8.83,8.84,43200.0,6.8637,6.8715,6.8405,6.8482,43200.0
2005-06-17 11:30:00,8.85,8.86,8.85,8.85,26400.0,6.856,6.8637,6.856,6.856,26400.0
2005-06-17 12:00:00,8.85,8.87,8.85,8.85,9200.0,6.856,6.8715,6.856,6.856,9200.0
2005-06-17 12:30:00,8.85,8.88,8.85,8.88,27200.0,6.856,6.8792,6.856,6.8792,27200.0
2005-06-17 13:00:00,8.87,8.88,8.87,8.88,12800.0,6.8715,6.8792,6.8715,6.8792,12800.0
2005-06-17 13:30:00,8.88,8.9,8.88,8.9,25600.0,6.8792,6.8947,6.8792,6.8947,25600.0
2005-06-17 14:00:00,8.9,8.92,8.9,8.92,26800.0,6.8947,6.9102,6.8947,6.9102,26800.0
2005-06-17 14:30:00,8.92,8.92,8.89,8.9,53200.0,6.9102,6.9102,6.887,6.8947,53200.0
2005-06-17 15:00:00,8.9,8.92,8.9,8.9,40800.0,6.8947,6.9102,6.8947,6.8947,40800.0
2005-06-17 15:30:00,8.91,8.92,8.88,8.9,50800.0,6.9025,6.9102,6.8792,6.8947,50800.0
2005-06-20 09:30:00,8.86,8.88,8.83,8.86,22800.0,6.8637,6.8792,6.8405,6.8637,22800.0
2005-06-20 10:00:00,8.86,8.86,8.85,8.85,17200.0,6.8637,6.8637,6.856,6.856,17200.0
2005-06-20 10:30:00,8.85,8.87,8.85,8.85,25600.0,6.856,6.8715,6.856,6.856,25600.0
2005-06-20 11:00:00,8.86,8.87,8.85,8.87,18400.0,6.8637,6.8715,6.856,6.8715,18400.0
2005-06-20 11:30:00,8.85,8.87,8.84,8.87,12400.0,6.856,6.8715,6.8482,6.8715,12400.0
2005-06-20 12:00:00,8.87,8.87,8.85,8.85,8000.0,6.8715,6.8715,6.856,6.856,8000.0
2005-06-20 12:30:00,8.86,8.86,8.86,8.86,9600.0,6.8637,6.8637,6.8637,6.8637,9600.0
2005-06-20 13:00:00,8.86,8.86,8.84,8.84,17600.0,6.8637,6.8637,6.8482,6.8482,17600.0
2005-06-20 13:30:00,8.84,8.85,8.82,8.83,36800.0,6.8482,6.856,6.8327,6.8405,36800.0
2005-06-20 14:00:00,8.83,8.83,8.81,8.81,21200.0,6.8405,6.8405,6.825,6.825,21200.0
2005-06-20 14:30:00,8.81,8.84,8.8,8.81,52400.0,6.825,6.8482,6.8173,6.825,52400.0
2005-06-20 15:00:00,8.81,8.81,8.79,8.8,48000.0,6.825,6.825,6.8095,6.8173,48000.0
2005-06-20 15:30:00,8.8,8.81,8.77,8.81,73600.0,6.8173,6.825,6.794,6.825,73600.0
2005-06-21 09:30:00,8.81,8.86,8.71,8.73,42000.0,6.825,6.8637,6.7475,6.763,42000.0
2005-06-21 10:00:00,8.71,8.74,8.69,8.72,30000.0,6.7475,6.7708,6.732,6.7553,30000.0
2005-06-21 10:30:00,8.72,8.74,8.71,8.72,30800.0,6.7553,6.7708,6.7475,6.7553,30800.0
2005-06-21 11:00:00,8.72,8.72,8.7,8.7,32400.0,6.7553,6.7553,6.7398,6.7398,32400.0
2005-06-21 11:30:00,8.7,8.72,8.7,8.72,29600.0,6.7398,6.7553,6.7398,6.7553,29600.0
2005-06-21 12:00:00,8.72,8.74,8.71,8.73,16800.0,6.7553,6.7708,6.7475,6.763,16800.0
2005-06-21 12:30:00,8.73,8.74,8.72,8.72,48400.0,6.763,6.7708,6.7553,6.7553,48400.0
2005-06-21 13:00:00,8.72,8.97,8.72,8.95,1006800.0,6.7553,6.9489,6.7553,6.9335,1006800.0
2005-06-21 13:30:00,8.95,8.98,8.94,8.95,276000.0,6.9335,6.9567,6.9257,6.9335,276000.0
2005-06-21 14:00:00,8.95,8.97,8.92,8.96,375200.0,6.9335,6.9489,6.9102,6.9412,375200.0
2005-06-21 14:30:00,8.95,8.97,8.93,8.97,297600.0,6.9335,6.9489,6.918,6.9489,297600.0
2005-06-21 15:00:00,8.97,9.0,8.95,9.0,286400.0,6.9489,6.9722,6.9335,6.9722,286400.0
2005-06-21 15:30:00,9.0,9.07,8.99,9.06,694800.0,6.9722,7.0264,6.9644,7.0187,694800.0
2005-06-22 09:30:00,9.31,9.4,9.15,9.29,1845200.0,7.2123,7.2821,7.0884,7.1969,1845200.0
2005-06-22 10:00:00,9.31,9.36,9.26,9.33,559200.0,7.2123,7.2511,7.1736,7.2278,559200.0
2005-06-22 10:30:00,9.33,9.45,9.29,9.37,764800.0,7.2278,7.3208,7.1969,7.2588,764800.0
2005-06-22 11:00:00,9.36,9.37,9.29,9.33,322000.0,7.2511,7.2588,7.1969,7.2278,322000.0
2005-06-22 11:30:00,9.32,9.34,9.3,9.33,238000.0,7.2201,7.2356,7.2046,7.2278,238000.0
2005-06-22 12:00:00,9.33,9.34,9.31,9.31,140000.0,7.2278,7.2356,7.2123,7.2123,140000.0
2005-06-22 12:30:00,9.31,9.39,9.3,9.38,471600.0,7.2123,7.2743,7.2046,7.2666,471600.0
2005-06-22 13:00:00,9.4,9.48,9.4,9.44,322000.0,7.2821,7.344,7.2821,7.3131,322000.0
2005-06-22 13:30:00,9.43,9.53,9.42,9.51,509200.0,7.3053,7.3828,7.2976,7.3673,509200.0
2005-06-22 14:00:00,9.5,9.59,9.47,9.55,391200.0,7.3595,7.4293,7.3363,7.3983,391200.0
2005-06-22 14:30:00,9.56,9.67,9.52,9.65,509200.0,7.406,7.4912,7.375,7.4757,509200.0
2005-06-22 15:00:00,9.66,9.67,9.62,9.67,292800.0,7.4835,7.4912,7.4525,7.4912,292800.0
2005-06-22 15:30:00,9.67,9.67,9.55,9.58,666000.0,7.4912,7.4912,7.3983,7.4215,666000.0
2005-06-23 09:30:00,9.63,9.64,9.38,9.44,570800.0,7.4602,7.468,7.2666,7.3131,570800.0
2005-06-23 10:00:00,9.44,9.44,9.35,9.4,333600.0,7.3131,7.3131,7.2433,7.2821,333600.0
2005-06-23 10:30:00,9.4,9.44,9.38,9.43,210800.0,7.2821,7.3131,7.2666,7.3053,210800.0
2005-06-23 11:00:00,9.42,9.46,9.42,9.45,91200.0,7.2976,7.3285,7.2976,7.3208,91200.0
2005-06-23 11:30:00,9.45,9.49,9.45,9.47,77600.0,7.3208,7.3518,7.3208,7.3363,77600.0
2005-06-23 12:00:00,9.47,9.54,9.47,9.52,193600.0,7.3363,7.3905,7.3363,7.375,193600.0
2005-06-23 12:30:00,9.53,9.54,9.5,9.5,57600.0,7.3828,7.3905,7.3595,7.3595,57600.0
2005-06-23 13:00:00,9.5,9.5,9.47,9.47,88800.0,7.3595,7.3595,7.3363,7.3363,88800.0
2005-06-23 13:30:00,9.47,9.47,9.42,9.42,76800.0,7.3363,7.3363,7.2976,7.2976,76800.0
2005-06-23 14:00:00,9.43,9.44,9.4,9.42,61600.0,7.3053,7.3131,7.2821,7.2976,61600.0
2005-06-23 14:30:00,9.42,9.44,9.41,9.42,70400.0,7.2976,7.3131,7.2898,7.2976,70400.0
2005-06-23 15:00:00,9.43,9.44,9.4,9.41,142400.0,7.3053,7.3131,7.2821,7.2898,142400.0
2005-06-23 15:30:00,9.4,9.41,9.4,9.4,221600.0,7.2821,7.2898,7.2821,7.2821,221600.0
2005-06-24 09:30:00,9.42,9.43,9.17,9.37,104400.0,7.2976,7.3053,7.1039,7.2588,104400.0
2005-06-24 10:00:00,9.37,9.38,9.31,9.32,66800.0,7.2588,7.2666,7.2123,7.2201,66800.0
2005-06-24 10:30:00,9.31,9.35,9.29,9.35,109200.0,7.2123,7.2433,7.1969,7.2433,109200.0
2005-06-24 11:00:00,9.35,9.38,9.35,9.38,76000.0,7.2433,7.2666,7.2433,7.2666,76000.0
2005-06-24 11:30:00,9.38,9.38,9.36,9.38,45600.0,7.2666,7.2666,7.2511,7.2666,45600.0
2005-06-24 12:00:00,9.38,9.38,9.36,9.38,43200.0,7.2666,7.2666,7.2511,7.2666,43200.0
2005-06-24 12:30:00,9.37,9.38,9.37,9.38,36800.0,7.2588,7.2666,7.2588,7.2666,36800.0
2005-06-24 13:00:00,9.38,9.39,9.36,9.36,98000.0,7.2666,7.2743,7.2511,7.2511,98000.0
2005-06-24 13:30:00,9.36,9.38,9.36,9.37,46000.0,7.2511,7.2666,7.2511,7.2588,46000.0
2005-06-24 14:00:00,9.37,9.38,9.35,9.35,69600.0,7.2588,7.2666,7.2433,7.2433,69600.0
2005-06-24 14:30:00,9.35,9.36,9.35,9.35,60000.0,7.2433,7.2511,7.2433,7.2433,60000.0
2005-06-24 15:00:00,9.35,9.35,9.32,9.32,137600.0,7.2433,7.2433,7.2201,7.2201,137600.0
2005-06-24 15:30:00,9.33,9.33,9.31,9.32,272800.0,7.2278,7.2278,7.2123,7.2201,272800.0
2005-06-27 09:30:00,9.32,9.35,9.28,9.29,78800.0,7.2201,7.2433,7.1891,7.1969,78800.0
2005-06-27 10:00:00,9.29,9.3,9.24,9.24,96000.0,7.1969,7.2046,7.1581,7.1581,96000.0
2005-06-27 10:30:00,9.24,9.24,9.19,9.22,136400.0,7.1581,7.1581,7.1194,7.1426,136400.0
2005-06-27 11:00:00,9.22,9.23,9.2,9.21,36400.0,7.1426,7.1504,7.1271,7.1349,36400.0
2005-06-27 11:30:00,9.21,9.21,9.13,9.14,264400.0,7.1349,7.1349,7.0729,7.0806,264400.0
2005-06-27 12:00:00,9.14,9.18,9.1,9.16,265600.0,7.0806,7.1116,7.0497,7.0961,265600.0
2005-06-27 12:30:00,9.15,9.16,9.13,9.15,84800.0,7.0884,7.0961,7.0729,7.0884,84800.0
2005-06-27 13:00:00,9.15,9.15,9.12,9.12,84400.0,7.0884,7.0884,7.0652,7.0652,84400.0
2005-06-27 13:30:00,9.12,9.12,9.07,9.08,83200.0,7.0652,7.0652,7.0264,7.0342,83200.0
2005-06-27 14:00:00,9.08,9.08,9.05,9.06,135200.0,7.0342,7.0342,7.0109,7.0187,135200.0
2005-06-27 14:30:00,9.06,9.07,9.03,9.05,181200.0,7.0187,7.0264,6.9954,7.0109,181200.0
2005-06-27 15:00:00,9.04,9.06,9.01,9.02,177200.0,7.0032,7.0187,6.9799,6.9877,177200.0
2005-06-27 15:30:00,9.02,9.04,8.98,9.03,338800.0,6.9877,7.0032,6.9567,6.9954,338800.0
2005-06-28 09:30:00,9.03,9.13,9.01,9.1,136800.0,6.9954,7.0729,6.9799,7.0497,136800.0
2005-06-28 10:00:00,9.09,9.12,9.09,9.09,64400.0,7.0419,7.0652,7.0419,7.0419,64400.0
2005-06-28 10:30:00,9.09,9.11,9.05,9.06,142800.0,7.0419,7.0574,7.0109,7.0187,142800.0
2005-06-28 11:00:00,9.06,9.08,9.05,9.07,43600.0,7.0187,7.0342,7.0109,7.0264,43600.0
2005-06-28 11:30:00,9.07,9.09,9.05,9.08,56400.0,7.0264,7.0419,7.0109,7.0342,56400.0
2005-06-28 12:00:00,9.08,9.09,9.07,9.08,43200.0,7.0342,7.0419,7.0264,7.0342,43200.0
2005-06-28 12:30:00,9.07,9.09,9.07,9.09,30000.0,7.0264,7.0419,7.0264,7.0419,30000.0
2005-06-28 13:00:00,9.09,9.12,9.09,9.11,40000.0,7.0419,7.0652,7.0419,7.0574,40000.0
2005-06-28 13:30:00,9.12,9.12,9.1,9.1,38000.0,7.0652,7.0652,7.0497,7.0497,38000.0
2005-06-28 14:00:00,9.11,9.11,9.09,9.1,22800.0,7.0574,7.0574,7.0419,7.0497,22800.0
2005-06-28 14:30:00,9.11,9.11,9.09,9.1,58400.0,7.0574,7.0574,7.0419,7.0497,58400.0
2005-06-28 15:00:00,9.1,9.11,9.1,9.11,104400.0,7.0497,7.0574,7.0497,7.0574,104400.0
2005-06-28 15:30:00,9.11,9.12,9.1,9.11,135200.0,7.0574,7.0652,7.0497,7.0574,135200.0
2005-06-29 09:30:00,9.13,9.18,9.13,9.17,54000.0,7.0729,7.1116,7.0729,7.1039,54000.0
2005-06-29 10:00:00,9.17,9.17,9.15,9.17,26400.0,7.1039,7.1039,7.0884,7.1039,26400.0
2005-06-29 10:30:00,9.16,9.18,9.16,9.16,37200.0,7.0961,7.1116,7.0961,7.0961,37200.0
2005-06-29 11:00:00,9.16,9.17,9.16,9.17,14000.0,7.0961,7.1039,7.0961,7.1039,14000.0
2005-06-29 11:30:00,9.17,9.17,9.16,9.16,38000.0,7.1039,7.1039,7.0961,7.0961,38000.0
2005-06-29 12:00:00,9.17,9.18,9.17,9.17,54000.0,7.1039,7.1116,7.1039,7.1039,54000.0
2005-06-29 12:30:00,9.17,9.17,9.16,9.16,27600.0,7.1039,7.1039,7.0961,7.0961,27600.0
2005-06-29 13:00:00,9.16,9.17,9.15,9.15,33600.0,7.0961,7.1039,7.0884,7.0884,33600.0
2005-06-29 13:30:00,9.16,9.17,9.14,9.15,41600.0,7.0961,7.1039,7.0806,7.0884,41600.0
2005-06-29 14:00:00,9.15,9.15,9.13,9.14,30400.0,7.0884,7.0884,7.0729,7.0806,30400.0
2005-06-29 14:30:00,9.13,9.15,9.13,9.13,53600.0,7.0729,7.0884,7.0729,7.0729,53600.0
2005-06-29 15:00:00,9.13,9.13,9.1,9.1,110400.0,7.0729,7.0729,7.0497,7.0497,110400.0
2005-06-29 15:30:00,9.1,9.11,9.08,9.1,187600.0,7.0497,7.0574,7.0342,7.0497,187600.0
2005-06-30 09:30:00,9.1,9.11,9.05,9.07,102000.0,7.0497,7.0574,7.0109,7.0264,102000.0
2005-06-30 10:00:00,9.06,9.08,9.06,9.08,55200.0,7.0187,7.0342,7.0187,7.0342,55200.0
2005-06-30 10:30:00,9.08,9.12,9.07,9.11,36400.0,7.0342,7.0652,7.0264,7.0574,36400.0
2005-06-30 11:00:00,9.11,9.11,9.09,9.09,19600.0,7.0574,7.0574,7.0419,7.0419,19600.0
2005-06-30 11:30:00,9.09,9.1,9.09,9.09,10800.0,7.0419,7.0497,7.0419,7.0419,10800.0
2005-06-30 12:00:00,9.09,9.1,9.08,9.08,22400.0,7.0419,7.0497,7.0342,7.0342,22400.0
2005-06-30 12:30:00,9.08,9.09,9.08,9.08,19600.0,7.0342,7.0419,7.0342,7.0342,19600.0
2005-06-30 13:00:00,9.08,9.09,9.08,9.08,136000.0,7.0342,7.0419,7.0342,7.0342,136000.0
2005-06-30 13:30:00,9.08,9.09,9.07,9.09,23200.0,7.0342,7.0419,7.0264,7.0419,23200.0
2005-06-30 14:00:00,9.08,9.09,9.06,9.08,56000.0,7.0342,7.0419,7.0187,7.0342,56000.0
2005-06-30 14:30:00,9.08,9.09,9.06,9.09,63200.0,7.0342,7.0419,7.0187,7.0419,63200.0
2005-06-30 15:00:00,9.08,9.09,9.07,9.07,61200.0,7.0342,7.0419,7.0264,7.0264,61200.0
2005-06-30 15:30:00,9.07,9.07,9.04,9.05,116000.0,7.0264,7.0264,7.0032,7.0109,116000.0
2005-07-01 09:30:00,9.08,9.1,9.02,9.02,60800.0,7.0342,7.0497,6.9877,6.9877,60800.0
2005-07-01 10:00:00,9.01,9.07,9.01,9.06,30800.0,6.9799,7.0264,6.9799,7.0187,30800.0
2005-07-01 10:30:00,9.07,9.08,9.05,9.06,18800.0,7.0264,7.0342,7.0109,7.0187,18800.0
2005-07-01 11:00:00,9.06,9.07,9.05,9.07,16400.0,7.0187,7.0264,7.0109,7.0264,16400.0
2005-07-01 11:30:00,9.05,9.07,9.05,9.06,21600.0,7.0109,7.0264,7.0109,7.0187,21600.0
2005-07-01 12:00:00,9.06,9.08,9.06,9.07,23200.0,7.0187,7.0342,7.0187,7.0264,23200.0
2005-07-01 12:30:00,9.06,9.09,9.06,9.06,16000.0,7.0187,7.0419,7.0187,7.0187,16000.0
2005-07-01 13:00:00,9.08,9.09,9.06,9.09,10800.0,7.0342,7.0419,7.0187,7.0419,10800.0
2005-07-01 13:30:00,9.08,9.08,9.07,9.08,6400.0,7.0342,7.0342,7.0264,7.0342,6400.0
2005-07-01 14:00:00,9.08,9.08,9.07,9.08,6000.0,7.0342,7.0342,7.0264,7.0342,6000.0
2005-07-01 14:30:00,9.08,9.09,9.07,9.07,24000.0,7.0342,7.0419,7.0264,7.0264,24000.0
2005-07-01 15:00:00,9.08,9.08,9.04,9.04,47200.0,7.0342,7.0342,7.0032,7.0032,47200.0
2005-07-01 15:30:00,9.05,9.06,9.04,9.05,74400.0,7.0109,7.0187,7.0032,7.0109,74400.0
2005-07-05 09:30:00,9.05,9.07,9.03,9.04,72800.0,7.0109,7.0264,6.9954,7.0032,72800.0
2005-07-05 10:00:00,9.03,9.09,9.03,9.09,46400.0,6.9954,7.0419,6.9954,7.0419,46400.0
2005-07-05 10:30:00,9.08,9.1,9.08,9.09,22800.0,7.0342,7.0497,7.0342,7.0419,22800.0
2005-07-05 11:00:00,9.09,9.09,9.07,9.07,36800.0,7.0419,7.0419,7.0264,7.0264,36800.0
2005-07-05 11:30:00,9.07,9.07,9.06,9.06,25200.0,7.0264,7.0264,7.0187,7.0187,25200.0
2005-07-05 12:00:00,9.06,9.07,9.06,9.07,48800.0,7.0187,7.0264,7.0187,7.0264,48800.0
2005-07-05 12:30:00,9.07,9.09,9.06,9.09,26400.0,7.0264,7.0419,7.0187,7.0419,26400.0
2005-07-05 13:00:00,9.08,9.09,9.06,9.08,40400.0,7.0342,7.0419,7.0187,7.0342,40400.0
2005-07-05 13:30:00,9.07,9.1,9.07,9.08,43200.0,7.0264,7.0497,7.0264,7.0342,43200.0
2005-07-05 14:00:00,9.07,9.09,9.06,9.06,29200.0,7.0264,7.0419,7.0187,7.0187,29200.0
2005-07-05 14:30:00,9.06,9.1,9.06,9.08,46400.0,7.0187,7.0497,7.0187,7.0342,46400.0
2005-07-05 15:00:00,9.09,9.09,9.06,9.06,73200.0,7.0419,7.0419,7.0187,7.0187,73200.0
2005-07-05 15:30:00,9.06,9.09,9.06,9.08,89200.0,7.0187,7.0419,7.0187,7.0342,89200.0
2005-07-06 09:30:00,9.1,9.12,9.06,9.07,58000.0,7.0497,7.0652,7.0187,7.0264,58000.0
2005-07-06 10:00:00,9.08,9.09,9.07,9.08,47200.0,7.0342,7.0419,7.0264,7.0342,47200.0
2005-07-06 10:30:00,9.08,9.08,9.05,9.05,36800.0,7.0342,7.0342,7.0109,7.0109,36800.0
2005-07-06 11:00:00,9.05,9.06,9.04,9.05,40400.0,7.0109,7.0187,7.0032,7.0109,40400.0
2005-07-06 11:30:00,9.05,9.06,9.04,9.05,23200.0,7.0109,7.0187,7.0032,7.0109,23200.0
2005-07-06 12:00:00,9.04,9.06,9.04,9.05,70800.0,7.0032,7.0187,7.0032,7.0109,70800.0
2005-07-06 12:30:00,9.05,9.06,9.04,9.05,23600.0,7.0109,7.0187,7.0032,7.0109,23600.0
2005-07-06 13:00:00,9.05,9.07,9.04,9.07,24800.0,7.0109,7.0264,7.0032,7.0264,24800.0
2005-07-06 13:30:00,9.08,9.08,9.05,9.05,21200.0,7.0342,7.0342,7.0109,7.0109,21200.0
2005-07-06 14:00:00,9.05,9.05,9.02,9.02,38800.0,7.0109,7.0109,6.9877,6.9877,38800.0
2005-07-06 14:30:00,9.02,9.03,9.0,9.02,41200.0,6.9877,6.9954,6.9722,6.9877,41200.0
2005-07-06 15:00:00,9.02,9.04,9.0,9.01,46800.0,6.9877,7.0032,6.9722,6.9799,46800.0
2005-07-06 15:30:00,9.02,9.03,9.0,9.01,176000.0,6.9877,6.9954,6.9722,6.9799,176000.0
2005-07-07 09:30:00,9.0,9.03,8.94,8.94,92400.0,6.9722,6.9954,6.9257,6.9257,92400.0
2005-07-07 10:00:00,8.94,8.99,8.94,8.98,70800.0,6.9257,6.9644,6.9257,6.9567,70800.0
2005-07-07 10:30:00,8.97,9.0,8.96,8.96,49200.0,6.9489,6.9722,6.9412,6.9412,49200.0
2005-07-07 11:00:00,8.96,8.99,8.95,8.97,24800.0,6.9412,6.9644,6.9335,6.9489,24800.0
2005-07-07 11:30:00,8.96,8.98,8.96,8.98,39200.0,6.9412,6.9567,6.9412,6.9567,39200.0
2005-07-07 12:00:00,8.99,9.03,8.99,9.03,33600.0,6.9644,6.9954,6.9644,6.9954,33600.0
2005-07-07 12:30:00,9.03,9.03,8.98,8.99,13200.0,6.9954,6.9954,6.9567,6.9644,13200.0
2005-07-07 13:00:00,8.98,9.02,8.98,9.02,38400.0,6.9567,6.9877,6.9567,6.9877,38400.0
2005-07-07 13:30:00,9.02,9.04,9.02,9.03,34400.0,6.9877,7.0032,6.9877,6.9954,34400.0
2005-07-07 14:00:00,9.03,9.06,9.02,9.05,50000.0,6.9954,7.0187,6.9877,7.0109,50000.0
2005-07-07 14:30:00,9.06,9.08,9.05,9.05,98400.0,7.0187,7.0342,7.0109,7.0109,98400.0
2005-07-07 15:00:00,9.06,9.12,9.06,9.07,96800.0,7.0187,7.0652,7.0187,7.0264,96800.0
2005-07-07 15:30:00,9.07,9.1,9.07,9.08,96800.0,7.0264,7.0497,7.0264,7.0342,96800.0
2005-07-08 09:30:00,9.12,9.13,9.02,9.08,36000.0,7.0652,7.0729,6.9877,7.0342,36000.0
2005-07-08 10:00:00,9.08,9.15,9.07,9.15,141600.0,7.0342,7.0884,7.0264,7.0884,141600.0
2005-07-08 10:30:00,9.15,9.16,9.13,9.14,52000.0,7.0884,7.0961,7.0729,7.0806,52000.0
2005-07-08 11:00:00,9.14,9.15,9.11,9.13,103200.0,7.0806,7.0884,7.0574,7.0729,103200.0
2005-07-08 11:30:00,9.13,9.15,9.12,9.13,48000.0,7.0729,7.0884,7.0652,7.0729,48000.0
2005-07-08 12:00:00,9.13,9.15,9.13,9.14,35200.0,7.0729,7.0884,7.0729,7.0806,35200.0
2005-07-08 12:30:00,9.15,9.21,9.15,9.19,60800.0,7.0884,7.1349,7.0884,7.1194,60800.0
2005-07-08 13:00:00,9.19,9.19,9.17,9.18,22800.0,7.1194,7.1194,7.1039,7.1116,22800.0
2005-07-08 13:30:00,9.18,9.18,9.15,9.18,58800.0,7.1116,7.1116,7.0884,7.1116,58800.0
2005-07-08 14:00:00,9.18,9.2,9.18,9.2,93600.0,7.1116,7.1271,7.1116,7.1271,93600.0
2005-07-08 14:30:00,9.19,9.2,9.19,9.19,30000.0,7.1194,7.1271,7.1194,7.1194,30000.0
2005-07-08 15:00:00,9.19,9.23,9.19,9.23,70400.0,7.1194,7.1504,7.1194,7.1504,70400.0
2005-07-08 15:30:00,9.22,9.24,9.21,9.22,88000.0,7.1426,7.1581,7.1349,7.1426,88000.0
2005-07-11 09:30:00,9.19,9.26,9.15,9.25,40400.0,7.1194,7.1736,7.0884,7.1659,40400.0
2005-07-11 10:00:00,9.24,9.24,9.19,9.21,25200.0,7.1581,7.1581,7.1194,7.1349,25200.0
2005-07-11 10:30:00,9.2,9.24,9.2,9.24,74400.0,7.1271,7.1581,7.1271,7.1581,74400.0
2005-07-11 11:00:00,9.24,9.26,9.22,9.24,42800.0,7.1581,7.1736,7.1426,7.1581,42800.0
2005-07-11 11:30:00,9.23,9.23,9.2,9.22,54800.0,7.1504,7.1504,7.1271,7.1426,54800.0
2005-07-11 12:00:00,9.21,9.24,9.2,9.22,53200.0,7.1349,7.1581,7.1271,7.1426,53200.0
2005-07-11 12:30:00,9.22,9.23,9.21,9.22,23200.0,7.1426,7.1504,7.1349,7.1426,23200.0
2005-07-11 13:00:00,9.22,9.24,9.22,9.22,19200.0,7.1426,7.1581,7.1426,7.1426,19200.0
2005-07-11 13:30:00,9.22,9.23,9.21,9.22,34000.0,7.1426,7.1504,7.1349,7.1426,34000.0
2005-07-11 14:00:00,9.21,9.23,9.21,9.23,38000.0,7.1349,7.1504,7.1349,7.1504,38000.0
2005-07-11 14:30:00,9.24,9.24,9.21,9.24,31600.0,7.1581,7.1581,7.1349,7.1581,31600.0
2005-07-11 15:00:00,9.24,9.24,9.22,9.22,41200.0,7.1581,7.1581,7.1426,7.1426,41200.0
2005-07-11 15:30:00,9.22,9.24,9.21,9.23,48000.0,7.1426,7.1581,7.1349,7.1504,48000.0
2005-07-12 09:30:00,9.15,9.22,9.14,9.22,102400.0,7.0884,7.1426,7.0806,7.1426,102400.0
2005-07-12 10:00:00,9.22,9.23,9.2,9.22,74800.0,7.1426,7.1504,7.1271,7.1426,74800.0
2005-07-12 10:30:00,9.22,9.24,9.22,9.22,68000.0,7.1426,7.1581,7.1426,7.1426,68000.0
2005-07-12 11:00:00,9.22,9.24,9.21,9.23,46400.0,7.1426,7.1581,7.1349,7.1504,46400.0
2005-07-12 11:30:00,9.23,9.25,9.23,9.25,58800.0,7.1504,7.1659,7.1504,7.1659,58800.0
2005-07-12 12:00:00,9.25,9.27,9.24,9.26,50000.0,7.1659,7.1814,7.1581,7.1736,50000.0
2005-07-12 12:30:00,9.27,9.27,9.25,9.25,29600.0,7.1814,7.1814,7.1659,7.1659,29600.0
2005-07-12 13:00:00,9.25,9.27,9.25,9.27,40000.0,7.1659,7.1814,7.1659,7.1814,40000.0
2005-07-12 13:30:00,9.27,9.3,9.26,9.3,50400.0,7.1814,7.2046,7.1736,7.2046,50400.0
2005-07-12 14:00:00,9.3,9.35,9.29,9.3,142000.0,7.2046,7.2433,7.1969,7.2046,142000.0
2005-07-12 14:30:00,9.3,9.32,9.3,9.32,60400.0,7.2046,7.2201,7.2046,7.2201,60400.0
2005-07-12 15:00:00,9.32,9.34,9.32,9.33,92400.0,7.2201,7.2356,7.2201,7.2278,92400.0
2005-07-12 15:30:00,9.33,9.33,9.29,9.31,169600.0,7.2278,7.2278,7.1969,7.2123,169600.0
2005-07-13 09:30:00,9.34,9.34,9.25,9.29,49200.0,7.2356,7.2356,7.1659,7.1969,49200.0
2005-07-13 10:00:00,9.28,9.29,9.25,9.26,35600.0,7.1891,7.1969,7.1659,7.1736,35600.0
2005-07-13 10:30:00,9.28,9.28,9.26,9.26,36000.0,7.1891,7.1891,7.1736,7.1736,36000.0
2005-07-13 11:00:00,9.27,9.28,9.26,9.28,26400.0,7.1814,7.1891,7.1736,7.1891,26400.0
2005-07-13 11:30:00,9.28,9.28,9.27,9.27,22000.0,7.1891,7.1891,7.1814,7.1814,22000.0
2005-07-13 12:00:00,9.27,9.28,9.26,9.27,30000.0,7.1814,7.1891,7.1736,7.1814,30000.0
2005-07-13 12:30:00,9.27,9.29,9.26,9.29,49600.0,7.1814,7.1969,7.1736,7.1969,49600.0
2005-07-13 13:00:00,9.28,9.3,9.28,9.29,107200.0,7.1891,7.2046,7.1891,7.1969,107200.0
2005-07-13 13:30:00,9.28,9.28,9.27,9.28,54800.0,7.1891,7.1891,7.1814,7.1891,54800.0
2005-07-13 14:00:00,9.28,9.29,9.26,9.26,52400.0,7.1891,7.1969,7.1736,7.1736,52400.0
2005-07-13 14:30:00,9.26,9.28,9.26,9.27,29600.0,7.1736,7.1891,7.1736,7.1814,29600.0
2005-07-13 15:00:00,9.27,9.28,9.26,9.27,89200.0,7.1814,7.1891,7.1736,7.1814,89200.0
2005-07-13 15:30:00,9.27,9.29,9.27,9.28,121200.0,7.1814,7.1969,7.1814,7.1891,121200.0
2005-07-14 09:30:00,9.31,9.33,9.28,9.3,125600.0,7.2123,7.2278,7.1891,7.2046,125600.0
2005-07-14 10:00:00,9.3,9.31,9.28,9.29,132800.0,7.2046,7.2123,7.1891,7.1969,132800.0
2005-07-14 10:30:00,9.31,9.31,9.27,9.27,23200.0,7.2123,7.2123,7.1814,7.1814,23200.0
2005-07-14 11:00:00,9.27,9.28,9.26,9.26,20400.0,7.1814,7.1891,7.1736,7.1736,20400.0
2005-07-14 11:30:00,9.26,9.29,9.26,9.27,43200.0,7.1736,7.1969,7.1736,7.1814,43200.0
2005-07-14 12:00:00,9.27,9.29,9.27,9.29,58400.0,7.1814,7.1969,7.1814,7.1969,58400.0
2005-07-14 12:30:00,9.29,9.29,9.27,9.29,25600.0,7.1969,7.1969,7.1814,7.1969,25600.0
2005-07-14 13:00:00,9.29,9.3,9.29,9.3,22000.0,7.1969,7.2046,7.1969,7.2046,22000.0
2005-07-14 13:30:00,9.29,9.3,9.26,9.28,36000.0,7.1969,7.2046,7.1736,7.1891,36000.0
2005-07-14 14:00:00,9.28,9.29,9.27,9.27,26400.0,7.1891,7.1969,7.1814,7.1814,26400.0
2005-07-14 14:30:00,9.26,9.3,9.26,9.29,141200.0,7.1736,7.2046,7.1736,7.1969,141200.0
2005-07-14 15:00:00,9.3,9.34,9.3,9.33,40400.0,7.2046,7.2356,7.2046,7.2278,40400.0
2005-07-14 15:30:00,9.33,9.33,9.3,9.31,87600.0,7.2278,7.2278,7.2046,7.2123,87600.0
2005-07-15 09:30:00,9.3,9.32,9.25,9.25,61600.0,7.2046,7.2201,7.1659,7.1659,61600.0
2005-07-15 10:00:00,9.25,9.27,9.22,9.24,66800.0,7.1659,7.1814,7.1426,7.1581,66800.0
2005-07-15 10:30:00,9.25,9.25,9.22,9.23,32800.0,7.1659,7.1659,7.1426,7.1504,32800.0
2005-07-15 11:00:00,9.24,9.26,9.22,9.26,21600.0,7.1581,7.1736,7.1426,7.1736,21600.0
2005-07-15 11:30:00,9.25,9.26,9.24,9.25,20400.0,7.1659,7.1736,7.1581,7.1659,20400.0
2005-07-15 12:00:00,9.26,9.26,9.23,9.23,42400.0,7.1736,7.1736,7.1504,7.1504,42400.0
2005-07-15 12:30:00,9.23,9.25,9.23,9.24,96400.0,7.1504,7.1659,7.1504,7.1581,96400.0
2005-07-15 13:00:00,9.24,9.26,9.24,9.26,22000.0,7.1581,7.1736,7.1581,7.1736,22000.0
2005-07-15 13:30:00,9.25,9.27,9.23,9.27,34400.0,7.1659,7.1814,7.1504,7.1814,34400.0
2005-07-15 14:00:00,9.26,9.27,9.23,9.24,41600.0,7.1736,7.1814,7.1504,7.1581,41600.0
2005-07-15 14:30:00,9.24,9.24,9.22,9.24,34400.0,7.1581,7.1581,7.1426,7.1581,34400.0
2005-07-15 15:00:00,9.23,9.24,9.22,9.22,23600.0,7.1504,7.1581,7.1426,7.1426,23600.0
2005-07-15 15:30:00,9.22,9.25,9.22,9.22,63200.0,7.1426,7.1659,7.1426,7.1426,63200.0
2005-07-18 09:30:00,9.24,9.28,9.23,9.25,22400.0,7.1581,7.1891,7.1504,7.1659,22400.0
2005-07-18 10:00:00,9.24,9.24,9.22,9.22,19600.0,7.1581,7.1581,7.1426,7.1426,19600.0
2005-07-18 10:30:00,9.22,9.22,9.2,9.2,18000.0,7.1426,7.1426,7.1271,7.1271,18000.0
2005-07-18 11:00:00,9.2,9.21,9.19,9.19,28000.0,7.1271,7.1349,7.1194,7.1194,28000.0
2005-07-18 11:30:00,9.2,9.2,9.14,9.17,158800.0,7.1271,7.1271,7.0806,7.1039,158800.0
2005-07-18 12:00:00,9.16,9.17,9.11,9.13,257600.0,7.0961,7.1039,7.0574,7.0729,257600.0
2005-07-18 12:30:00,9.12,9.15,9.12,9.13,32800.0,7.0652,7.0884,7.0652,7.0729,32800.0
2005-07-18 13:00:00,9.13,9.14,9.12,9.14,19600.0,7.0729,7.0806,7.0652,7.0806,19600.0
2005-07-18 13:30:00,9.15,9.18,9.15,9.17,33200.0,7.0884,7.1116,7.0884,7.1039,33200.0
2005-07-18 14:00:00,9.18,9.18,9.15,9.17,22000.0,7.1116,7.1116,7.0884,7.1039,22000.0
2005-07-18 14:30:00,9.17,9.2,9.17,9.19,73600.0,7.1039,7.1271,7.1039,7.1194,73600.0
2005-07-18 15:00:00,9.19,9.22,9.19,9.21,53600.0,7.1194,7.1426,7.1194,7.1349,53600.0
2005-07-18 15:30:00,9.21,9.21,9.2,9.2,135600.0,7.1349,7.1349,7.1271,7.1271,135600.0
2005-07-19 09:30:00,9.25,9.25,9.23,9.24,52000.0,7.1659,7.1659,7.1504,7.1581,52000.0
2005-07-19 10:00:00,9.23,9.25,9.23,9.24,72400.0,7.1504,7.1659,7.1504,7.1581,72400.0
2005-07-19 10:30:00,9.24,9.24,9.22,9.24,55600.0,7.1581,7.1581,7.1426,7.1581,55600.0
2005-07-19 11:00:00,9.23,9.24,9.21,9.22,99200.0,7.1504,7.1581,7.1349,7.1426,99200.0
2005-07-19 11:30:00,9.22,9.22,9.2,9.22,36000.0,7.1426,7.1426,7.1271,7.1426,36000.0
2005-07-19 12:00:00,9.22,9.23,9.21,9.21,36000.0,7.1426,7.1504,7.1349,7.1349,36000.0
2005-07-19 12:30:00,9.21,9.21,9.21,9.21,46000.0,7.1349,7.1349,7.1349,7.1349,46000.0
2005-07-19 13:00:00,9.21,9.22,9.2,9.2,30400.0,7.1349,7.1426,7.1271,7.1271,30400.0
2005-07-19 13:30:00,9.2,9.21,9.2,9.2,34000.0,7.1271,7.1349,7.1271,7.1271,34000.0
2005-07-19 14:00:00,9.2,9.21,9.19,9.21,35600.0,7.1271,7.1349,7.1194,7.1349,35600.0
2005-07-19 14:30:00,9.21,9.21,9.18,9.18,94400.0,7.1349,7.1349,7.1116,7.1116,94400.0
2005-07-19 15:00:00,9.18,9.18,9.16,9.17,90800.0,7.1116,7.1116,7.0961,7.1039,90800.0
2005-07-19 15:30:00,9.17,9.18,9.16,9.18,86000.0,7.1039,7.1116,7.0961,7.1116,86000.0
2005-07-20 09:30:00,9.13,9.19,9.13,9.19,91200.0,7.0729,7.1194,7.0729,7.1194,91200.0
2005-07-20 10:00:00,9.18,9.18,9.15,9.16,23600.0,7.1116,7.1116,7.0884,7.0961,23600.0
2005-07-20 10:30:00,9.16,9.17,9.15,9.15,48000.0,7.0961,7.1039,7.0884,7.0884,48000.0
2005-07-20 11:00:00,9.15,9.16,9.15,9.16,37600.0,7.0884,7.0961,7.0884,7.0961,37600.0
2005-07-20 11:30:00,9.15,9.15,9.15,9.15,48000.0,7.0884,7.0884,7.0884,7.0884,48000.0
2005-07-20 12:00:00,9.15,9.15,9.14,9.14,30800.0,7.0884,7.0884,7.0806,7.0806,30800.0
2005-07-20 12:30:00,9.13,9.15,9.13,9.15,70800.0,7.0729,7.0884,7.0729,7.0884,70800.0
2005-07-20 13:00:00,9.15,9.16,9.14,9.16,60000.0,7.0884,7.0961,7.0806,7.0961,60000.0
2005-07-20 13:30:00,9.16,9.18,9.16,9.16,42400.0,7.0961,7.1116,7.0961,7.0961,42400.0
2005-07-20 14:00:00,9.15,9.18,9.15,9.17,72000.0,7.0884,7.1116,7.0884,7.1039,72000.0
2005-07-20 14:30:00,9.17,9.18,9.15,9.15,23200.0,7.1039,7.1116,7.0884,7.0884,23200.0
2005-07-20 15:00:00,9.15,9.17,9.15,9.17,56800.0,7.0884,7.1039,7.0884,7.1039,56800.0
2005-07-20 15:30:00,9.17,9.18,9.15,9.18,119600.0,7.1039,7.1116,7.0884,7.1116,119600.0
2005-07-21 09:30:00,9.19,9.21,9.19,9.19,46400.0,7.1194,7.1349,7.1194,7.1194,46400.0
2005-07-21 10:00:00,9.17,9.17,9.16,9.17,39600.0,7.1039,7.1039,7.0961,7.1039,39600.0
2005-07-21 10:30:00,9.16,9.16,9.14,9.16,32400.0,7.0961,7.0961,7.0806,7.0961,32400.0
2005-07-21 11:00:00,9.16,9.19,9.15,9.19,39200.0,7.0961,7.1194,7.0884,7.1194,39200.0
2005-07-21 11:30:00,9.19,9.21,9.18,9.21,24800.0,7.1194,7.1349,7.1116,7.1349,24800.0
2005-07-21 12:00:00,9.22,9.23,9.21,9.22,17600.0,7.1426,7.1504,7.1349,7.1426,17600.0
2005-07-21 12:30:00,9.22,9.25,9.22,9.25,25600.0,7.1426,7.1659,7.1426,7.1659,25600.0
2005-07-21 13:00:00,9.25,9.25,9.22,9.22,21200.0,7.1659,7.1659,7.1426,7.1426,21200.0
2005-07-21 13:30:00,9.22,9.22,9.2,9.21,23200.0,7.1426,7.1426,7.1271,7.1349,23200.0
2005-07-21 14:00:00,9.21,9.21,9.19,9.19,32400.0,7.1349,7.1349,7.1194,7.1194,32400.0
2005-07-21 14:30:00,9.19,9.2,9.18,9.18,57200.0,7.1194,7.1271,7.1116,7.1116,57200.0
2005-07-21 15:00:00,9.19,9.2,9.19,9.2,56000.0,7.1194,7.1271,7.1194,7.1271,56000.0
2005-07-21 15:30:00,9.2,9.2,9.17,9.18,75600.0,7.1271,7.1271,7.1039,7.1116,75600.0
2005-07-22 09:30:00,9.19,9.25,9.19,9.24,60000.0,7.1194,7.1659,7.1194,7.1581,60000.0
2005-07-22 10:00:00,9.24,9.24,9.23,9.23,22000.0,7.1581,7.1581,7.1504,7.1504,22000.0
2005-07-22 10:30:00,9.23,9.23,9.19,9.2,21200.0,7.1504,7.1504,7.1194,7.1271,21200.0
2005-07-22 11:00:00,9.2,9.2,9.18,9.19,45600.0,7.1271,7.1271,7.1116,7.1194,45600.0
2005-07-22 11:30:00,9.19,9.2,9.18,9.19,21600.0,7.1194,7.1271,7.1116,7.1194,21600.0
2005-07-22 12:00:00,9.19,9.21,9.19,9.2,249200.0,7.1194,7.1349,7.1194,7.1271,249200.0
2005-07-22 12:30:00,9.2,9.2,9.18,9.2,44400.0,7.1271,7.1271,7.1116,7.1271,44400.0
2005-07-22 13:00:00,9.19,9.22,9.19,9.22,36000.0,7.1194,7.1426,7.1194,7.1426,36000.0
2005-07-22 13:30:00,9.22,9.23,9.21,9.22,9600.0,7.1426,7.1504,7.1349,7.1426,9600.0
2005-07-22 14:00:00,9.22,9.22,9.2,9.21,9600.0,7.1426,7.1426,7.1271,7.1349,9600.0
2005-07-22 14:30:00,9.21,9.24,9.2,9.24,27600.0,7.1349,7.1581,7.1271,7.1581,27600.0
2005-07-22 15:00:00,9.24,9.28,9.24,9.28,45200.0,7.1581,7.1891,7.1581,7.1891,45200.0
2005-07-22 15:30:00,9.28,9.3,9.28,9.29,112800.0,7.1891,7.2046,7.1891,7.1969,112800.0
2005-07-25 09:30:00,9.3,9.3,9.24,9.27,86400.0,7.2046,7.2046,7.1581,7.1814,86400.0
2005-07-25 10:00:00,9.27,9.29,9.27,9.29,40400.0,7.1814,7.1969,7.1814,7.1969,40400.0
2005-07-25 10:30:00,9.29,9.33,9.28,9.32,25200.0,7.1969,7.2278,7.1891,7.2201,25200.0
2005-07-25 11:00:00,9.31,9.32,9.31,9.31,25200.0,7.2123,7.2201,7.2123,7.2123,25200.0
2005-07-25 11:30:00,9.31,9.31,9.3,9.3,13600.0,7.2123,7.2123,7.2046,7.2046,13600.0
2005-07-25 12:00:00,9.29,9.31,9.29,9.31,21600.0,7.1969,7.2123,7.1969,7.2123,21600.0
2005-07-25 12:30:00,9.31,9.32,9.3,9.31,29200.0,7.2123,7.2201,7.2046,7.2123,29200.0
2005-07-25 13:00:00,9.31,9.33,9.3,9.32,30800.0,7.2123,7.2278,7.2046,7.2201,30800.0
2005-07-25 13:30:00,9.32,9.33,9.32,9.33,24400.0,7.2201,7.2278,7.2201,7.2278,24400.0
2005-07-25 14:00:00,9.33,9.33,9.31,9.33,24400.0,7.2278,7.2278,7.2123,7.2278,24400.0
2005-07-25 14:30:00,9.33,9.33,9.3,9.31,60000.0,7.2278,7.2278,7.2046,7.2123,60000.0
2005-07-25 15:00:00,9.31,9.32,9.3,9.32,50400.0,7.2123,7.2201,7.2046,7.2201,50400.0
2005-07-25 15:30:00,9.32,9.35,9.32,9.33,61200.0,7.2201,7.2433,7.2201,7.2278,61200.0
2005-07-26 09:30:00,9.35,9.42,9.34,9.42,235200.0,7.2433,7.2976,7.2356,7.2976,235200.0
2005-07-26 10:00:00,9.42,9.43,9.4,9.41,116000.0,7.2976,7.3053,7.2821,7.2898,116000.0
2005-07-26 10:30:00,9.41,9.41,9.4,9.41,46400.0,7.2898,7.2898,7.2821,7.2898,46400.0
2005-07-26 11:00:00,9.41,9.41,9.4,9.4,59600.0,7.2898,7.2898,7.2821,7.2821,59600.0
2005-07-26 11:30:00,9.4,9.42,9.4,9.41,48800.0,7.2821,7.2976,7.2821,7.2898,48800.0
2005-07-26 12:00:00,9.42,9.42,9.4,9.4,64000.0,7.2976,7.2976,7.2821,7.2821,64000.0
2005-07-26 12:30:00,9.41,9.41,9.4,9.4,14000.0,7.2898,7.2898,7.2821,7.2821,14000.0
2005-07-26 13:00:00,9.4,9.42,9.4,9.42,40000.0,7.2821,7.2976,7.2821,7.2976,40000.0
2005-07-26 13:30:00,9.41,9.44,9.41,9.44,65600.0,7.2898,7.3131,7.2898,7.3131,65600.0
2005-07-26 14:00:00,9.44,9.44,9.4,9.4,182400.0,7.3131,7.3131,7.2821,7.2821,182400.0
2005-07-26 14:30:00,9.4,9.43,9.4,9.42,58400.0,7.2821,7.3053,7.2821,7.2976,58400.0
2005-07-26 15:00:00,9.42,9.44,9.42,9.42,105600.0,7.2976,7.3131,7.2976,7.2976,105600.0
2005-07-26 15:30:00,9.42,9.45,9.42,9.44,237200.0,7.2976,7.3208,7.2976,7.3131,237200.0
2005-07-27 09:30:00,9.46,9.48,9.43,9.43,74400.0,7.3285,7.344,7.3053,7.3053,74400.0
2005-07-27 10:00:00,9.44,9.45,9.43,9.43,70800.0,7.3131,7.3208,7.3053,7.3053,70800.0
2005-07-27 10:30:00,9.43,9.44,9.43,9.43,37200.0,7.3053,7.3131,7.3053,7.3053,37200.0
2005-07-27 11:00:00,9.43,9.44,9.43,9.43,66400.0,7.3053,7.3131,7.3053,7.3053,66400.0
2005-07-27 11:30:00,9.43,9.44,9.43,9.44,34000.0,7.3053,7.3131,7.3053,7.3131,34000.0
2005-07-27 12:00:00,9.44,9.48,9.44,9.46,68800.0,7.3131,7.344,7.3131,7.3285,68800.0
2005-07-27 12:30:00,9.46,9.46,9.45,9.45,29200.0,7.3285,7.3285,7.3208,7.3208,29200.0
2005-07-27 13:00:00,9.45,9.45,9.43,9.44,91200.0,7.3208,7.3208,7.3053,7.3131,91200.0
2005-07-27 13:30:00,9.44,9.45,9.44,9.44,39600.0,7.3131,7.3208,7.3131,7.3131,39600.0
2005-07-27 14:00:00,9.44,9.46,9.43,9.44,71200.0,7.3131,7.3285,7.3053,7.3131,71200.0
2005-07-27 14:30:00,9.44,9.44,9.43,9.43,61200.0,7.3131,7.3131,7.3053,7.3053,61200.0
2005-07-27 15:00:00,9.43,9.45,9.43,9.44,51600.0,7.3053,7.3208,7.3053,7.3131,51600.0
2005-07-27 15:30:00,9.44,9.45,9.43,9.45,48000.0,7.3131,7.3208,7.3053,7.3208,48000.0
2005-07-28 09:30:00,9.49,9.53,9.47,9.51,97200.0,7.3518,7.3828,7.3363,7.3673,97200.0
2005-07-28 10:00:00,9.51,9.52,9.49,9.51,51600.0,7.3673,7.375,7.3518,7.3673,51600.0
2005-07-28 10:30:00,9.49,9.52,9.49,9.51,36400.0,7.3518,7.375,7.3518,7.3673,36400.0
2005-07-28 11:00:00,9.49,9.51,9.49,9.51,43600.0,7.3518,7.3673,7.3518,7.3673,43600.0
2005-07-28 11:30:00,9.51,9.55,9.51,9.55,70000.0,7.3673,7.3983,7.3673,7.3983,70000.0
2005-07-28 12:00:00,9.55,9.56,9.54,9.55,34400.0,7.3983,7.406,7.3905,7.3983,34400.0
2005-07-28 12:30:00,9.55,9.58,9.55,9.58,68000.0,7.3983,7.4215,7.3983,7.4215,68000.0
2005-07-28 13:00:00,9.58,9.58,9.56,9.56,22800.0,7.4215,7.4215,7.406,7.406,22800.0
2005-07-28 13:30:00,9.56,9.56,9.55,9.55,60800.0,7.406,7.406,7.3983,7.3983,60800.0
2005-07-28 14:00:00,9.55,9.55,9.53,9.54,22800.0,7.3983,7.3983,7.3828,7.3905,22800.0
2005-07-28 14:30:00,9.54,9.55,9.54,9.55,34000.0,7.3905,7.3983,7.3905,7.3983,34000.0
2005-07-28 15:00:00,9.55,9.56,9.53,9.55,72400.0,7.3983,7.406,7.3828,7.3983,72400.0
2005-07-28 15:30:00,9.55,9.57,9.55,9.57,197200.0,7.3983,7.4138,7.3983,7.4138,197200.0
2005-07-29 09:30:00,9.53,9.53,9.36,9.37,632800.0,7.3828,7.3828,7.2511,7.2588,632800.0
2005-07-29 10:00:00,9.37,9.4,9.36,9.38,245200.0,7.2588,7.2821,7.2511,7.2666,245200.0
2005-07-29 10:30:00,9.38,9.43,9.38,9.42,214000.0,7.2666,7.3053,7.2666,7.2976,214000.0
2005-07-29 11:00:00,9.42,9.44,9.42,9.43,70400.0,7.2976,7.3131,7.2976,7.3053,70400.0
2005-07-29 11:30:00,9.43,9.43,9.4,9.4,143200.0,7.3053,7.3053,7.2821,7.2821,143200.0
2005-07-29 12:00:00,9.4,9.4,9.39,9.39,100000.0,7.2821,7.2821,7.2743,7.2743,100000.0
2005-07-29 12:30:00,9.39,9.4,9.39,9.4,80000.0,7.2743,7.2821,7.2743,7.2821,80000.0
2005-07-29 13:00:00,9.39,9.39,9.37,9.37,60000.0,7.2743,7.2743,7.2588,7.2588,60000.0
2005-07-29 13:30:00,9.37,9.38,9.35,9.36,76800.0,7.2588,7.2666,7.2433,7.2511,76800.0
2005-07-29 14:00:00,9.36,9.37,9.36,9.36,48000.0,7.2511,7.2588,7.2511,7.2511,48000.0
2005-07-29 14:30:00,9.36,9.39,9.35,9.38,89600.0,7.2511,7.2743,7.2433,7.2666,89600.0
2005-07-29 15:00:00,9.39,9.39,9.38,9.38,139600.0,7.2743,7.2743,7.2666,7.2666,139600.0
2005-07-29 15:30:00,9.38,9.38,9.35,9.38,169600.0,7.2666,7.2666,7.2433,7.2666,169600.0
2005-08-01 09:30:00,9.39,9.43,9.38,9.39,74800.0,7.2743,7.3053,7.2666,7.2743,74800.0
2005-08-01 10:00:00,9.39,9.39,9.31,9.32,78000.0,7.2743,7.2743,7.2123,7.2201,78000.0
2005-08-01 10:30:00,9.32,9.33,9.29,9.31,30800.0,7.2201,7.2278,7.1969,7.2123,30800.0
2005-08-01 11:00:00,9.32,9.32,9.3,9.3,35200.0,7.2201,7.2201,7.2046,7.2046,35200.0
2005-08-01 11:30:00,9.3,9.32,9.3,9.3,57200.0,7.2046,7.2201,7.2046,7.2046,57200.0
2005-08-01 12:00:00,9.3,9.32,9.3,9.3,39600.0,7.2046,7.2201,7.2046,7.2046,39600.0
2005-08-01 12:30:00,9.31,9.33,9.3,9.31,26000.0,7.2123,7.2278,7.2046,7.2123,26000.0
2005-08-01 13:00:00,9.31,9.32,9.31,9.32,22400.0,7.2123,7.2201,7.2123,7.2201,22400.0
2005-08-01 13:30:00,9.32,9.36,9.32,9.34,34400.0,7.2201,7.2511,7.2201,7.2356,34400.0
2005-08-01 14:00:00,9.34,9.36,9.34,9.36,45600.0,7.2356,7.2511,7.2356,7.2511,45600.0
2005-08-01 14:30:00,9.36,9.36,9.35,9.35,25200.0,7.2511,7.2511,7.2433,7.2433,25200.0
2005-08-01 15:00:00,9.35,9.35,9.32,9.33,76000.0,7.2433,7.2433,7.2201,7.2278,76000.0
2005-08-01 15:30:00,9.33,9.33,9.29,9.3,150800.0,7.2278,7.2278,7.1969,7.2046,150800.0
2005-08-02 09:30:00,9.28,9.3,9.23,9.23,84400.0,7.1891,7.2046,7.1504,7.1504,84400.0
2005-08-02 10:00:00,9.23,9.23,9.2,9.21,94000.0,7.1504,7.1504,7.1271,7.1349,94000.0
2005-08-02 10:30:00,9.2,9.2,9.15,9.15,131600.0,7.1271,7.1271,7.0884,7.0884,131600.0
2005-08-02 11:00:00,9.15,9.16,9.15,9.16,99600.0,7.0884,7.0961,7.0884,7.0961,99600.0
2005-08-02 11:30:00,9.16,9.16,9.15,9.15,48000.0,7.0961,7.0961,7.0884,7.0884,48000.0
2005-08-02 12:00:00,9.15,9.19,9.15,9.19,89200.0,7.0884,7.1194,7.0884,7.1194,89200.0
2005-08-02 12:30:00,9.19,9.2,9.18,9.2,48800.0,7.1194,7.1271,7.1116,7.1271,48800.0
2005-08-02 13:00:00,9.21,9.24,9.2,9.23,126800.0,7.1349,7.1581,7.1271,7.1504,126800.0
2005-08-02 13:30:00,9.23,9.24,9.23,9.24,49200.0,7.1504,7.1581,7.1504,7.1581,49200.0
2005-08-02 14:00:00,9.24,9.25,9.24,9.24,78400.0,7.1581,7.1659,7.1581,7.1581,78400.0
2005-08-02 14:30:00,9.24,9.24,9.22,9.23,38800.0,7.1581,7.1581,7.1426,7.1504,38800.0
2005-08-02 15:00:00,9.23,9.24,9.23,9.23,70400.0,7.1504,7.1581,7.1504,7.1504,70400.0
2005-08-02 15:30:00,9.23,9.29,9.22,9.28,89600.0,7.1504,7.1969,7.1426,7.1891,89600.0
2005-08-03 09:30:00,9.28,9.36,9.27,9.36,85600.0,7.1891,7.2511,7.1814,7.2511,85600.0
2005-08-03 10:00:00,9.35,9.35,9.32,9.35,56400.0,7.2433,7.2433,7.2201,7.2433,56400.0
2005-08-03 10:30:00,9.35,9.35,9.35,9.35,44000.0,7.2433,7.2433,7.2433,7.2433,44000.0
2005-08-03 11:00:00,9.35,9.35,9.35,9.35,39200.0,7.2433,7.2433,7.2433,7.2433,39200.0
2005-08-03 11:30:00,9.35,9.36,9.33,9.33,12000.0,7.2433,7.2511,7.2278,7.2278,12000.0
2005-08-03 12:00:00,9.34,9.36,9.34,9.36,13600.0,7.2356,7.2511,7.2356,7.2511,13600.0
2005-08-03 12:30:00,9.36,9.36,9.35,9.35,10400.0,7.2511,7.2511,7.2433,7.2433,10400.0
2005-08-03 13:00:00,9.35,9.36,9.34,9.34,14800.0,7.2433,7.2511,7.2356,7.2356,14800.0
2005-08-03 13:30:00,9.34,9.35,9.34,9.35,20400.0,7.2356,7.2433,7.2356,7.2433,20400.0
2005-08-03 14:00:00,9.35,9.35,9.34,9.34,27600.0,7.2433,7.2433,7.2356,7.2356,27600.0
2005-08-03 14:30:00,9.34,9.35,9.34,9.34,23600.0,7.2356,7.2433,7.2356,7.2356,23600.0
2005-08-03 15:00:00,9.34,9.34,9.32,9.32,41600.0,7.2356,7.2356,7.2201,7.2201,41600.0
2005-08-03 15:30:00,9.32,9.34,9.32,9.34,32000.0,7.2201,7.2356,7.2201,7.2356,32000.0
2005-08-04 09:30:00,9.35,9.35,9.24,9.24,71200.0,7.2433,7.2433,7.1581,7.1581,71200.0
2005-08-04 10:00:00,9.24,9.24,9.19,9.2,38800.0,7.1581,7.1581,7.1194,7.1271,38800.0
2005-08-04 10:30:00,9.2,9.24,9.2,9.24,34400.0,7.1271,7.1581,7.1271,7.1581,34400.0
2005-08-04 11:00:00,9.24,9.24,9.23,9.24,18800.0,7.1581,7.1581,7.1504,7.1581,18800.0
2005-08-04 11:30:00,9.24,9.24,9.19,9.19,16400.0,7.1581,7.1581,7.1194,7.1194,16400.0
2005-08-04 12:00:00,9.19,9.2,9.16,9.19,30400.0,7.1194,7.1271,7.0961,7.1194,30400.0
2005-08-04 12:30:00,9.19,9.2,9.17,9.19,22800.0,7.1194,7.1271,7.1039,7.1194,22800.0
2005-08-04 13:00:00,9.19,9.2,9.18,9.19,13200.0,7.1194,7.1271,7.1116,7.1194,13200.0
2005-08-04 13:30:00,9.19,9.2,9.17,9.18,26000.0,7.1194,7.1271,7.1039,7.1116,26000.0
2005-08-04 14:00:00,9.18,9.19,9.16,9.18,30000.0,7.1116,7.1194,7.0961,7.1116,30000.0
2005-08-04 14:30:00,9.18,9.18,9.17,9.18,19600.0,7.1116,7.1116,7.1039,7.1116,19600.0
2005-08-04 15:00:00,9.18,9.18,9.14,9.14,86000.0,7.1116,7.1116,7.0806,7.0806,86000.0
2005-08-04 15:30:00,9.15,9.17,9.14,9.14,108400.0,7.0884,7.1039,7.0806,7.0806,108400.0
2005-08-05 09:30:00,9.12,9.13,9.08,9.11,46000.0,7.0652,7.0729,7.0342,7.0574,46000.0
2005-08-05 10:00:00,9.12,9.12,9.05,9.07,70000.0,7.0652,7.0652,7.0109,7.0264,70000.0
2005-08-05 10:30:00,9.06,9.09,9.04,9.08,56000.0,7.0187,7.0419,7.0032,7.0342,56000.0
2005-08-05 11:00:00,9.08,9.09,9.07,9.08,42000.0,7.0342,7.0419,7.0264,7.0342,42000.0
2005-08-05 11:30:00,9.09,9.11,9.07,9.1,35600.0,7.0419,7.0574,7.0264,7.0497,35600.0
2005-08-05 12:00:00,9.1,9.13,9.1,9.13,42000.0,7.0497,7.0729,7.0497,7.0729,42000.0
2005-08-05 12:30:00,9.14,9.16,9.13,9.16,26000.0,7.0806,7.0961,7.0729,7.0961,26000.0
2005-08-05 13:00:00,9.16,9.17,9.15,9.16,18400.0,7.0961,7.1039,7.0884,7.0961,18400.0
2005-08-05 13:30:00,9.16,9.17,9.15,9.16,29600.0,7.0961,7.1039,7.0884,7.0961,29600.0
2005-08-05 14:00:00,9.16,9.17,9.16,9.16,52000.0,7.0961,7.1039,7.0961,7.0961,52000.0
2005-08-05 14:30:00,9.17,9.18,9.13,9.13,56400.0,7.1039,7.1116,7.0729,7.0729,56400.0
2005-08-05 15:00:00,9.14,9.18,9.14,9.17,64800.0,7.0806,7.1116,7.0806,7.1039,64800.0
2005-08-05 15:30:00,9.17,9.2,9.17,9.17,86800.0,7.1039,7.1271,7.1039,7.1039,86800.0
2005-08-08 09:30:00,9.18,9.26,9.18,9.25,62400.0,7.1116,7.1736,7.1116,7.1659,62400.0
2005-08-08 10:00:00,9.25,9.25,9.18,9.18,32000.0,7.1659,7.1659,7.1116,7.1116,32000.0
2005-08-08 10:30:00,9.19,9.19,9.13,9.15,33600.0,7.1194,7.1194,7.0729,7.0884,33600.0
2005-08-08 11:00:00,9.15,9.17,9.13,9.16,41200.0,7.0884,7.1039,7.0729,7.0961,41200.0
2005-08-08 11:30:00,9.16,9.18,9.13,9.13,33200.0,7.0961,7.1116,7.0729,7.0729,33200.0
2005-08-08 12:00:00,9.12,9.12,9.08,9.1,96800.0,7.0652,7.0652,7.0342,7.0497,96800.0
2005-08-08 12:30:00,9.11,9.15,9.1,9.13,45200.0,7.0574,7.0884,7.0497,7.0729,45200.0
2005-08-08 13:00:00,9.13,9.15,9.12,9.13,54800.0,7.0729,7.0884,7.0652,7.0729,54800.0
2005-08-08 13:30:00,9.12,9.15,9.05,9.06,142800.0,7.0652,7.0884,7.0109,7.0187,142800.0
2005-08-08 14:00:00,9.06,9.06,9.05,9.06,53200.0,7.0187,7.0187,7.0109,7.0187,53200.0
2005-08-08 14:30:00,9.06,9.06,9.05,9.06,74400.0,7.0187,7.0187,7.0109,7.0187,74400.0
2005-08-08 15:00:00,9.06,9.1,9.05,9.09,126400.0,7.0187,7.0497,7.0109,7.0419,126400.0
2005-08-08 15:30:00,9.09,9.09,9.05,9.05,186000.0,7.0419,7.0419,7.0109,7.0109,186000.0
2005-08-09 09:30:00,9.44,9.6,9.42,9.46,893600.0,7.3131,7.437,7.2976,7.3285,893600.0
2005-08-09 10:00:00,9.46,9.5,9.35,9.37,532800.0,7.3285,7.3595,7.2433,7.2588,532800.0
2005-08-09 10:30:00,9.37,9.45,9.35,9.44,612800.0,7.2588,7.3208,7.2433,7.3131,612800.0
2005-08-09 11:00:00,9.44,9.5,9.43,9.49,507600.0,7.3131,7.3595,7.3053,7.3518,507600.0
2005-08-09 11:30:00,9.49,9.57,9.49,9.54,526000.0,7.3518,7.4138,7.3518,7.3905,526000.0
2005-08-09 12:00:00,9.54,9.55,9.52,9.54,128800.0,7.3905,7.3983,7.375,7.3905,128800.0
2005-08-09 12:30:00,9.54,9.55,9.42,9.45,150800.0,7.3905,7.3983,7.2976,7.3208,150800.0
2005-08-09 13:00:00,9.45,9.48,9.42,9.48,83200.0,7.3208,7.344,7.2976,7.344,83200.0
2005-08-09 13:30:00,9.49,9.54,9.49,9.52,113600.0,7.3518,7.3905,7.3518,7.375,113600.0
2005-08-09 14:00:00,9.52,9.53,9.49,9.52,182800.0,7.375,7.3828,7.3518,7.375,182800.0
2005-08-09 14:30:00,9.52,9.52,9.46,9.49,269200.0,7.375,7.375,7.3285,7.3518,269200.0
2005-08-09 15:00:00,9.49,9.49,9.45,9.46,403200.0,7.3518,7.3518,7.3208,7.3285,403200.0
2005-08-09 15:30:00,9.46,9.56,9.39,9.55,936400.0,7.3285,7.406,7.2743,7.3983,936400.0
2005-08-10 09:30:00,9.57,9.58,9.52,9.57,185600.0,7.4138,7.4215,7.375,7.4138,185600.0
2005-08-10 10:00:00,9.57,9.57,9.49,9.49,125600.0,7.4138,7.4138,7.3518,7.3518,125600.0
2005-08-10 10:30:00,9.49,9.5,9.44,9.46,123200.0,7.3518,7.3595,7.3131,7.3285,123200.0
2005-08-10 11:00:00,9.47,9.49,9.45,9.49,44800.0,7.3363,7.3518,7.3208,7.3518,44800.0
2005-08-10 11:30:00,9.49,9.5,9.48,9.49,65600.0,7.3518,7.3595,7.344,7.3518,65600.0
2005-08-10 12:00:00,9.49,9.49,9.47,9.47,96400.0,7.3518,7.3518,7.3363,7.3363,96400.0
2005-08-10 12:30:00,9.47,9.47,9.4,9.4,199200.0,7.3363,7.3363,7.2821,7.2821,199200.0
2005-08-10 13:00:00,9.39,9.4,9.38,9.39,149600.0,7.2743,7.2821,7.2666,7.2743,149600.0
2005-08-10 13:30:00,9.39,9.42,9.38,9.4,168000.0,7.2743,7.2976,7.2666,7.2821,168000.0
2005-08-10 14:00:00,9.4,9.4,9.33,9.35,89200.0,7.2821,7.2821,7.2278,7.2433,89200.0
2005-08-10 14:30:00,9.35,9.42,9.34,9.4,90000.0,7.2433,7.2976,7.2356,7.2821,90000.0
2005-08-10 15:00:00,9.4,9.42,9.33,9.37,112800.0,7.2821,7.2976,7.2278,7.2588,112800.0
2005-08-10 15:30:00,9.37,9.41,9.36,9.41,165600.0,7.2588,7.2898,7.2511,7.2898,165600.0
2005-08-11 09:30:00,9.44,9.49,9.44,9.46,81200.0,7.3246,7.3634,7.3246,7.3402,81200.0
2005-08-11 10:00:00,9.46,9.55,9.45,9.54,118400.0,7.3402,7.41,7.3324,7.4022,118400.0
2005-08-11 10:30:00,9.54,9.6,9.54,9.6,190800.0,7.4022,7.4488,7.4022,7.4488,190800.0
2005-08-11 11:00:00,9.6,9.61,9.55,9.56,116400.0,7.4488,7.4566,7.41,7.4178,116400.0
2005-08-11 11:30:00,9.56,9.56,9.49,9.52,139200.0,7.4178,7.4178,7.3634,7.3867,139200.0
2005-08-11 12:00:00,9.52,9.52,9.47,9.47,56400.0,7.3867,7.3867,7.3479,7.3479,56400.0
2005-08-11 12:30:00,9.48,9.48,9.45,9.45,49200.0,7.3557,7.3557,7.3324,7.3324,49200.0
2005-08-11 13:00:00,9.45,9.47,9.44,9.46,62400.0,7.3324,7.3479,7.3246,7.3402,62400.0
2005-08-11 13:30:00,9.46,9.46,9.44,9.45,56400.0,7.3402,7.3402,7.3246,7.3324,56400.0
2005-08-11 14:00:00,9.45,9.45,9.4,9.42,60400.0,7.3324,7.3324,7.2936,7.3091,60400.0
2005-08-11 14:30:00,9.42,9.43,9.4,9.43,86400.0,7.3091,7.3169,7.2936,7.3169,86400.0
2005-08-11 15:00:00,9.43,9.46,9.42,9.46,105200.0,7.3169,7.3402,7.3091,7.3402,105200.0
2005-08-11 15:30:00,9.46,9.46,9.43,9.46,81600.0,7.3402,7.3402,7.3169,7.3402,81600.0
2005-08-12 09:30:00,9.43,9.43,9.31,9.38,65600.0,7.3169,7.3169,7.2238,7.2781,65600.0
2005-08-12 10:00:00,9.39,9.43,9.37,9.43,57600.0,7.2859,7.3169,7.2703,7.3169,57600.0
2005-08-12 10:30:00,9.43,9.46,9.43,9.44,44400.0,7.3169,7.3402,7.3169,7.3246,44400.0
2005-08-12 11:00:00,9.43,9.44,9.41,9.42,28800.0,7.3169,7.3246,7.3014,7.3091,28800.0
2005-08-12 11:30:00,9.41,9.43,9.37,9.39,46400.0,7.3014,7.3169,7.2703,7.2859,46400.0
2005-08-12 12:00:00,9.38,9.4,9.38,9.39,32000.0,7.2781,7.2936,7.2781,7.2859,32000.0
2005-08-12 12:30:00,9.38,9.4,9.37,9.4,31200.0,7.2781,7.2936,7.2703,7.2936,31200.0
2005-08-12 13:00:00,9.39,9.41,9.38,9.4,20400.0,7.2859,7.3014,7.2781,7.2936,20400.0
2005-08-12 13:30:00,9.4,9.41,9.38,9.41,22800.0,7.2936,7.3014,7.2781,7.3014,22800.0
2005-08-12 14:00:00,9.41,9.46,9.41,9.43,67600.0,7.3014,7.3402,7.3014,7.3169,67600.0
2005-08-12 14:30:00,9.43,9.47,9.42,9.45,61600.0,7.3169,7.3479,7.3091,7.3324,61600.0
2005-08-12 15:00:00,9.45,9.48,9.43,9.48,85200.0,7.3324,7.3557,7.3169,7.3557,85200.0
2005-08-12 15:30:00,9.48,9.48,9.4,9.4,94800.0,7.3557,7.3557,7.2936,7.2936,94800.0
2005-08-15 09:30:00,9.4,9.44,9.39,9.4,25200.0,7.2936,7.3246,7.2859,7.2936,25200.0
2005-08-15 10:00:00,9.4,9.4,9.38,9.39,20800.0,7.2936,7.2936,7.2781,7.2859,20800.0
2005-08-15 10:30:00,9.39,9.47,9.39,9.45,31200.0,7.2859,7.3479,7.2859,7.3324,31200.0
2005-08-15 11:00:00,9.45,9.49,9.45,9.47,34800.0,7.3324,7.3634,7.3324,7.3479,34800.0
2005-08-15 11:30:00,9.47,9.47,9.45,9.46,36800.0,7.3479,7.3479,7.3324,7.3402,36800.0
2005-08-15 12:00:00,9.47,9.47,9.42,9.45,48800.0,7.3479,7.3479,7.3091,7.3324,48800.0
2005-08-15 12:30:00,9.45,9.45,9.43,9.43,28800.0,7.3324,7.3324,7.3169,7.3169,28800.0
2005-08-15 13:00:00,9.43,9.45,9.43,9.45,47200.0,7.3169,7.3324,7.3169,7.3324,47200.0
2005-08-15 13:30:00,9.44,9.46,9.44,9.44,54400.0,7.3246,7.3402,7.3246,7.3246,54400.0
2005-08-15 14:00:00,9.44,9.46,9.44,9.46,42400.0,7.3246,7.3402,7.3246,7.3402,42400.0
2005-08-15 14:30:00,9.46,9.48,9.45,9.47,47200.0,7.3402,7.3557,7.3324,7.3479,47200.0
2005-08-15 15:00:00,9.47,9.47,9.44,9.45,49600.0,7.3479,7.3479,7.3246,7.3324,49600.0
2005-08-15 15:30:00,9.45,9.47,9.44,9.45,112400.0,7.3324,7.3479,7.3246,7.3324,112400.0
2005-08-16 09:30:00,9.47,9.48,9.43,9.44,24800.0,7.3479,7.3557,7.3169,7.3246,24800.0
2005-08-16 10:00:00,9.44,9.47,9.43,9.46,19600.0,7.3246,7.3479,7.3169,7.3402,19600.0
2005-08-16 10:30:00,9.46,9.46,9.41,9.42,32000.0,7.3402,7.3402,7.3014,7.3091,32000.0
2005-08-16 11:00:00,9.41,9.42,9.38,9.42,23600.0,7.3014,7.3091,7.2781,7.3091,23600.0
2005-08-16 11:30:00,9.42,9.44,9.42,9.42,45600.0,7.3091,7.3246,7.3091,7.3091,45600.0
2005-08-16 12:00:00,9.43,9.45,9.41,9.45,31200.0,7.3169,7.3324,7.3014,7.3324,31200.0
2005-08-16 12:30:00,9.46,9.49,9.46,9.48,34800.0,7.3402,7.3634,7.3402,7.3557,34800.0
2005-08-16 13:00:00,9.48,9.48,9.45,9.46,15600.0,7.3557,7.3557,7.3324,7.3402,15600.0
2005-08-16 13:30:00,9.46,9.46,9.45,9.45,9600.0,7.3402,7.3402,7.3324,7.3324,9600.0
2005-08-16 14:00:00,9.45,9.45,9.43,9.43,21600.0,7.3324,7.3324,7.3169,7.3169,21600.0
2005-08-16 14:30:00,9.43,9.45,9.43,9.45,22000.0,7.3169,7.3324,7.3169,7.3324,22000.0
2005-08-16 15:00:00,9.44,9.45,9.43,9.44,79600.0,7.3246,7.3324,7.3169,7.3246,79600.0
2005-08-16 15:30:00,9.44,9.45,9.43,9.43,117600.0,7.3246,7.3324,7.3169,7.3169,117600.0
2005-08-17 09:30:00,9.44,9.44,9.38,9.38,28400.0,7.3246,7.3246,7.2781,7.2781,28400.0
2005-08-17 10:00:00,9.38,9.43,9.38,9.43,38800.0,7.2781,7.3169,7.2781,7.3169,38800.0
2005-08-17 10:30:00,9.43,9.47,9.41,9.46,54400.0,7.3169,7.3479,7.3014,7.3402,54400.0
2005-08-17 11:00:00,9.46,9.49,9.45,9.49,43600.0,7.3402,7.3634,7.3324,7.3634,43600.0
2005-08-17 11:30:00,9.48,9.48,9.46,9.46,18400.0,7.3557,7.3557,7.3402,7.3402,18400.0
2005-08-17 12:00:00,9.46,9.47,9.44,9.46,14000.0,7.3402,7.3479,7.3246,7.3402,14000.0
2005-08-17 12:30:00,9.45,9.46,9.45,9.45,12400.0,7.3324,7.3402,7.3324,7.3324,12400.0
2005-08-17 13:00:00,9.45,9.46,9.45,9.45,15200.0,7.3324,7.3402,7.3324,7.3324,15200.0
2005-08-17 13:30:00,9.45,9.45,9.43,9.43,11600.0,7.3324,7.3324,7.3169,7.3169,11600.0
2005-08-17 14:00:00,9.43,9.43,9.42,9.42,20000.0,7.3169,7.3169,7.3091,7.3091,20000.0
2005-08-17 14:30:00,9.42,9.42,9.38,9.39,36800.0,7.3091,7.3091,7.2781,7.2859,36800.0
2005-08-17 15:00:00,9.38,9.39,9.37,9.37,39200.0,7.2781,7.2859,7.2703,7.2703,39200.0
2005-08-17 15:30:00,9.37,9.39,9.36,9.39,139200.0,7.2703,7.2859,7.2626,7.2859,139200.0
2005-08-18 09:30:00,9.4,9.41,9.36,9.41,50000.0,7.2936,7.3014,7.2626,7.3014,50000.0
2005-08-18 10:00:00,9.41,9.45,9.38,9.45,56000.0,7.3014,7.3324,7.2781,7.3324,56000.0
2005-08-18 10:30:00,9.46,9.46,9.44,9.46,85600.0,7.3402,7.3402,7.3246,7.3402,85600.0
2005-08-18 11:00:00,9.45,9.47,9.43,9.45,72000.0,7.3324,7.3479,7.3169,7.3324,72000.0
2005-08-18 11:30:00,9.45,9.51,9.45,9.5,150000.0,7.3324,7.379,7.3324,7.3712,150000.0
2005-08-18 12:00:00,9.5,9.55,9.5,9.55,42400.0,7.3712,7.41,7.3712,7.41,42400.0
2005-08-18 12:30:00,9.54,9.56,9.54,9.56,60400.0,7.4022,7.4178,7.4022,7.4178,60400.0
2005-08-18 13:00:00,9.56,9.56,9.53,9.56,33200.0,7.4178,7.4178,7.3945,7.4178,33200.0
2005-08-18 13:30:00,9.55,9.56,9.52,9.52,27200.0,7.41,7.4178,7.3867,7.3867,27200.0
2005-08-18 14:00:00,9.52,9.52,9.49,9.49,32400.0,7.3867,7.3867,7.3634,7.3634,32400.0
2005-08-18 14:30:00,9.49,9.51,9.48,9.49,20400.0,7.3634,7.379,7.3557,7.3634,20400.0
2005-08-18 15:00:00,9.49,9.52,9.47,9.52,218800.0,7.3634,7.3867,7.3479,7.3867,218800.0
2005-08-18 15:30:00,9.52,9.54,9.5,9.51,84800.0,7.3867,7.4022,7.3712,7.379,84800.0
2005-08-19 09:30:00,9.49,9.49,9.38,9.42,70800.0,7.3634,7.3634,7.2781,7.3091,70800.0
2005-08-19 10:00:00,9.41,9.53,9.41,9.52,43600.0,7.3014,7.3945,7.3014,7.3867,43600.0
2005-08-19 10:30:00,9.53,9.54,9.49,9.49,19600.0,7.3945,7.4022,7.3634,7.3634,19600.0
2005-08-19 11:00:00,9.49,9.49,9.45,9.47,116800.0,7.3634,7.3634,7.3324,7.3479,116800.0
2005-08-19 11:30:00,9.47,9.54,9.47,9.53,27200.0,7.3479,7.4022,7.3479,7.3945,27200.0
2005-08-19 12:00:00,9.53,9.53,9.51,9.52,8400.0,7.3945,7.3945,7.379,7.3867,8400.0
2005-08-19 12:30:00,9.53,9.55,9.52,9.54,43200.0,7.3945,7.41,7.3867,7.4022,43200.0
2005-08-19 13:00:00,9.54,9.55,9.54,9.54,22800.0,7.4022,7.41,7.4022,7.4022,22800.0
2005-08-19 13:30:00,9.54,9.55,9.53,9.54,36800.0,7.4022,7.41,7.3945,7.4022,36800.0
2005-08-19 14:00:00,9.54,9.56,9.53,9.56,72000.0,7.4022,7.4178,7.3945,7.4178,72000.0
2005-08-19 14:30:00,9.56,9.56,9.54,9.56,59600.0,7.4178,7.4178,7.4022,7.4178,59600.0
2005-08-19 15:00:00,9.56,9.57,9.54,9.56,109600.0,7.4178,7.4255,7.4022,7.4178,109600.0
2005-08-19 15:30:00,9.56,9.56,9.53,9.55,126400.0,7.4178,7.4178,7.3945,7.41,126400.0
2005-08-22 09:30:00,9.58,9.61,9.54,9.59,66800.0,7.4333,7.4566,7.4022,7.441,66800.0
2005-08-22 10:00:00,9.59,9.63,9.58,9.61,48400.0,7.441,7.4721,7.4333,7.4566,48400.0
2005-08-22 10:30:00,9.63,9.65,9.61,9.65,152000.0,7.4721,7.4876,7.4566,7.4876,152000.0
2005-08-22 11:00:00,9.65,9.66,9.63,9.65,42800.0,7.4876,7.4954,7.4721,7.4876,42800.0
2005-08-22 11:30:00,9.65,9.66,9.64,9.65,23600.0,7.4876,7.4954,7.4798,7.4876,23600.0
2005-08-22 12:00:00,9.65,9.65,9.63,9.63,86800.0,7.4876,7.4876,7.4721,7.4721,86800.0
2005-08-22 12:30:00,9.63,9.64,9.62,9.63,51600.0,7.4721,7.4798,7.4643,7.4721,51600.0
2005-08-22 13:00:00,9.63,9.63,9.62,9.63,66400.0,7.4721,7.4721,7.4643,7.4721,66400.0
2005-08-22 13:30:00,9.62,9.64,9.62,9.64,42800.0,7.4643,7.4798,7.4643,7.4798,42800.0
2005-08-22 14:00:00,9.63,9.63,9.63,9.63,45600.0,7.4721,7.4721,7.4721,7.4721,45600.0
2005-08-22 14:30:00,9.63,9.64,9.63,9.63,85600.0,7.4721,7.4798,7.4721,7.4721,85600.0
2005-08-22 15:00:00,9.63,9.63,9.61,9.62,64000.0,7.4721,7.4721,7.4566,7.4643,64000.0
2005-08-22 15:30:00,9.62,9.68,9.62,9.68,170800.0,7.4643,7.5109,7.4643,7.5109,170800.0
2005-08-23 09:30:00,9.64,9.75,9.63,9.67,94000.0,7.4798,7.5652,7.4721,7.5031,94000.0
2005-08-23 10:00:00,9.65,9.67,9.65,9.66,32800.0,7.4876,7.5031,7.4876,7.4954,32800.0
2005-08-23 10:30:00,9.66,9.66,9.65,9.66,31600.0,7.4954,7.4954,7.4876,7.4954,31600.0
2005-08-23 11:00:00,9.66,9.66,9.63,9.65,56400.0,7.4954,7.4954,7.4721,7.4876,56400.0
2005-08-23 11:30:00,9.65,9.69,9.65,9.69,120000.0,7.4876,7.5186,7.4876,7.5186,120000.0
2005-08-23 12:00:00,9.68,9.69,9.65,9.65,53600.0,7.5109,7.5186,7.4876,7.4876,53600.0
2005-08-23 12:30:00,9.65,9.66,9.65,9.65,64000.0,7.4876,7.4954,7.4876,7.4876,64000.0
2005-08-23 13:00:00,9.65,9.66,9.65,9.65,35200.0,7.4876,7.4954,7.4876,7.4876,35200.0
2005-08-23 13:30:00,9.65,9.66,9.65,9.66,48400.0,7.4876,7.4954,7.4876,7.4954,48400.0
2005-08-23 14:00:00,9.66,9.66,9.65,9.66,44800.0,7.4954,7.4954,7.4876,7.4954,44800.0
2005-08-23 14:30:00,9.66,9.66,9.65,9.66,91200.0,7.4954,7.4954,7.4876,7.4954,91200.0
2005-08-23 15:00:00,9.65,9.66,9.65,9.65,84800.0,7.4876,7.4954,7.4876,7.4876,84800.0
2005-08-23 15:30:00,9.65,9.65,9.64,9.65,98000.0,7.4876,7.4876,7.4798,7.4876,98000.0
2005-08-24 09:30:00,9.66,9.67,9.64,9.64,44400.0,7.4954,7.5031,7.4798,7.4798,44400.0
2005-08-24 10:00:00,9.64,9.67,9.64,9.65,27600.0,7.4798,7.5031,7.4798,7.4876,27600.0
2005-08-24 10:30:00,9.65,9.68,9.65,9.66,49600.0,7.4876,7.5109,7.4876,7.4954,49600.0
2005-08-24 11:00:00,9.67,9.68,9.65,9.66,23200.0,7.5031,7.5109,7.4876,7.4954,23200.0
2005-08-24 11:30:00,9.65,9.67,9.65,9.67,36400.0,7.4876,7.5031,7.4876,7.5031,36400.0
2005-08-24 12:00:00,9.67,9.69,9.65,9.69,24400.0,7.5031,7.5186,7.4876,7.5186,24400.0
2005-08-24 12:30:00,9.69,9.69,9.67,9.69,26400.0,7.5186,7.5186,7.5031,7.5186,26400.0
2005-08-24 13:00:00,9.69,9.69,9.68,9.69,18000.0,7.5186,7.5186,7.5109,7.5186,18000.0
2005-08-24 13:30:00,9.69,9.69,9.67,9.67,23200.0,7.5186,7.5186,7.5031,7.5031,23200.0
2005-08-24 14:00:00,9.67,9.67,9.63,9.64,42400.0,7.5031,7.5031,7.4721,7.4798,42400.0
2005-08-24 14:30:00,9.64,9.64,9.61,9.62,41600.0,7.4798,7.4798,7.4566,7.4643,41600.0
2005-08-24 15:00:00,9.62,9.62,9.52,9.54,74800.0,7.4643,7.4643,7.3867,7.4022,74800.0
2005-08-24 15:30:00,9.54,9.6,9.53,9.58,126800.0,7.4022,7.4488,7.3945,7.4333,126800.0
2005-08-25 09:30:00,9.58,9.59,9.56,9.56,18800.0,7.4333,7.441,7.4178,7.4178,18800.0
2005-08-25 10:00:00,9.56,9.58,9.53,9.56,39600.0,7.4178,7.4333,7.3945,7.4178,39600.0
2005-08-25 10:30:00,9.56,9.58,9.55,9.57,43600.0,7.4178,7.4333,7.41,7.4255,43600.0
2005-08-25 11:00:00,9.57,9.58,9.56,9.58,104400.0,7.4255,7.4333,7.4178,7.4333,104400.0
2005-08-25 11:30:00,9.58,9.59,9.58,9.58,15200.0,7.4333,7.441,7.4333,7.4333,15200.0
2005-08-25 12:00:00,9.58,9.59,9.56,9.56,24400.0,7.4333,7.441,7.4178,7.4178,24400.0
2005-08-25 12:30:00,9.57,9.58,9.56,9.57,14400.0,7.4255,7.4333,7.4178,7.4255,14400.0
2005-08-25 13:00:00,9.56,9.57,9.56,9.56,24400.0,7.4178,7.4255,7.4178,7.4178,24400.0
2005-08-25 13:30:00,9.56,9.57,9.55,9.57,34000.0,7.4178,7.4255,7.41,7.4255,34000.0
2005-08-25 14:00:00,9.57,9.58,9.56,9.58,20800.0,7.4255,7.4333,7.4178,7.4333,20800.0
2005-08-25 14:30:00,9.58,9.59,9.56,9.57,30000.0,7.4333,7.441,7.4178,7.4255,30000.0
2005-08-25 15:00:00,9.57,9.58,9.56,9.57,30000.0,7.4255,7.4333,7.4178,7.4255,30000.0
2005-08-25 15:30:00,9.56,9.59,9.56,9.58,64400.0,7.4178,7.441,7.4178,7.4333,64400.0
2005-08-26 09:30:00,9.55,9.56,9.51,9.51,27200.0,7.41,7.4178,7.379,7.379,27200.0
2005-08-26 10:00:00,9.5,9.51,9.47,9.47,50000.0,7.3712,7.379,7.3479,7.3479,50000.0
2005-08-26 10:30:00,9.48,9.49,9.46,9.46,60800.0,7.3557,7.3634,7.3402,7.3402,60800.0
2005-08-26 11:00:00,9.46,9.47,9.45,9.46,96000.0,7.3402,7.3479,7.3324,7.3402,96000.0
2005-08-26 11:30:00,9.47,9.48,9.46,9.47,14000.0,7.3479,7.3557,7.3402,7.3479,14000.0
2005-08-26 12:00:00,9.47,9.47,9.47,9.47,11200.0,7.3479,7.3479,7.3479,7.3479,11200.0
2005-08-26 12:30:00,9.47,9.47,9.46,9.47,18400.0,7.3479,7.3479,7.3402,7.3479,18400.0
2005-08-26 13:00:00,9.47,9.48,9.47,9.47,10000.0,7.3479,7.3557,7.3479,7.3479,10000.0
2005-08-26 13:30:00,9.47,9.47,9.46,9.46,21200.0,7.3479,7.3479,7.3402,7.3402,21200.0
2005-08-26 14:00:00,9.46,9.5,9.46,9.48,30800.0,7.3402,7.3712,7.3402,7.3557,30800.0
2005-08-26 14:30:00,9.47,9.49,9.47,9.49,15200.0,7.3479,7.3634,7.3479,7.3634,15200.0
2005-08-26 15:00:00,9.49,9.5,9.47,9.49,33600.0,7.3634,7.3712,7.3479,7.3634,33600.0
2005-08-26 15:30:00,9.49,9.5,9.47,9.47,69200.0,7.3634,7.3712,7.3479,7.3479,69200.0
2005-08-29 09:30:00,9.44,9.45,9.4,9.4,56800.0,7.3246,7.3324,7.2936,7.2936,56800.0
2005-08-29 10:00:00,9.4,9.4,9.38,9.39,65600.0,7.2936,7.2936,7.2781,7.2859,65600.0
2005-08-29 10:30:00,9.38,9.38,9.37,9.38,31200.0,7.2781,7.2781,7.2703,7.2781,31200.0
2005-08-29 11:00:00,9.38,9.38,9.37,9.38,12400.0,7.2781,7.2781,7.2703,7.2781,12400.0
2005-08-29 11:30:00,9.38,9.42,9.38,9.42,36000.0,7.2781,7.3091,7.2781,7.3091,36000.0
2005-08-29 12:00:00,9.42,9.43,9.41,9.42,22400.0,7.3091,7.3169,7.3014,7.3091,22400.0
2005-08-29 12:30:00,9.42,9.43,9.42,9.42,31200.0,7.3091,7.3169,7.3091,7.3091,31200.0
2005-08-29 13:00:00,9.42,9.46,9.42,9.45,26800.0,7.3091,7.3402,7.3091,7.3324,26800.0
2005-08-29 13:30:00,9.45,9.5,9.45,9.49,51600.0,7.3324,7.3712,7.3324,7.3634,51600.0
2005-08-29 14:00:00,9.49,9.49,9.48,9.48,25600.0,7.3634,7.3634,7.3557,7.3557,25600.0
2005-08-29 14:30:00,9.49,9.49,9.47,9.48,22800.0,7.3634,7.3634,7.3479,7.3557,22800.0
2005-08-29 15:00:00,9.48,9.49,9.48,9.49,25600.0,7.3557,7.3634,7.3557,7.3634,25600.0
2005-08-29 15:30:00,9.49,9.49,9.48,9.49,59600.0,7.3634,7.3634,7.3557,7.3634,59600.0
2005-08-30 09:30:00,9.52,9.52,9.43,9.45,28400.0,7.3867,7.3867,7.3169,7.3324,28400.0
2005-08-30 10:00:00,9.45,9.51,9.45,9.49,71600.0,7.3324,7.379,7.3324,7.3634,71600.0
2005-08-30 10:30:00,9.47,9.49,9.47,9.48,56400.0,7.3479,7.3634,7.3479,7.3557,56400.0
2005-08-30 11:00:00,9.48,9.48,9.43,9.46,74800.0,7.3557,7.3557,7.3169,7.3402,74800.0
2005-08-30 11:30:00,9.46,9.46,9.44,9.45,21600.0,7.3402,7.3402,7.3246,7.3324,21600.0
2005-08-30 12:00:00,9.45,9.49,9.45,9.47,79600.0,7.3324,7.3634,7.3324,7.3479,79600.0
2005-08-30 12:30:00,9.47,9.5,9.47,9.5,27600.0,7.3479,7.3712,7.3479,7.3712,27600.0
2005-08-30 13:00:00,9.49,9.51,9.49,9.5,51600.0,7.3634,7.379,7.3634,7.3712,51600.0
2005-08-30 13:30:00,9.51,9.51,9.49,9.49,12400.0,7.379,7.379,7.3634,7.3634,12400.0
2005-08-30 14:00:00,9.49,9.49,9.44,9.45,34400.0,7.3634,7.3634,7.3246,7.3324,34400.0
2005-08-30 14:30:00,9.45,9.45,9.4,9.41,70400.0,7.3324,7.3324,7.2936,7.3014,70400.0
2005-08-30 15:00:00,9.41,9.45,9.4,9.45,168400.0,7.3014,7.3324,7.2936,7.3324,168400.0
2005-08-30 15:30:00,9.45,9.49,9.45,9.49,216800.0,7.3324,7.3634,7.3324,7.3634,216800.0
2005-08-31 09:30:00,9.5,9.52,9.47,9.47,35200.0,7.3712,7.3867,7.3479,7.3479,35200.0
2005-08-31 10:00:00,9.47,9.49,9.46,9.47,36800.0,7.3479,7.3634,7.3402,7.3479,36800.0
2005-08-31 10:30:00,9.47,9.5,9.46,9.47,36800.0,7.3479,7.3712,7.3402,7.3479,36800.0
2005-08-31 11:00:00,9.47,9.49,9.47,9.49,94000.0,7.3479,7.3634,7.3479,7.3634,94000.0
2005-08-31 11:30:00,9.49,9.49,9.49,9.49,24000.0,7.3634,7.3634,7.3634,7.3634,24000.0
2005-08-31 12:00:00,9.49,9.49,9.46,9.46,25200.0,7.3634,7.3634,7.3402,7.3402,25200.0
2005-08-31 12:30:00,9.47,9.47,9.46,9.46,44400.0,7.3479,7.3479,7.3402,7.3402,44400.0
2005-08-31 13:00:00,9.46,9.48,9.46,9.47,40000.0,7.3402,7.3557,7.3402,7.3479,40000.0
2005-08-31 13:30:00,9.47,9.47,9.46,9.47,72800.0,7.3479,7.3479,7.3402,7.3479,72800.0
2005-08-31 14:00:00,9.47,9.47,9.44,9.46,64000.0,7.3479,7.3479,7.3246,7.3402,64000.0
2005-08-31 14:30:00,9.45,9.47,9.45,9.47,55200.0,7.3324,7.3479,7.3324,7.3479,55200.0
2005-08-31 15:00:00,9.47,9.5,9.47,9.5,124800.0,7.3479,7.3712,7.3479,7.3712,124800.0
2005-08-31 15:30:00,9.5,9.54,9.5,9.54,234400.0,7.3712,7.4022,7.3712,7.4022,234400.0
2005-09-01 09:30:00,9.54,9.54,9.48,9.49,49200.0,7.4022,7.4022,7.3557,7.3634,49200.0
2005-09-01 10:00:00,9.48,9.48,9.45,9.47,53200.0,7.3557,7.3557,7.3324,7.3479,53200.0
2005-09-01 10:30:00,9.47,9.48,9.46,9.47,46800.0,7.3479,7.3557,7.3402,7.3479,46800.0
2005-09-01 11:00:00,9.48,9.51,9.48,9.49,141600.0,7.3557,7.379,7.3557,7.3634,141600.0
2005-09-01 11:30:00,9.49,9.5,9.47,9.5,170400.0,7.3634,7.3712,7.3479,7.3712,170400.0
2005-09-01 12:00:00,9.48,9.53,9.48,9.52,37200.0,7.3557,7.3945,7.3557,7.3867,37200.0
2005-09-01 12:30:00,9.52,9.53,9.5,9.5,42400.0,7.3867,7.3945,7.3712,7.3712,42400.0
2005-09-01 13:00:00,9.5,9.52,9.5,9.51,41200.0,7.3712,7.3867,7.3712,7.379,41200.0
2005-09-01 13:30:00,9.52,9.52,9.51,9.52,40400.0,7.3867,7.3867,7.379,7.3867,40400.0
2005-09-01 14:00:00,9.52,9.52,9.47,9.47,85200.0,7.3867,7.3867,7.3479,7.3479,85200.0
2005-09-01 14:30:00,9.46,9.51,9.46,9.5,68800.0,7.3402,7.379,7.3402,7.3712,68800.0
2005-09-01 15:00:00,9.5,9.51,9.49,9.51,69600.0,7.3712,7.379,7.3634,7.379,69600.0
2005-09-01 15:30:00,9.51,9.51,9.49,9.5,81600.0,7.379,7.379,7.3634,7.3712,81600.0
2005-09-02 09:30:00,9.51,9.53,9.49,9.49,43200.0,7.379,7.3945,7.3634,7.3634,43200.0
2005-09-02 10:00:00,9.5,9.5,9.47,9.49,67600.0,7.3712,7.3712,7.3479,7.3634,67600.0
2005-09-02 10:30:00,9.49,9.49,9.44,9.45,45600.0,7.3634,7.3634,7.3246,7.3324,45600.0
2005-09-02 11:00:00,9.45,9.47,9.45,9.45,32000.0,7.3324,7.3479,7.3324,7.3324,32000.0
2005-09-02 11:30:00,9.45,9.45,9.43,9.45,24400.0,7.3324,7.3324,7.3169,7.3324,24400.0
2005-09-02 12:00:00,9.45,9.46,9.45,9.46,25200.0,7.3324,7.3402,7.3324,7.3402,25200.0
2005-09-02 12:30:00,9.46,9.46,9.44,9.45,31200.0,7.3402,7.3402,7.3246,7.3324,31200.0
2005-09-02 13:00:00,9.44,9.45,9.44,9.44,22000.0,7.3246,7.3324,7.3246,7.3246,22000.0
2005-09-02 13:30:00,9.44,9.46,9.44,9.45,35200.0,7.3246,7.3402,7.3246,7.3324,35200.0
2005-09-02 14:00:00,9.45,9.46,9.44,9.46,38800.0,7.3324,7.3402,7.3246,7.3402,38800.0
2005-09-02 14:30:00,9.46,9.46,9.45,9.45,25200.0,7.3402,7.3402,7.3324,7.3324,25200.0
2005-09-02 15:00:00,9.45,9.46,9.45,9.46,65600.0,7.3324,7.3402,7.3324,7.3402,65600.0
2005-09-02 15:30:00,9.45,9.46,9.45,9.46,63600.0,7.3324,7.3402,7.3324,7.3402,63600.0
2005-09-06 09:30:00,9.49,9.53,9.49,9.51,38800.0,7.3634,7.3945,7.3634,7.379,38800.0
2005-09-06 10:00:00,9.51,9.55,9.51,9.54,86800.0,7.379,7.41,7.379,7.4022,86800.0
2005-09-06 10:30:00,9.54,9.58,9.54,9.57,24400.0,7.4022,7.4333,7.4022,7.4255,24400.0
2005-09-06 11:00:00,9.57,9.57,9.55,9.55,26800.0,7.4255,7.4255,7.41,7.41,26800.0
2005-09-06 11:30:00,9.54,9.55,9.53,9.54,19600.0,7.4022,7.41,7.3945,7.4022,19600.0
2005-09-06 12:00:00,9.54,9.54,9.53,9.54,32400.0,7.4022,7.4022,7.3945,7.4022,32400.0
2005-09-06 12:30:00,9.53,9.54,9.53,9.54,38800.0,7.3945,7.4022,7.3945,7.4022,38800.0
2005-09-06 13:00:00,9.54,9.54,9.54,9.54,56000.0,7.4022,7.4022,7.4022,7.4022,56000.0
2005-09-06 13:30:00,9.54,9.57,9.54,9.57,41600.0,7.4022,7.4255,7.4022,7.4255,41600.0
2005-09-06 14:00:00,9.58,9.58,9.55,9.57,31600.0,7.4333,7.4333,7.41,7.4255,31600.0
2005-09-06 14:30:00,9.57,9.57,9.55,9.56,40400.0,7.4255,7.4255,7.41,7.4178,40400.0
2005-09-06 15:00:00,9.56,9.58,9.53,9.58,74400.0,7.4178,7.4333,7.3945,7.4333,74400.0
2005-09-06 15:30:00,9.57,9.59,9.56,9.58,96400.0,7.4255,7.441,7.4178,7.4333,96400.0
2005-09-07 09:30:00,9.58,9.58,9.47,9.53,62000.0,7.4333,7.4333,7.3479,7.3945,62000.0
2005-09-07 10:00:00,9.51,9.53,9.5,9.53,40000.0,7.379,7.3945,7.3712,7.3945,40000.0
2005-09-07 10:30:00,9.54,9.56,9.54,9.56,20400.0,7.4022,7.4178,7.4022,7.4178,20400.0
2005-09-07 11:00:00,9.56,9.59,9.55,9.59,28000.0,7.4178,7.441,7.41,7.441,28000.0
2005-09-07 11:30:00,9.59,9.59,9.51,9.52,44000.0,7.441,7.441,7.379,7.3867,44000.0
2005-09-07 12:00:00,9.52,9.54,9.5,9.52,42400.0,7.3867,7.4022,7.3712,7.3867,42400.0
2005-09-07 12:30:00,9.52,9.55,9.52,9.55,15600.0,7.3867,7.41,7.3867,7.41,15600.0
2005-09-07 13:00:00,9.55,9.55,9.54,9.55,26800.0,7.41,7.41,7.4022,7.41,26800.0
2005-09-07 13:30:00,9.54,9.55,9.54,9.55,19200.0,7.4022,7.41,7.4022,7.41,19200.0
2005-09-07 14:00:00,9.55,9.57,9.55,9.55,26800.0,7.41,7.4255,7.41,7.41,26800.0
2005-09-07 14:30:00,9.56,9.58,9.56,9.58,36000.0,7.4178,7.4333,7.4178,7.4333,36000.0
2005-09-07 15:00:00,9.58,9.59,9.57,9.58,74400.0,7.4333,7.441,7.4255,7.4333,74400.0
2005-09-07 15:30:00,9.58,9.58,9.56,9.56,95600.0,7.4333,7.4333,7.4178,7.4178,95600.0
2005-09-08 09:30:00,9.53,9.63,9.53,9.54,29200.0,7.3945,7.4721,7.3945,7.4022,29200.0
2005-09-08 10:00:00,9.53,9.53,9.5,9.51,60800.0,7.3945,7.3945,7.3712,7.379,60800.0
2005-09-08 10:30:00,9.5,9.53,9.49,9.5,70000.0,7.3712,7.3945,7.3634,7.3712,70000.0
2005-09-08 11:00:00,9.5,9.52,9.5,9.51,59200.0,7.3712,7.3867,7.3712,7.379,59200.0
2005-09-08 11:30:00,9.52,9.53,9.51,9.52,15200.0,7.3867,7.3945,7.379,7.3867,15200.0
2005-09-08 12:00:00,9.52,9.52,9.49,9.51,83600.0,7.3867,7.3867,7.3634,7.379,83600.0
2005-09-08 12:30:00,9.51,9.51,9.5,9.51,42000.0,7.379,7.379,7.3712,7.379,42000.0
2005-09-08 13:00:00,9.51,9.51,9.5,9.5,32000.0,7.379,7.379,7.3712,7.3712,32000.0
2005-09-08 13:30:00,9.5,9.51,9.49,9.49,28000.0,7.3712,7.379,7.3634,7.3634,28000.0
2005-09-08 14:00:00,9.49,9.5,9.48,9.49,18800.0,7.3634,7.3712,7.3557,7.3634,18800.0
2005-09-08 14:30:00,9.49,9.49,9.47,9.49,45600.0,7.3634,7.3634,7.3479,7.3634,45600.0
2005-09-08 15:00:00,9.49,9.51,9.47,9.48,50000.0,7.3634,7.379,7.3479,7.3557,50000.0
2005-09-08 15:30:00,9.48,9.49,9.45,9.47,47600.0,7.3557,7.3634,7.3324,7.3479,47600.0
2005-09-09 09:30:00,9.41,9.46,9.41,9.46,35200.0,7.3014,7.3402,7.3014,7.3402,35200.0
2005-09-09 10:00:00,9.46,9.48,9.44,9.47,31600.0,7.3402,7.3557,7.3246,7.3479,31600.0
2005-09-09 10:30:00,9.47,9.47,9.43,9.46,66400.0,7.3479,7.3479,7.3169,7.3402,66400.0
2005-09-09 11:00:00,9.46,9.53,9.46,9.53,74000.0,7.3402,7.3945,7.3402,7.3945,74000.0
2005-09-09 11:30:00,9.53,9.56,9.53,9.55,41200.0,7.3945,7.4178,7.3945,7.41,41200.0
2005-09-09 12:00:00,9.55,9.57,9.55,9.56,23600.0,7.41,7.4255,7.41,7.4178,23600.0
2005-09-09 12:30:00,9.56,9.56,9.56,9.56,30400.0,7.4178,7.4178,7.4178,7.4178,30400.0
2005-09-09 13:00:00,9.56,9.56,9.54,9.54,18800.0,7.4178,7.4178,7.4022,7.4022,18800.0
2005-09-09 13:30:00,9.53,9.56,9.53,9.55,39600.0,7.3945,7.4178,7.3945,7.41,39600.0
2005-09-09 14:00:00,9.55,9.6,9.54,9.58,99600.0,7.41,7.4488,7.4022,7.4333,99600.0
2005-09-09 14:30:00,9.58,9.58,9.56,9.57,36400.0,7.4333,7.4333,7.4178,7.4255,36400.0
2005-09-09 15:00:00,9.58,9.58,9.55,9.56,84000.0,7.4333,7.4333,7.41,7.4178,84000.0
2005-09-09 15:30:00,9.56,9.58,9.56,9.58,52000.0,7.4178,7.4333,7.4178,7.4333,52000.0
2005-09-12 09:30:00,9.57,9.57,9.51,9.52,29200.0,7.4255,7.4255,7.379,7.3867,29200.0
2005-09-12 10:00:00,9.51,9.51,9.49,9.49,12400.0,7.379,7.379,7.3634,7.3634,12400.0
2005-09-12 10:30:00,9.5,9.55,9.5,9.53,39600.0,7.3712,7.41,7.3712,7.3945,39600.0
2005-09-12 11:00:00,9.54,9.56,9.53,9.56,52000.0,7.4022,7.4178,7.3945,7.4178,52000.0
2005-09-12 11:30:00,9.56,9.6,9.56,9.6,72000.0,7.4178,7.4488,7.4178,7.4488,72000.0
2005-09-12 12:00:00,9.6,9.63,9.6,9.62,40000.0,7.4488,7.4721,7.4488,7.4643,40000.0
2005-09-12 12:30:00,9.62,9.62,9.59,9.6,15200.0,7.4643,7.4643,7.441,7.4488,15200.0
2005-09-12 13:00:00,9.6,9.62,9.6,9.62,15600.0,7.4488,7.4643,7.4488,7.4643,15600.0
2005-09-12 13:30:00,9.62,9.63,9.62,9.62,35600.0,7.4643,7.4721,7.4643,7.4643,35600.0
2005-09-12 14:00:00,9.62,9.68,9.62,9.67,82800.0,7.4643,7.5109,7.4643,7.5031,82800.0
2005-09-12 14:30:00,9.67,9.73,9.67,9.73,192800.0,7.5031,7.5497,7.5031,7.5497,192800.0
2005-09-12 15:00:00,9.72,9.73,9.72,9.72,74400.0,7.5419,7.5497,7.5419,7.5419,74400.0
2005-09-12 15:30:00,9.72,9.75,9.72,9.73,150400.0,7.5419,7.5652,7.5419,7.5497,150400.0
2005-09-13 09:30:00,9.74,9.75,9.61,9.65,53600.0,7.5574,7.5652,7.4566,7.4876,53600.0
2005-09-13 10:00:00,9.64,9.64,9.61,9.62,27600.0,7.4798,7.4798,7.4566,7.4643,27600.0
2005-09-13 10:30:00,9.62,9.62,9.6,9.6,28400.0,7.4643,7.4643,7.4488,7.4488,28400.0
2005-09-13 11:00:00,9.61,9.62,9.6,9.61,20800.0,7.4566,7.4643,7.4488,7.4566,20800.0
2005-09-13 11:30:00,9.61,9.67,9.61,9.65,256800.0,7.4566,7.5031,7.4566,7.4876,256800.0
2005-09-13 12:00:00,9.66,9.67,9.65,9.65,54000.0,7.4954,7.5031,7.4876,7.4876,54000.0
2005-09-13 12:30:00,9.65,9.67,9.65,9.66,49600.0,7.4876,7.5031,7.4876,7.4954,49600.0
2005-09-13 13:00:00,9.67,9.7,9.67,9.7,58400.0,7.5031,7.5264,7.5031,7.5264,58400.0
2005-09-13 13:30:00,9.7,9.7,9.68,9.68,25600.0,7.5264,7.5264,7.5109,7.5109,25600.0
2005-09-13 14:00:00,9.67,9.69,9.66,9.68,49200.0,7.5031,7.5186,7.4954,7.5109,49200.0
2005-09-13 14:30:00,9.68,9.68,9.65,9.66,33200.0,7.5109,7.5109,7.4876,7.4954,33200.0
2005-09-13 15:00:00,9.65,9.65,9.62,9.65,79200.0,7.4876,7.4876,7.4643,7.4876,79200.0
2005-09-13 15:30:00,9.65,9.66,9.65,9.65,148400.0,7.4876,7.4954,7.4876,7.4876,148400.0
2005-09-14 09:30:00,9.74,9.84,9.71,9.76,269200.0,7.5574,7.635,7.5341,7.5729,269200.0
2005-09-14 10:00:00,9.76,9.9,9.76,9.85,251200.0,7.5729,7.6816,7.5729,7.6428,251200.0
2005-09-14 10:30:00,9.84,9.86,9.75,9.76,180000.0,7.635,7.6505,7.5652,7.5729,180000.0
2005-09-14 11:00:00,9.77,9.8,9.74,9.76,164000.0,7.5807,7.604,7.5574,7.5729,164000.0
2005-09-14 11:30:00,9.75,9.78,9.75,9.78,59600.0,7.5652,7.5885,7.5652,7.5885,59600.0
2005-09-14 12:00:00,9.78,9.78,9.77,9.77,44800.0,7.5885,7.5885,7.5807,7.5807,44800.0
2005-09-14 12:30:00,9.76,9.76,9.74,9.74,46800.0,7.5729,7.5729,7.5574,7.5574,46800.0
2005-09-14 13:00:00,9.74,9.75,9.74,9.75,46400.0,7.5574,7.5652,7.5574,7.5652,46400.0
2005-09-14 13:30:00,9.74,9.74,9.69,9.71,129600.0,7.5574,7.5574,7.5186,7.5341,129600.0
2005-09-14 14:00:00,9.71,9.71,9.61,9.63,178800.0,7.5341,7.5341,7.4566,7.4721,178800.0
2005-09-14 14:30:00,9.62,9.65,9.61,9.62,55600.0,7.4643,7.4876,7.4566,7.4643,55600.0
2005-09-14 15:00:00,9.61,9.62,9.56,9.57,132000.0,7.4566,7.4643,7.4178,7.4255,132000.0
2005-09-14 15:30:00,9.57,9.57,9.55,9.55,194800.0,7.4255,7.4255,7.41,7.41,194800.0
2005-09-15 09:30:00,9.53,9.6,9.51,9.51,89600.0,7.3945,7.4488,7.379,7.379,89600.0
2005-09-15 10:00:00,9.51,9.53,9.45,9.53,180800.0,7.379,7.3945,7.3324,7.3945,180800.0
2005-09-15 10:30:00,9.53,9.55,9.51,9.55,38800.0,7.3945,7.41,7.379,7.41,38800.0
2005-09-15 11:00:00,9.54,9.57,9.54,9.57,38400.0,7.4022,7.4255,7.4022,7.4255,38400.0
2005-09-15 11:30:00,9.56,9.6,9.56,9.59,40400.0,7.4178,7.4488,7.4178,7.441,40400.0
2005-09-15 12:00:00,9.59,9.6,9.58,9.59,48800.0,7.441,7.4488,7.4333,7.441,48800.0
2005-09-15 12:30:00,9.59,9.6,9.57,9.58,27600.0,7.441,7.4488,7.4255,7.4333,27600.0
2005-09-15 13:00:00,9.59,9.62,9.58,9.59,31600.0,7.441,7.4643,7.4333,7.441,31600.0
2005-09-15 13:30:00,9.59,9.6,9.58,9.58,34000.0,7.441,7.4488,7.4333,7.4333,34000.0
2005-09-15 14:00:00,9.58,9.59,9.58,9.59,17200.0,7.4333,7.441,7.4333,7.441,17200.0
2005-09-15 14:30:00,9.58,9.6,9.58,9.6,25200.0,7.4333,7.4488,7.4333,7.4488,25200.0
2005-09-15 15:00:00,9.6,9.63,9.6,9.63,104400.0,7.4488,7.4721,7.4488,7.4721,104400.0
2005-09-15 15:30:00,9.63,9.64,9.61,9.62,121200.0,7.4721,7.4798,7.4566,7.4643,121200.0
2005-09-16 09:30:00,9.64,9.75,9.64,9.72,350800.0,7.4798,7.5652,7.4798,7.5419,350800.0
2005-09-16 10:00:00,9.71,9.72,9.7,9.71,29200.0,7.5341,7.5419,7.5264,7.5341,29200.0
2005-09-16 10:30:00,9.7,9.71,9.68,9.68,36400.0,7.5264,7.5341,7.5109,7.5109,36400.0
2005-09-16 11:00:00,9.68,9.71,9.68,9.69,87200.0,7.5109,7.5341,7.5109,7.5186,87200.0
2005-09-16 11:30:00,9.69,9.71,9.68,9.71,92800.0,7.5186,7.5341,7.5109,7.5341,92800.0
2005-09-16 12:00:00,9.71,9.71,9.69,9.69,48800.0,7.5341,7.5341,7.5186,7.5186,48800.0
2005-09-16 12:30:00,9.69,9.7,9.68,9.68,43200.0,7.5186,7.5264,7.5109,7.5109,43200.0
2005-09-16 13:00:00,9.68,9.7,9.67,9.69,43600.0,7.5109,7.5264,7.5031,7.5186,43600.0
2005-09-16 13:30:00,9.69,9.71,9.69,9.71,35600.0,7.5186,7.5341,7.5186,7.5341,35600.0
2005-09-16 14:00:00,9.71,9.72,9.71,9.72,62800.0,7.5341,7.5419,7.5341,7.5419,62800.0
2005-09-16 14:30:00,9.72,9.72,9.7,9.72,43600.0,7.5419,7.5419,7.5264,7.5419,43600.0
2005-09-16 15:00:00,9.72,9.74,9.72,9.72,92800.0,7.5419,7.5574,7.5419,7.5419,92800.0
2005-09-16 15:30:00,9.72,9.72,9.69,9.72,208400.0,7.5419,7.5419,7.5186,7.5419,208400.0
2005-09-19 09:30:00,9.72,9.73,9.62,9.63,42400.0,7.5419,7.5497,7.4643,7.4721,42400.0
2005-09-19 10:00:00,9.63,9.63,9.57,9.58,28000.0,7.4721,7.4721,7.4255,7.4333,28000.0
2005-09-19 10:30:00,9.58,9.64,9.56,9.64,49600.0,7.4333,7.4798,7.4178,7.4798,49600.0
2005-09-19 11:00:00,9.64,9.65,9.62,9.65,46400.0,7.4798,7.4876,7.4643,7.4876,46400.0
2005-09-19 11:30:00,9.64,9.67,9.64,9.67,23200.0,7.4798,7.5031,7.4798,7.5031,23200.0
2005-09-19 12:00:00,9.67,9.67,9.66,9.67,51600.0,7.5031,7.5031,7.4954,7.5031,51600.0
2005-09-19 12:30:00,9.67,9.67,9.64,9.64,35200.0,7.5031,7.5031,7.4798,7.4798,35200.0
2005-09-19 13:00:00,9.64,9.64,9.63,9.64,23200.0,7.4798,7.4798,7.4721,7.4798,23200.0
2005-09-19 13:30:00,9.64,9.65,9.64,9.65,49200.0,7.4798,7.4876,7.4798,7.4876,49200.0
2005-09-19 14:00:00,9.65,9.65,9.63,9.63,46400.0,7.4876,7.4876,7.4721,7.4721,46400.0
2005-09-19 14:30:00,9.63,9.65,9.63,9.65,32000.0,7.4721,7.4876,7.4721,7.4876,32000.0
2005-09-19 15:00:00,9.65,9.65,9.64,9.65,79200.0,7.4876,7.4876,7.4798,7.4876,79200.0
2005-09-19 15:30:00,9.65,9.67,9.65,9.67,157600.0,7.4876,7.5031,7.4876,7.5031,157600.0
2005-09-20 09:30:00,9.74,9.76,9.68,9.69,58800.0,7.5574,7.5729,7.5109,7.5186,58800.0
2005-09-20 10:00:00,9.69,9.77,9.69,9.77,40000.0,7.5186,7.5807,7.5186,7.5807,40000.0
2005-09-20 10:30:00,9.77,9.8,9.76,9.77,76400.0,7.5807,7.604,7.5729,7.5807,76400.0
2005-09-20 11:00:00,9.77,9.77,9.76,9.76,58400.0,7.5807,7.5807,7.5729,7.5729,58400.0
2005-09-20 11:30:00,9.76,9.77,9.76,9.76,84000.0,7.5729,7.5807,7.5729,7.5729,84000.0
2005-09-20 12:00:00,9.76,9.78,9.76,9.77,142000.0,7.5729,7.5885,7.5729,7.5807,142000.0
2005-09-20 12:30:00,9.77,9.77,9.74,9.77,95600.0,7.5807,7.5807,7.5574,7.5807,95600.0
2005-09-20 13:00:00,9.77,9.77,9.77,9.77,21200.0,7.5807,7.5807,7.5807,7.5807,21200.0
2005-09-20 13:30:00,9.77,9.77,9.76,9.76,49200.0,7.5807,7.5807,7.5729,7.5729,49200.0
2005-09-20 14:00:00,9.76,9.81,9.76,9.77,149600.0,7.5729,7.6117,7.5729,7.5807,149600.0
2005-09-20 14:30:00,9.77,9.78,9.75,9.77,147200.0,7.5807,7.5885,7.5652,7.5807,147200.0
2005-09-20 15:00:00,9.77,9.77,9.74,9.75,244400.0,7.5807,7.5807,7.5574,7.5652,244400.0
2005-09-20 15:30:00,9.75,9.76,9.73,9.76,310800.0,7.5652,7.5729,7.5497,7.5729,310800.0
2005-09-21 09:30:00,9.72,9.72,9.4,9.41,308400.0,7.5419,7.5419,7.2936,7.3014,308400.0
2005-09-21 10:00:00,9.41,9.49,9.4,9.48,270000.0,7.3014,7.3634,7.2936,7.3557,270000.0
2005-09-21 10:30:00,9.48,9.53,9.48,9.5,166400.0,7.3557,7.3945,7.3557,7.3712,166400.0
2005-09-21 11:00:00,9.5,9.52,9.49,9.5,178800.0,7.3712,7.3867,7.3634,7.3712,178800.0
2005-09-21 11:30:00,9.5,9.52,9.49,9.52,93600.0,7.3712,7.3867,7.3634,7.3867,93600.0
2005-09-21 12:00:00,9.52,9.52,9.46,9.46,62800.0,7.3867,7.3867,7.3402,7.3402,62800.0
2005-09-21 12:30:00,9.45,9.46,9.41,9.41,54800.0,7.3324,7.3402,7.3014,7.3014,54800.0
2005-09-21 13:00:00,9.4,9.4,9.26,9.27,313200.0,7.2936,7.2936,7.185,7.1927,313200.0
2005-09-21 13:30:00,9.27,9.27,9.18,9.23,205200.0,7.1927,7.1927,7.1229,7.1617,205200.0
2005-09-21 14:00:00,9.23,9.32,9.22,9.31,133200.0,7.1617,7.2315,7.1539,7.2238,133200.0
2005-09-21 14:30:00,9.31,9.36,9.31,9.36,138400.0,7.2238,7.2626,7.2238,7.2626,138400.0
2005-09-21 15:00:00,9.36,9.36,9.28,9.28,97600.0,7.2626,7.2626,7.2005,7.2005,97600.0
2005-09-21 15:30:00,9.28,9.29,9.25,9.26,146800.0,7.2005,7.2083,7.1772,7.185,146800.0
2005-09-22 09:30:00,9.17,9.19,9.07,9.09,243600.0,7.1152,7.1307,7.0376,7.0531,243600.0
2005-09-22 10:00:00,9.12,9.17,9.12,9.16,64400.0,7.0764,7.1152,7.0764,7.1074,64400.0
2005-09-22 10:30:00,9.16,9.17,9.1,9.16,247600.0,7.1074,7.1152,7.0608,7.1074,247600.0
2005-09-22 11:00:00,9.16,9.21,9.15,9.19,96400.0,7.1074,7.1462,7.0996,7.1307,96400.0
2005-09-22 11:30:00,9.19,9.22,9.18,9.22,54000.0,7.1307,7.1539,7.1229,7.1539,54000.0
2005-09-22 12:00:00,9.24,9.24,9.18,9.18,50800.0,7.1695,7.1695,7.1229,7.1229,50800.0
2005-09-22 12:30:00,9.19,9.22,9.19,9.2,47200.0,7.1307,7.1539,7.1307,7.1384,47200.0
2005-09-22 13:00:00,9.21,9.24,9.19,9.22,59600.0,7.1462,7.1695,7.1307,7.1539,59600.0
2005-09-22 13:30:00,9.22,9.26,9.22,9.26,33200.0,7.1539,7.185,7.1539,7.185,33200.0
2005-09-22 14:00:00,9.26,9.26,9.24,9.24,31200.0,7.185,7.185,7.1695,7.1695,31200.0
2005-09-22 14:30:00,9.24,9.26,9.23,9.25,48800.0,7.1695,7.185,7.1617,7.1772,48800.0
2005-09-22 15:00:00,9.25,9.27,9.24,9.27,114800.0,7.1772,7.1927,7.1695,7.1927,114800.0
2005-09-22 15:30:00,9.27,9.29,9.26,9.29,117600.0,7.1927,7.2083,7.185,7.2083,117600.0
2005-09-23 09:30:00,9.19,9.21,9.15,9.19,119200.0,7.1307,7.1462,7.0996,7.1307,119200.0
2005-09-23 10:00:00,9.2,9.2,9.12,9.13,235600.0,7.1384,7.1384,7.0764,7.0841,235600.0
2005-09-23 10:30:00,9.13,9.17,9.09,9.17,140800.0,7.0841,7.1152,7.0531,7.1152,140800.0
2005-09-23 11:00:00,9.18,9.21,9.18,9.2,69200.0,7.1229,7.1462,7.1229,7.1384,69200.0
2005-09-23 11:30:00,9.2,9.21,9.19,9.2,71600.0,7.1384,7.1462,7.1307,7.1384,71600.0
2005-09-23 12:00:00,9.2,9.22,9.2,9.22,61600.0,7.1384,7.1539,7.1384,7.1539,61600.0
2005-09-23 12:30:00,9.22,9.24,9.21,9.24,39200.0,7.1539,7.1695,7.1462,7.1695,39200.0
2005-09-23 13:00:00,9.24,9.24,9.23,9.24,54800.0,7.1695,7.1695,7.1617,7.1695,54800.0
2005-09-23 13:30:00,9.24,9.27,9.21,9.21,124000.0,7.1695,7.1927,7.1462,7.1462,124000.0
2005-09-23 14:00:00,9.2,9.29,9.2,9.22,151200.0,7.1384,7.2083,7.1384,7.1539,151200.0
2005-09-23 14:30:00,9.22,9.24,9.19,9.2,131200.0,7.1539,7.1695,7.1307,7.1384,131200.0
2005-09-23 15:00:00,9.2,9.22,9.19,9.21,146800.0,7.1384,7.1539,7.1307,7.1462,146800.0
2005-09-23 15:30:00,9.21,9.22,9.18,9.19,130800.0,7.1462,7.1539,7.1229,7.1307,130800.0
2005-09-26 09:30:00,9.2,9.26,9.2,9.23,30400.0,7.1384,7.185,7.1384,7.1617,30400.0
2005-09-26 10:00:00,9.22,9.22,9.15,9.22,48400.0,7.1539,7.1539,7.0996,7.1539,48400.0
2005-09-26 10:30:00,9.22,9.22,9.19,9.2,31600.0,7.1539,7.1539,7.1307,7.1384,31600.0
2005-09-26 11:00:00,9.2,9.2,9.17,9.17,34400.0,7.1384,7.1384,7.1152,7.1152,34400.0
2005-09-26 11:30:00,9.16,9.19,9.11,9.11,96000.0,7.1074,7.1307,7.0686,7.0686,96000.0
2005-09-26 12:00:00,9.11,9.13,9.11,9.13,76000.0,7.0686,7.0841,7.0686,7.0841,76000.0
2005-09-26 12:30:00,9.12,9.13,8.98,9.0,289200.0,7.0764,7.0841,6.9677,6.9832,289200.0
2005-09-26 13:00:00,9.02,9.08,9.02,9.06,48400.0,6.9988,7.0453,6.9988,7.0298,48400.0
2005-09-26 13:30:00,9.07,9.09,9.05,9.08,56800.0,7.0376,7.0531,7.022,7.0453,56800.0
2005-09-26 14:00:00,9.08,9.08,9.01,9.05,52800.0,7.0453,7.0453,6.991,7.022,52800.0
2005-09-26 14:30:00,9.05,9.06,9.03,9.06,52800.0,7.022,7.0298,7.0065,7.0298,52800.0
2005-09-26 15:00:00,9.06,9.07,9.04,9.05,48800.0,7.0298,7.0376,7.0143,7.022,48800.0
2005-09-26 15:30:00,9.04,9.09,9.04,9.06,104000.0,7.0143,7.0531,7.0143,7.0298,104000.0
2005-09-27 09:30:00,9.14,9.18,9.12,9.18,62800.0,7.0919,7.1229,7.0764,7.1229,62800.0
2005-09-27 10:00:00,9.18,9.21,9.17,9.21,76000.0,7.1229,7.1462,7.1152,7.1462,76000.0
2005-09-27 10:30:00,9.21,9.26,9.18,9.18,60800.0,7.1462,7.185,7.1229,7.1229,60800.0
2005-09-27 11:00:00,9.17,9.18,9.15,9.17,43600.0,7.1152,7.1229,7.0996,7.1152,43600.0
2005-09-27 11:30:00,9.17,9.18,9.16,9.18,39600.0,7.1152,7.1229,7.1074,7.1229,39600.0
2005-09-27 12:00:00,9.18,9.2,9.18,9.19,40400.0,7.1229,7.1384,7.1229,7.1307,40400.0
2005-09-27 12:30:00,9.19,9.23,9.17,9.21,58800.0,7.1307,7.1617,7.1152,7.1462,58800.0
2005-09-27 13:00:00,9.22,9.23,9.21,9.22,64400.0,7.1539,7.1617,7.1462,7.1539,64400.0
2005-09-27 13:30:00,9.22,9.27,9.22,9.27,54000.0,7.1539,7.1927,7.1539,7.1927,54000.0
2005-09-27 14:00:00,9.27,9.29,9.27,9.28,47200.0,7.1927,7.2083,7.1927,7.2005,47200.0
2005-09-27 14:30:00,9.28,9.31,9.28,9.31,89200.0,7.2005,7.2238,7.2005,7.2238,89200.0
2005-09-27 15:00:00,9.31,9.33,9.3,9.3,72800.0,7.2238,7.2393,7.216,7.216,72800.0
2005-09-27 15:30:00,9.3,9.3,9.22,9.24,117200.0,7.216,7.216,7.1539,7.1695,117200.0
2005-09-28 09:30:00,9.25,9.28,9.17,9.27,28000.0,7.1772,7.2005,7.1152,7.1927,28000.0
2005-09-28 10:00:00,9.27,9.29,9.22,9.29,14800.0,7.1927,7.2083,7.1539,7.2083,14800.0
2005-09-28 10:30:00,9.29,9.32,9.28,9.29,24800.0,7.2083,7.2315,7.2005,7.2083,24800.0
2005-09-28 11:00:00,9.3,9.31,9.29,9.3,31200.0,7.216,7.2238,7.2083,7.216,31200.0
2005-09-28 11:30:00,9.3,9.31,9.27,9.29,56800.0,7.216,7.2238,7.1927,7.2083,56800.0
2005-09-28 12:00:00,9.29,9.29,9.25,9.27,27600.0,7.2083,7.2083,7.1772,7.1927,27600.0
2005-09-28 12:30:00,9.26,9.26,9.24,9.25,26000.0,7.185,7.185,7.1695,7.1772,26000.0
2005-09-28 13:00:00,9.25,9.25,9.2,9.2,38800.0,7.1772,7.1772,7.1384,7.1384,38800.0
2005-09-28 13:30:00,9.2,9.2,9.14,9.15,31200.0,7.1384,7.1384,7.0919,7.0996,31200.0
2005-09-28 14:00:00,9.15,9.22,9.15,9.21,37200.0,7.0996,7.1539,7.0996,7.1462,37200.0
2005-09-28 14:30:00,9.21,9.24,9.2,9.22,50800.0,7.1462,7.1695,7.1384,7.1539,50800.0
2005-09-28 15:00:00,9.22,9.22,9.19,9.19,28400.0,7.1539,7.1539,7.1307,7.1307,28400.0
2005-09-28 15:30:00,9.19,9.2,9.15,9.17,91600.0,7.1307,7.1384,7.0996,7.1152,91600.0
2005-09-29 09:30:00,9.17,9.17,9.09,9.1,18800.0,7.1152,7.1152,7.0531,7.0608,18800.0
2005-09-29 10:00:00,9.08,9.12,8.91,8.94,240000.0,7.0453,7.0764,6.9134,6.9367,240000.0
2005-09-29 10:30:00,8.95,9.02,8.95,8.99,82400.0,6.9445,6.9988,6.9445,6.9755,82400.0
2005-09-29 11:00:00,8.99,8.99,8.85,8.92,242000.0,6.9755,6.9755,6.8669,6.9212,242000.0
2005-09-29 11:30:00,8.91,8.98,8.9,8.96,100400.0,6.9134,6.9677,6.9057,6.9522,100400.0
2005-09-29 12:00:00,8.97,8.97,8.95,8.97,36000.0,6.96,6.96,6.9445,6.96,36000.0
2005-09-29 12:30:00,8.97,9.01,8.97,9.01,56400.0,6.96,6.991,6.96,6.991,56400.0
2005-09-29 13:00:00,9.0,9.04,8.99,9.03,200800.0,6.9832,7.0143,6.9755,7.0065,200800.0
2005-09-29 13:30:00,9.04,9.05,9.02,9.04,39600.0,7.0143,7.022,6.9988,7.0143,39600.0
2005-09-29 14:00:00,9.03,9.06,9.03,9.06,77200.0,7.0065,7.0298,7.0065,7.0298,77200.0
2005-09-29 14:30:00,9.06,9.11,9.06,9.11,66400.0,7.0298,7.0686,7.0298,7.0686,66400.0
2005-09-29 15:00:00,9.11,9.11,9.08,9.09,39600.0,7.0686,7.0686,7.0453,7.0531,39600.0
2005-09-29 15:30:00,9.09,9.09,9.08,9.08,96800.0,7.0531,7.0531,7.0453,7.0453,96800.0
2005-09-30 09:30:00,9.09,9.09,9.03,9.05,36000.0,7.0531,7.0531,7.0065,7.022,36000.0
2005-09-30 10:00:00,9.05,9.13,9.05,9.13,39200.0,7.022,7.0841,7.022,7.0841,39200.0
2005-09-30 10:30:00,9.13,9.13,9.11,9.12,35200.0,7.0841,7.0841,7.0686,7.0764,35200.0
2005-09-30 11:00:00,9.12,9.13,9.1,9.1,47600.0,7.0764,7.0841,7.0608,7.0608,47600.0
2005-09-30 11:30:00,9.1,9.1,9.05,9.05,45200.0,7.0608,7.0608,7.022,7.022,45200.0
2005-09-30 12:00:00,9.05,9.09,9.05,9.07,87600.0,7.022,7.0531,7.022,7.0376,87600.0
2005-09-30 12:30:00,9.07,9.08,9.06,9.08,121200.0,7.0376,7.0453,7.0298,7.0453,121200.0
2005-09-30 13:00:00,9.08,9.09,9.07,9.09,46400.0,7.0453,7.0531,7.0376,7.0531,46400.0
2005-09-30 13:30:00,9.1,9.15,9.1,9.15,43600.0,7.0608,7.0996,7.0608,7.0996,43600.0
2005-09-30 14:00:00,9.15,9.15,9.13,9.13,32400.0,7.0996,7.0996,7.0841,7.0841,32400.0
2005-09-30 14:30:00,9.13,9.14,9.12,9.12,38800.0,7.0841,7.0919,7.0764,7.0764,38800.0
2005-09-30 15:00:00,9.12,9.13,9.11,9.13,46400.0,7.0764,7.0841,7.0686,7.0841,46400.0
2005-09-30 15:30:00,9.13,9.23,9.13,9.21,156800.0,7.0841,7.1617,7.0841,7.1462,156800.0
2005-10-03 09:30:00,9.24,9.25,9.21,9.25,40800.0,7.1695,7.1772,7.1462,7.1772,40800.0
2005-10-03 10:00:00,9.25,9.25,9.16,9.17,98000.0,7.1772,7.1772,7.1074,7.1152,98000.0
2005-10-03 10:30:00,9.16,9.16,9.08,9.08,77200.0,7.1074,7.1074,7.0453,7.0453,77200.0
2005-10-03 11:00:00,9.08,9.11,9.08,9.11,101200.0,7.0453,7.0686,7.0453,7.0686,101200.0
2005-10-03 11:30:00,9.1,9.11,9.09,9.09,60000.0,7.0608,7.0686,7.0531,7.0531,60000.0
2005-10-03 12:00:00,9.09,9.09,9.08,9.08,62400.0,7.0531,7.0531,7.0453,7.0453,62400.0
2005-10-03 12:30:00,9.08,9.08,9.08,9.08,61600.0,7.0453,7.0453,7.0453,7.0453,61600.0
2005-10-03 13:00:00,9.08,9.08,9.06,9.06,113200.0,7.0453,7.0453,7.0298,7.0298,113200.0
2005-10-03 13:30:00,9.06,9.06,9.06,9.06,72000.0,7.0298,7.0298,7.0298,7.0298,72000.0
2005-10-03 14:00:00,9.06,9.06,9.06,9.06,73200.0,7.0298,7.0298,7.0298,7.0298,73200.0
2005-10-03 14:30:00,9.06,9.11,9.06,9.1,114400.0,7.0298,7.0686,7.0298,7.0608,114400.0
2005-10-03 15:00:00,9.1,9.1,9.08,9.08,87600.0,7.0608,7.0608,7.0453,7.0453,87600.0
2005-10-03 15:30:00,9.08,9.08,9.05,9.08,226000.0,7.0453,7.0453,7.022,7.0453,226000.0
2005-10-04 09:30:00,9.06,9.06,8.96,8.97,146400.0,7.0298,7.0298,6.9522,6.96,146400.0
2005-10-04 10:00:00,8.97,9.02,8.97,9.02,197600.0,6.96,6.9988,6.96,6.9988,197600.0
2005-10-04 10:30:00,9.02,9.05,8.99,9.05,119200.0,6.9988,7.022,6.9755,7.022,119200.0
2005-10-04 11:00:00,9.05,9.08,9.04,9.05,64000.0,7.022,7.0453,7.0143,7.022,64000.0
2005-10-04 11:30:00,9.05,9.05,9.05,9.05,41200.0,7.022,7.022,7.022,7.022,41200.0
2005-10-04 12:00:00,9.05,9.05,9.03,9.04,130400.0,7.022,7.022,7.0065,7.0143,130400.0
2005-10-04 12:30:00,9.04,9.05,9.04,9.04,82800.0,7.0143,7.022,7.0143,7.0143,82800.0
2005-10-04 13:00:00,9.04,9.04,9.03,9.04,73200.0,7.0143,7.0143,7.0065,7.0143,73200.0
2005-10-04 13:30:00,9.04,9.05,9.03,9.04,99600.0,7.0143,7.022,7.0065,7.0143,99600.0
2005-10-04 14:00:00,9.04,9.05,9.04,9.04,75200.0,7.0143,7.022,7.0143,7.0143,75200.0
2005-10-04 14:30:00,9.04,9.05,9.04,9.04,143600.0,7.0143,7.022,7.0143,7.0143,143600.0
2005-10-04 15:00:00,9.04,9.05,9.04,9.04,152800.0,7.0143,7.022,7.0143,7.0143,152800.0
2005-10-04 15:30:00,9.04,9.04,9.03,9.04,152400.0,7.0143,7.0143,7.0065,7.0143,152400.0
2005-10-05 09:30:00,9.01,9.02,8.99,9.0,78400.0,6.991,6.9988,6.9755,6.9832,78400.0
2005-10-05 10:00:00,8.99,9.04,8.99,8.99,98400.0,6.9755,7.0143,6.9755,6.9755,98400.0
2005-10-05 10:30:00,8.99,8.99,8.95,8.97,175200.0,6.9755,6.9755,6.9445,6.96,175200.0
2005-10-05 11:00:00,8.97,8.97,8.92,8.92,110400.0,6.96,6.96,6.9212,6.9212,110400.0
2005-10-05 11:30:00,8.93,8.93,8.81,8.81,368800.0,6.9289,6.9289,6.8358,6.8358,368800.0
2005-10-05 12:00:00,8.81,8.9,8.79,8.86,377200.0,6.8358,6.9057,6.8203,6.8746,377200.0
2005-10-05 12:30:00,8.86,8.9,8.85,8.9,52000.0,6.8746,6.9057,6.8669,6.9057,52000.0
2005-10-05 13:00:00,8.9,8.94,8.9,8.94,65600.0,6.9057,6.9367,6.9057,6.9367,65600.0
2005-10-05 13:30:00,8.94,8.94,8.89,8.89,33200.0,6.9367,6.9367,6.8979,6.8979,33200.0
2005-10-05 14:00:00,8.89,8.89,8.84,8.87,111600.0,6.8979,6.8979,6.8591,6.8824,111600.0
2005-10-05 14:30:00,8.87,8.87,8.85,8.86,88800.0,6.8824,6.8824,6.8669,6.8746,88800.0
2005-10-05 15:00:00,8.86,8.86,8.8,8.8,75200.0,6.8746,6.8746,6.8281,6.8281,75200.0
2005-10-05 15:30:00,8.8,8.8,8.71,8.73,439200.0,6.8281,6.8281,6.7582,6.7737,439200.0
2005-10-06 09:30:00,8.74,8.86,8.74,8.8,73200.0,6.7815,6.8746,6.7815,6.8281,73200.0
2005-10-06 10:00:00,8.8,8.8,8.75,8.75,56000.0,6.8281,6.8281,6.7893,6.7893,56000.0
2005-10-06 10:30:00,8.75,8.76,8.66,8.76,211600.0,6.7893,6.797,6.7194,6.797,211600.0
2005-10-06 11:00:00,8.77,8.86,8.75,8.85,65600.0,6.8048,6.8746,6.7893,6.8669,65600.0
2005-10-06 11:30:00,8.85,8.85,8.83,8.83,50800.0,6.8669,6.8669,6.8513,6.8513,50800.0
2005-10-06 12:00:00,8.83,8.86,8.83,8.83,26800.0,6.8513,6.8746,6.8513,6.8513,26800.0
2005-10-06 12:30:00,8.83,8.84,8.8,8.84,35200.0,6.8513,6.8591,6.8281,6.8591,35200.0
2005-10-06 13:00:00,8.85,8.86,8.82,8.83,32400.0,6.8669,6.8746,6.8436,6.8513,32400.0
2005-10-06 13:30:00,8.83,8.87,8.83,8.83,82800.0,6.8513,6.8824,6.8513,6.8513,82800.0
2005-10-06 14:00:00,8.83,8.86,8.81,8.84,55600.0,6.8513,6.8746,6.8358,6.8591,55600.0
2005-10-06 14:30:00,8.84,8.84,8.8,8.83,130000.0,6.8591,6.8591,6.8281,6.8513,130000.0
2005-10-06 15:00:00,8.83,8.85,8.82,8.82,100000.0,6.8513,6.8669,6.8436,6.8436,100000.0
2005-10-06 15:30:00,8.82,8.87,8.78,8.87,252000.0,6.8436,6.8824,6.8125,6.8824,252000.0
2005-10-07 09:30:00,8.88,8.94,8.88,8.91,48800.0,6.8901,6.9367,6.8901,6.9134,48800.0
2005-10-07 10:00:00,8.91,8.92,8.86,8.87,60400.0,6.9134,6.9212,6.8746,6.8824,60400.0
2005-10-07 10:30:00,8.87,8.89,8.86,8.87,157200.0,6.8824,6.8979,6.8746,6.8824,157200.0
2005-10-07 11:00:00,8.87,8.94,8.87,8.94,136800.0,6.8824,6.9367,6.8824,6.9367,136800.0
2005-10-07 11:30:00,8.94,8.97,8.91,8.92,103600.0,6.9367,6.96,6.9134,6.9212,103600.0
2005-10-07 12:00:00,8.92,8.92,8.87,8.88,118400.0,6.9212,6.9212,6.8824,6.8901,118400.0
2005-10-07 12:30:00,8.88,8.88,8.83,8.83,59600.0,6.8901,6.8901,6.8513,6.8513,59600.0
2005-10-07 13:00:00,8.83,8.84,8.81,8.84,46800.0,6.8513,6.8591,6.8358,6.8591,46800.0
2005-10-07 13:30:00,8.84,8.85,8.84,8.85,52400.0,6.8591,6.8669,6.8591,6.8669,52400.0
2005-10-07 14:00:00,8.85,8.87,8.85,8.85,79600.0,6.8669,6.8824,6.8669,6.8669,79600.0
2005-10-07 14:30:00,8.85,8.87,8.84,8.87,88000.0,6.8669,6.8824,6.8591,6.8824,88000.0
2005-10-07 15:00:00,8.87,8.88,8.85,8.88,84800.0,6.8824,6.8901,6.8669,6.8901,84800.0
2005-10-07 15:30:00,8.88,8.88,8.85,8.86,92400.0,6.8901,6.8901,6.8669,6.8746,92400.0
2005-10-10 09:30:00,9.1,9.1,8.84,8.88,279600.0,7.0608,7.0608,6.8591,6.8901,279600.0
2005-10-10 10:00:00,8.87,8.89,8.84,8.85,49600.0,6.8824,6.8979,6.8591,6.8669,49600.0
2005-10-10 10:30:00,8.85,8.85,8.83,8.85,37200.0,6.8669,6.8669,6.8513,6.8669,37200.0
2005-10-10 11:00:00,8.85,8.87,8.84,8.86,66400.0,6.8669,6.8824,6.8591,6.8746,66400.0
2005-10-10 11:30:00,8.87,8.89,8.85,8.86,66400.0,6.8824,6.8979,6.8669,6.8746,66400.0
2005-10-10 12:00:00,8.86,8.88,8.86,8.86,42400.0,6.8746,6.8901,6.8746,6.8746,42400.0
2005-10-10 12:30:00,8.86,8.87,8.86,8.86,36800.0,6.8746,6.8824,6.8746,6.8746,36800.0
2005-10-10 13:00:00,8.86,8.87,8.85,8.86,26000.0,6.8746,6.8824,6.8669,6.8746,26000.0
2005-10-10 13:30:00,8.86,8.86,8.84,8.84,23200.0,6.8746,6.8746,6.8591,6.8591,23200.0
2005-10-10 14:00:00,8.84,8.85,8.8,8.82,62400.0,6.8591,6.8669,6.8281,6.8436,62400.0
2005-10-10 14:30:00,8.82,8.85,8.82,8.83,38800.0,6.8436,6.8669,6.8436,6.8513,38800.0
2005-10-10 15:00:00,8.83,8.85,8.83,8.85,52000.0,6.8513,6.8669,6.8513,6.8669,52000.0
2005-10-10 15:30:00,8.85,8.85,8.83,8.85,90800.0,6.8669,6.8669,6.8513,6.8669,90800.0
2005-10-11 09:30:00,8.82,8.83,8.78,8.82,59200.0,6.8436,6.8513,6.8125,6.8436,59200.0
2005-10-11 10:00:00,8.83,8.9,8.81,8.9,48400.0,6.8513,6.9057,6.8358,6.9057,48400.0
2005-10-11 10:30:00,8.9,8.93,8.9,8.92,42400.0,6.9057,6.9289,6.9057,6.9212,42400.0
2005-10-11 11:00:00,8.92,8.92,8.89,8.89,28800.0,6.9212,6.9212,6.8979,6.8979,28800.0
2005-10-11 11:30:00,8.9,8.9,8.85,8.85,42400.0,6.9057,6.9057,6.8669,6.8669,42400.0
2005-10-11 12:00:00,8.85,8.86,8.79,8.8,97600.0,6.8669,6.8746,6.8203,6.8281,97600.0
2005-10-11 12:30:00,8.8,8.86,8.8,8.85,152000.0,6.8281,6.8746,6.8281,6.8669,152000.0
2005-10-11 13:00:00,8.85,8.88,8.84,8.86,42400.0,6.8669,6.8901,6.8591,6.8746,42400.0
2005-10-11 13:30:00,8.86,8.87,8.85,8.85,80400.0,6.8746,6.8824,6.8669,6.8669,80400.0
2005-10-11 14:00:00,8.83,8.86,8.83,8.86,58800.0,6.8513,6.8746,6.8513,6.8746,58800.0
2005-10-11 14:30:00,8.86,8.86,8.83,8.84,48000.0,6.8746,6.8746,6.8513,6.8591,48000.0
2005-10-11 15:00:00,8.83,8.85,8.81,8.83,130800.0,6.8513,6.8669,6.8358,6.8513,130800.0
2005-10-11 15:30:00,8.82,8.82,8.76,8.79,237600.0,6.8436,6.8436,6.797,6.8203,237600.0
2005-10-12 09:30:00,8.74,8.79,8.74,8.78,90000.0,6.7815,6.8203,6.7815,6.8125,90000.0
2005-10-12 10:00:00,8.79,8.79,8.71,8.72,90000.0,6.8203,6.8203,6.7582,6.766,90000.0
2005-10-12 10:30:00,8.73,8.73,8.68,8.71,320000.0,6.7737,6.7737,6.735,6.7582,320000.0
2005-10-12 11:00:00,8.7,8.72,8.67,8.69,59200.0,6.7505,6.766,6.7272,6.7427,59200.0
2005-10-12 11:30:00,8.69,8.7,8.53,8.55,352000.0,6.7427,6.7505,6.6186,6.6341,352000.0
2005-10-12 12:00:00,8.54,8.57,8.54,8.57,62000.0,6.6263,6.6496,6.6263,6.6496,62000.0
2005-10-12 12:30:00,8.57,8.61,8.56,8.6,95200.0,6.6496,6.6806,6.6418,6.6729,95200.0
2005-10-12 13:00:00,8.6,8.65,8.59,8.63,82800.0,6.6729,6.7117,6.6651,6.6962,82800.0
2005-10-12 13:30:00,8.63,8.65,8.63,8.65,59600.0,6.6962,6.7117,6.6962,6.7117,59600.0
2005-10-12 14:00:00,8.66,8.67,8.61,8.62,56000.0,6.7194,6.7272,6.6806,6.6884,56000.0
2005-10-12 14:30:00,8.62,8.67,8.62,8.65,46800.0,6.6884,6.7272,6.6884,6.7117,46800.0
2005-10-12 15:00:00,8.65,8.69,8.63,8.68,143200.0,6.7117,6.7427,6.6962,6.735,143200.0
2005-10-12 15:30:00,8.68,8.72,8.68,8.71,128800.0,6.735,6.766,6.735,6.7582,128800.0
2005-10-13 09:30:00,8.71,8.72,8.68,8.69,63200.0,6.7582,6.766,6.735,6.7427,63200.0
2005-10-13 10:00:00,8.69,8.71,8.67,8.7,93600.0,6.7427,6.7582,6.7272,6.7505,93600.0
2005-10-13 10:30:00,8.7,8.71,8.66,8.67,84800.0,6.7505,6.7582,6.7194,6.7272,84800.0
2005-10-13 11:00:00,8.67,8.69,8.65,8.67,74400.0,6.7272,6.7427,6.7117,6.7272,74400.0
2005-10-13 11:30:00,8.67,8.68,8.64,8.65,41600.0,6.7272,6.735,6.7039,6.7117,41600.0
2005-10-13 12:00:00,8.65,8.67,8.62,8.62,66800.0,6.7117,6.7272,6.6884,6.6884,66800.0
2005-10-13 12:30:00,8.62,8.67,8.6,8.66,80800.0,6.6884,6.7272,6.6729,6.7194,80800.0
2005-10-13 13:00:00,8.66,8.67,8.64,8.67,24400.0,6.7194,6.7272,6.7039,6.7272,24400.0
2005-10-13 13:30:00,8.67,8.68,8.63,8.67,52400.0,6.7272,6.735,6.6962,6.7272,52400.0
2005-10-13 14:00:00,8.67,8.69,8.65,8.65,83200.0,6.7272,6.7427,6.7117,6.7117,83200.0
2005-10-13 14:30:00,8.66,8.68,8.64,8.66,72000.0,6.7194,6.735,6.7039,6.7194,72000.0
2005-10-13 15:00:00,8.66,8.68,8.66,8.67,50400.0,6.7194,6.735,6.7194,6.7272,50400.0
2005-10-13 15:30:00,8.67,8.67,8.64,8.65,138000.0,6.7272,6.7272,6.7039,6.7117,138000.0
2005-10-14 09:30:00,8.65,8.67,8.64,8.65,36400.0,6.7117,6.7272,6.7039,6.7117,36400.0
2005-10-14 10:00:00,8.64,8.67,8.63,8.67,33600.0,6.7039,6.7272,6.6962,6.7272,33600.0
2005-10-14 10:30:00,8.66,8.72,8.64,8.71,70400.0,6.7194,6.766,6.7039,6.7582,70400.0
2005-10-14 11:00:00,8.71,8.71,8.69,8.69,54000.0,6.7582,6.7582,6.7427,6.7427,54000.0
2005-10-14 11:30:00,8.69,8.69,8.69,8.69,54800.0,6.7427,6.7427,6.7427,6.7427,54800.0
2005-10-14 12:00:00,8.69,8.69,8.65,8.67,124400.0,6.7427,6.7427,6.7117,6.7272,124400.0
2005-10-14 12:30:00,8.67,8.67,8.66,8.66,34800.0,6.7272,6.7272,6.7194,6.7194,34800.0
2005-10-14 13:00:00,8.66,8.67,8.64,8.65,45200.0,6.7194,6.7272,6.7039,6.7117,45200.0
2005-10-14 13:30:00,8.65,8.65,8.61,8.65,97600.0,6.7117,6.7117,6.6806,6.7117,97600.0
2005-10-14 14:00:00,8.65,8.66,8.62,8.65,137200.0,6.7117,6.7194,6.6884,6.7117,137200.0
2005-10-14 14:30:00,8.65,8.66,8.64,8.66,152800.0,6.7117,6.7194,6.7039,6.7194,152800.0
2005-10-14 15:00:00,8.66,8.67,8.66,8.67,88400.0,6.7194,6.7272,6.7194,6.7272,88400.0
2005-10-14 15:30:00,8.67,8.68,8.65,8.67,124400.0,6.7272,6.735,6.7117,6.7272,124400.0
2005-10-17 09:30:00,8.65,8.73,8.65,8.72,92800.0,6.7117,6.7737,6.7117,6.766,92800.0
2005-10-17 10:00:00,8.72,8.74,8.72,8.74,62800.0,6.766,6.7815,6.766,6.7815,62800.0
2005-10-17 10:30:00,8.74,8.74,8.71,8.71,43200.0,6.7815,6.7815,6.7582,6.7582,43200.0
2005-10-17 11:00:00,8.71,8.71,8.7,8.71,34400.0,6.7582,6.7582,6.7505,6.7582,34400.0
2005-10-17 11:30:00,8.71,8.72,8.7,8.72,36400.0,6.7582,6.766,6.7505,6.766,36400.0
2005-10-17 12:00:00,8.72,8.72,8.7,8.72,16400.0,6.766,6.766,6.7505,6.766,16400.0
2005-10-17 12:30:00,8.71,8.72,8.67,8.67,14800.0,6.7582,6.766,6.7272,6.7272,14800.0
2005-10-17 13:00:00,8.67,8.67,8.65,8.65,26000.0,6.7272,6.7272,6.7117,6.7117,26000.0
2005-10-17 13:30:00,8.65,8.65,8.62,8.65,42400.0,6.7117,6.7117,6.6884,6.7117,42400.0
2005-10-17 14:00:00,8.65,8.66,8.64,8.64,52000.0,6.7117,6.7194,6.7039,6.7039,52000.0
2005-10-17 14:30:00,8.64,8.67,8.64,8.67,52400.0,6.7039,6.7272,6.7039,6.7272,52400.0
2005-10-17 15:00:00,8.67,8.72,8.67,8.72,69600.0,6.7272,6.766,6.7272,6.766,69600.0
2005-10-17 15:30:00,8.72,8.74,8.72,8.74,171600.0,6.766,6.7815,6.766,6.7815,171600.0
2005-10-18 09:30:00,8.75,8.75,8.61,8.61,31600.0,6.7893,6.7893,6.6806,6.6806,31600.0
2005-10-18 10:00:00,8.61,8.62,8.58,8.59,111200.0,6.6806,6.6884,6.6574,6.6651,111200.0
2005-10-18 10:30:00,8.59,8.62,8.57,8.62,49200.0,6.6651,6.6884,6.6496,6.6884,49200.0
2005-10-18 11:00:00,8.62,8.68,8.62,8.64,53600.0,6.6884,6.735,6.6884,6.7039,53600.0
2005-10-18 11:30:00,8.64,8.65,8.61,8.64,34000.0,6.7039,6.7117,6.6806,6.7039,34000.0
2005-10-18 12:00:00,8.64,8.64,8.61,8.61,102400.0,6.7039,6.7039,6.6806,6.6806,102400.0
2005-10-18 12:30:00,8.62,8.63,8.62,8.63,8400.0,6.6884,6.6962,6.6884,6.6962,8400.0
2005-10-18 13:00:00,8.62,8.64,8.6,8.61,42800.0,6.6884,6.7039,6.6729,6.6806,42800.0
2005-10-18 13:30:00,8.6,8.63,8.59,8.63,23200.0,6.6729,6.6962,6.6651,6.6962,23200.0
2005-10-18 14:00:00,8.63,8.66,8.63,8.66,16800.0,6.6962,6.7194,6.6962,6.7194,16800.0
2005-10-18 14:30:00,8.64,8.66,8.62,8.63,30000.0,6.7039,6.7194,6.6884,6.6962,30000.0
2005-10-18 15:00:00,8.63,8.67,8.63,8.67,43200.0,6.6962,6.7272,6.6962,6.7272,43200.0
2005-10-18 15:30:00,8.67,8.67,8.64,8.65,100800.0,6.7272,6.7272,6.7039,6.7117,100800.0
2005-10-19 09:30:00,8.65,8.71,8.65,8.65,34800.0,6.7117,6.7582,6.7117,6.7117,34800.0
2005-10-19 10:00:00,8.65,8.66,8.62,8.62,74000.0,6.7117,6.7194,6.6884,6.6884,74000.0
2005-10-19 10:30:00,8.61,8.69,8.6,8.68,49200.0,6.6806,6.7427,6.6729,6.735,49200.0
2005-10-19 11:00:00,8.66,8.66,8.6,8.6,38800.0,6.7194,6.7194,6.6729,6.6729,38800.0
2005-10-19 11:30:00,8.6,8.65,8.6,8.63,26400.0,6.6729,6.7117,6.6729,6.6962,26400.0
2005-10-19 12:00:00,8.62,8.68,8.62,8.67,18400.0,6.6884,6.735,6.6884,6.7272,18400.0
2005-10-19 12:30:00,8.67,8.69,8.66,8.66,27600.0,6.7272,6.7427,6.7194,6.7194,27600.0
2005-10-19 13:00:00,8.66,8.71,8.65,8.7,36800.0,6.7194,6.7582,6.7117,6.7505,36800.0
2005-10-19 13:30:00,8.7,8.71,8.69,8.69,32000.0,6.7505,6.7582,6.7427,6.7427,32000.0
2005-10-19 14:00:00,8.69,8.73,8.69,8.73,49600.0,6.7427,6.7737,6.7427,6.7737,49600.0
2005-10-19 14:30:00,8.74,8.78,8.74,8.78,68400.0,6.7815,6.8125,6.7815,6.8125,68400.0
2005-10-19 15:00:00,8.77,8.8,8.76,8.79,76800.0,6.8048,6.8281,6.797,6.8203,76800.0
2005-10-19 15:30:00,8.79,8.84,8.79,8.83,108800.0,6.8203,6.8591,6.8203,6.8513,108800.0
2005-10-20 09:30:00,8.83,8.83,8.72,8.75,50400.0,6.8513,6.8513,6.766,6.7893,50400.0
2005-10-20 10:00:00,8.75,8.79,8.7,8.79,278400.0,6.7893,6.8203,6.7505,6.8203,278400.0
2005-10-20 10:30:00,8.79,8.81,8.78,8.81,77600.0,6.8203,6.8358,6.8125,6.8358,77600.0
2005-10-20 11:00:00,8.81,8.82,8.75,8.79,50800.0,6.8358,6.8436,6.7893,6.8203,50800.0
2005-10-20 11:30:00,8.78,8.78,8.75,8.77,40400.0,6.8125,6.8125,6.7893,6.8048,40400.0
2005-10-20 12:00:00,8.77,8.78,8.74,8.78,34800.0,6.8048,6.8125,6.7815,6.8125,34800.0
2005-10-20 12:30:00,8.78,8.78,8.75,8.75,24000.0,6.8125,6.8125,6.7893,6.7893,24000.0
2005-10-20 13:00:00,8.76,8.79,8.75,8.78,41600.0,6.797,6.8203,6.7893,6.8125,41600.0
2005-10-20 13:30:00,8.79,8.8,8.76,8.76,35200.0,6.8203,6.8281,6.797,6.797,35200.0
2005-10-20 14:00:00,8.77,8.77,8.72,8.73,31200.0,6.8048,6.8048,6.766,6.7737,31200.0
2005-10-20 14:30:00,8.73,8.79,8.73,8.78,52400.0,6.7737,6.8203,6.7737,6.8125,52400.0
2005-10-20 15:00:00,8.78,8.78,8.69,8.69,98400.0,6.8125,6.8125,6.7427,6.7427,98400.0
2005-10-20 15:30:00,8.69,8.78,8.69,8.76,106400.0,6.7427,6.8125,6.7427,6.797,106400.0
2005-10-21 09:30:00,8.78,8.83,8.74,8.76,34400.0,6.8125,6.8513,6.7815,6.797,34400.0
2005-10-21 10:00:00,8.77,8.81,8.77,8.79,49200.0,6.8048,6.8358,6.8048,6.8203,49200.0
2005-10-21 10:30:00,8.81,8.81,8.75,8.76,33200.0,6.8358,6.8358,6.7893,6.797,33200.0
2005-10-21 11:00:00,8.77,8.78,8.76,8.78,15200.0,6.8048,6.8125,6.797,6.8125,15200.0
2005-10-21 11:30:00,8.78,8.79,8.75,8.76,55600.0,6.8125,6.8203,6.7893,6.797,55600.0
2005-10-21 12:00:00,8.77,8.79,8.76,8.77,26400.0,6.8048,6.8203,6.797,6.8048,26400.0
2005-10-21 12:30:00,8.77,8.81,8.77,8.81,28800.0,6.8048,6.8358,6.8048,6.8358,28800.0
2005-10-21 13:00:00,8.82,8.83,8.77,8.77,85200.0,6.8436,6.8513,6.8048,6.8048,85200.0
2005-10-21 13:30:00,8.77,8.82,8.77,8.81,49200.0,6.8048,6.8436,6.8048,6.8358,49200.0
2005-10-21 14:00:00,8.82,8.84,8.81,8.81,45200.0,6.8436,6.8591,6.8358,6.8358,45200.0
2005-10-21 14:30:00,8.81,8.82,8.77,8.8,70800.0,6.8358,6.8436,6.8048,6.8281,70800.0
2005-10-21 15:00:00,8.8,8.8,8.77,8.78,73600.0,6.8281,6.8281,6.8048,6.8125,73600.0
2005-10-21 15:30:00,8.78,8.79,8.76,8.77,102000.0,6.8125,6.8203,6.797,6.8048,102000.0
2005-10-24 09:30:00,8.77,8.86,8.76,8.85,44000.0,6.8048,6.8746,6.797,6.8669,44000.0
2005-10-24 10:00:00,8.84,8.84,8.8,8.81,70800.0,6.8591,6.8591,6.8281,6.8358,70800.0
2005-10-24 10:30:00,8.81,8.83,8.76,8.79,60800.0,6.8358,6.8513,6.797,6.8203,60800.0
2005-10-24 11:00:00,8.79,8.8,8.75,8.76,104000.0,6.8203,6.8281,6.7893,6.797,104000.0
2005-10-24 11:30:00,8.77,8.83,8.77,8.82,135600.0,6.8048,6.8513,6.8048,6.8436,135600.0
2005-10-24 12:00:00,8.81,8.84,8.81,8.84,12400.0,6.8358,6.8591,6.8358,6.8591,12400.0
2005-10-24 12:30:00,8.84,8.86,8.82,8.82,17600.0,6.8591,6.8746,6.8436,6.8436,17600.0
2005-10-24 13:00:00,8.82,8.83,8.81,8.81,23200.0,6.8436,6.8513,6.8358,6.8358,23200.0
2005-10-24 13:30:00,8.82,8.85,8.82,8.83,41600.0,6.8436,6.8669,6.8436,6.8513,41600.0
2005-10-24 14:00:00,8.83,8.84,8.82,8.83,19600.0,6.8513,6.8591,6.8436,6.8513,19600.0
2005-10-24 14:30:00,8.82,8.84,8.81,8.83,45600.0,6.8436,6.8591,6.8358,6.8513,45600.0
2005-10-24 15:00:00,8.83,8.88,8.83,8.88,103600.0,6.8513,6.8901,6.8513,6.8901,103600.0
2005-10-24 15:30:00,8.88,8.9,8.81,8.85,105200.0,6.8901,6.9057,6.8358,6.8669,105200.0
2005-10-25 09:30:00,8.8,8.89,8.8,8.88,51200.0,6.8281,6.8979,6.8281,6.8901,51200.0
2005-10-25 10:00:00,8.88,8.88,8.83,8.85,19600.0,6.8901,6.8901,6.8513,6.8669,19600.0
2005-10-25 10:30:00,8.85,8.91,8.85,8.89,35600.0,6.8669,6.9134,6.8669,6.8979,35600.0
2005-10-25 11:00:00,8.88,8.88,8.84,8.84,36800.0,6.8901,6.8901,6.8591,6.8591,36800.0
2005-10-25 11:30:00,8.84,8.89,8.84,8.86,52000.0,6.8591,6.8979,6.8591,6.8746,52000.0
2005-10-25 12:00:00,8.86,8.86,8.83,8.83,36400.0,6.8746,6.8746,6.8513,6.8513,36400.0
2005-10-25 12:30:00,8.82,8.82,8.79,8.79,24400.0,6.8436,6.8436,6.8203,6.8203,24400.0
2005-10-25 13:00:00,8.78,8.85,8.78,8.84,32800.0,6.8125,6.8669,6.8125,6.8591,32800.0
2005-10-25 13:30:00,8.84,8.85,8.82,8.82,43200.0,6.8591,6.8669,6.8436,6.8436,43200.0
2005-10-25 14:00:00,8.82,8.84,8.8,8.8,32400.0,6.8436,6.8591,6.8281,6.8281,32400.0
2005-10-25 14:30:00,8.8,8.84,8.8,8.84,43600.0,6.8281,6.8591,6.8281,6.8591,43600.0
2005-10-25 15:00:00,8.83,8.83,8.8,8.82,48000.0,6.8513,6.8513,6.8281,6.8436,48000.0
2005-10-25 15:30:00,8.82,8.85,8.8,8.84,63200.0,6.8436,6.8669,6.8281,6.8591,63200.0
2005-10-26 09:30:00,8.8,8.84,8.76,8.84,32000.0,6.8281,6.8591,6.797,6.8591,32000.0
2005-10-26 10:00:00,8.83,8.86,8.8,8.84,25200.0,6.8513,6.8746,6.8281,6.8591,25200.0
2005-10-26 10:30:00,8.85,8.86,8.77,8.83,31600.0,6.8669,6.8746,6.8048,6.8513,31600.0
2005-10-26 11:00:00,8.82,8.82,8.74,8.74,73600.0,6.8436,6.8436,6.7815,6.7815,73600.0
2005-10-26 11:30:00,8.74,8.74,8.72,8.72,61600.0,6.7815,6.7815,6.766,6.766,61600.0
2005-10-26 12:00:00,8.72,8.73,8.71,8.72,48000.0,6.766,6.7737,6.7582,6.766,48000.0
2005-10-26 12:30:00,8.72,8.78,8.72,8.78,18800.0,6.766,6.8125,6.766,6.8125,18800.0
2005-10-26 13:00:00,8.77,8.79,8.76,8.77,23200.0,6.8048,6.8203,6.797,6.8048,23200.0
2005-10-26 13:30:00,8.77,8.77,8.73,8.73,26400.0,6.8048,6.8048,6.7737,6.7737,26400.0
2005-10-26 14:00:00,8.73,8.76,8.72,8.75,25600.0,6.7737,6.797,6.766,6.7893,25600.0
2005-10-26 14:30:00,8.74,8.74,8.72,8.73,33200.0,6.7815,6.7815,6.766,6.7737,33200.0
2005-10-26 15:00:00,8.73,8.73,8.72,8.72,44000.0,6.7737,6.7737,6.766,6.766,44000.0
2005-10-26 15:30:00,8.72,8.72,8.71,8.72,122400.0,6.766,6.766,6.7582,6.766,122400.0
2005-10-27 09:30:00,8.71,8.76,8.65,8.69,58000.0,6.7582,6.797,6.7117,6.7427,58000.0
2005-10-27 10:00:00,8.67,8.68,8.64,8.64,24000.0,6.7272,6.735,6.7039,6.7039,24000.0
2005-10-27 10:30:00,8.64,8.65,8.56,8.63,197600.0,6.7039,6.7117,6.6418,6.6962,197600.0
2005-10-27 11:00:00,8.62,8.69,8.62,8.68,53200.0,6.6884,6.7427,6.6884,6.735,53200.0
2005-10-27 11:30:00,8.68,8.68,8.65,8.66,24000.0,6.735,6.735,6.7117,6.7194,24000.0
2005-10-27 12:00:00,8.66,8.69,8.65,8.67,15600.0,6.7194,6.7427,6.7117,6.7272,15600.0
2005-10-27 12:30:00,8.67,8.67,8.64,8.65,12800.0,6.7272,6.7272,6.7039,6.7117,12800.0
2005-10-27 13:00:00,8.65,8.65,8.61,8.63,26400.0,6.7117,6.7117,6.6806,6.6962,26400.0
2005-10-27 13:30:00,8.63,8.64,8.63,8.64,13200.0,6.6962,6.7039,6.6962,6.7039,13200.0
2005-10-27 14:00:00,8.63,8.65,8.62,8.63,20400.0,6.6962,6.7117,6.6884,6.6962,20400.0
2005-10-27 14:30:00,8.63,8.63,8.57,8.57,21600.0,6.6962,6.6962,6.6496,6.6496,21600.0
2005-10-27 15:00:00,8.58,8.61,8.58,8.6,26800.0,6.6574,6.6806,6.6574,6.6729,26800.0
2005-10-27 15:30:00,8.6,8.6,8.57,8.58,58800.0,6.6729,6.6729,6.6496,6.6574,58800.0
2005-10-28 09:30:00,8.6,8.66,8.56,8.63,91600.0,6.6729,6.7194,6.6418,6.6962,91600.0
2005-10-28 10:00:00,8.63,8.65,8.63,8.65,39200.0,6.6962,6.7117,6.6962,6.7117,39200.0
2005-10-28 10:30:00,8.65,8.65,8.63,8.63,48000.0,6.7117,6.7117,6.6962,6.6962,48000.0
2005-10-28 11:00:00,8.63,8.65,8.63,8.65,45200.0,6.6962,6.7117,6.6962,6.7117,45200.0
2005-10-28 11:30:00,8.65,8.66,8.65,8.65,66400.0,6.7117,6.7194,6.7117,6.7117,66400.0
2005-10-28 12:00:00,8.65,8.68,8.65,8.68,40800.0,6.7117,6.735,6.7117,6.735,40800.0
2005-10-28 12:30:00,8.68,8.68,8.62,8.62,46400.0,6.735,6.735,6.6884,6.6884,46400.0
2005-10-28 13:00:00,8.63,8.67,8.62,8.67,59200.0,6.6962,6.7272,6.6884,6.7272,59200.0
2005-10-28 13:30:00,8.67,8.71,8.67,8.7,50000.0,6.7272,6.7582,6.7272,6.7505,50000.0
2005-10-28 14:00:00,8.7,8.75,8.7,8.75,88000.0,6.7505,6.7893,6.7505,6.7893,88000.0
2005-10-28 14:30:00,8.76,8.76,8.71,8.72,48800.0,6.797,6.797,6.7582,6.766,48800.0
2005-10-28 15:00:00,8.72,8.72,8.71,8.72,59600.0,6.766,6.766,6.7582,6.766,59600.0
2005-10-28 15:30:00,8.72,8.75,8.71,8.74,178800.0,6.766,6.7893,6.7582,6.7815,178800.0
2005-10-31 09:30:00,8.79,8.87,8.76,8.78,46000.0,6.8203,6.8824,6.797,6.8125,46000.0
2005-10-31 10:00:00,8.77,8.82,8.75,8.82,27600.0,6.8048,6.8436,6.7893,6.8436,27600.0
2005-10-31 10:30:00,8.81,8.85,8.78,8.8,50800.0,6.8358,6.8669,6.8125,6.8281,50800.0
2005-10-31 11:00:00,8.8,8.84,8.8,8.81,54800.0,6.8281,6.8591,6.8281,6.8358,54800.0
2005-10-31 11:30:00,8.81,8.81,8.74,8.75,192400.0,6.8358,6.8358,6.7815,6.7893,192400.0
2005-10-31 12:00:00,8.75,8.77,8.75,8.77,38800.0,6.7893,6.8048,6.7893,6.8048,38800.0
2005-10-31 12:30:00,8.75,8.77,8.75,8.77,44000.0,6.7893,6.8048,6.7893,6.8048,44000.0
2005-10-31 13:00:00,8.76,8.77,8.76,8.77,6800.0,6.797,6.8048,6.797,6.8048,6800.0
2005-10-31 13:30:00,8.77,8.78,8.76,8.78,15200.0,6.8048,6.8125,6.797,6.8125,15200.0
2005-10-31 14:00:00,8.78,8.79,8.76,8.76,64800.0,6.8125,6.8203,6.797,6.797,64800.0
2005-10-31 14:30:00,8.76,8.76,8.74,8.74,45600.0,6.797,6.797,6.7815,6.7815,45600.0
2005-10-31 15:00:00,8.74,8.77,8.74,8.76,210800.0,6.7815,6.8048,6.7815,6.797,210800.0
2005-10-31 15:30:00,8.76,8.79,8.75,8.75,343600.0,6.797,6.8203,6.7893,6.7893,343600.0
2005-11-01 09:30:00,8.75,8.75,8.69,8.69,111200.0,6.7893,6.7893,6.7427,6.7427,111200.0
2005-11-01 10:00:00,8.69,8.69,8.65,8.68,42800.0,6.7427,6.7427,6.7117,6.735,42800.0
2005-11-01 10:30:00,8.69,8.69,8.65,8.67,32000.0,6.7427,6.7427,6.7117,6.7272,32000.0
2005-11-01 11:00:00,8.66,8.69,8.64,8.68,37200.0,6.7194,6.7427,6.7039,6.735,37200.0
2005-11-01 11:30:00,8.68,8.72,8.68,8.69,36800.0,6.735,6.766,6.735,6.7427,36800.0
2005-11-01 12:00:00,8.69,8.69,8.68,8.68,44000.0,6.7427,6.7427,6.735,6.735,44000.0
2005-11-01 12:30:00,8.69,8.69,8.68,8.69,8800.0,6.7427,6.7427,6.735,6.7427,8800.0
2005-11-01 13:00:00,8.69,8.69,8.65,8.65,13600.0,6.7427,6.7427,6.7117,6.7117,13600.0
2005-11-01 13:30:00,8.65,8.66,8.65,8.66,26800.0,6.7117,6.7194,6.7117,6.7194,26800.0
2005-11-01 14:00:00,8.66,8.69,8.66,8.67,49200.0,6.7194,6.7427,6.7194,6.7272,49200.0
2005-11-01 14:30:00,8.68,8.68,8.64,8.64,35200.0,6.735,6.735,6.7039,6.7039,35200.0
2005-11-01 15:00:00,8.64,8.67,8.64,8.67,15600.0,6.7039,6.7272,6.7039,6.7272,15600.0
2005-11-01 15:30:00,8.67,8.68,8.66,8.67,36800.0,6.7272,6.735,6.7194,6.7272,36800.0
2005-11-02 09:30:00,8.68,8.72,8.66,8.66,69600.0,6.735,6.766,6.7194,6.7194,69600.0
2005-11-02 10:00:00,8.67,8.67,8.65,8.65,48000.0,6.7272,6.7272,6.7117,6.7117,48000.0
2005-11-02 10:30:00,8.65,8.67,8.65,8.67,39600.0,6.7117,6.7272,6.7117,6.7272,39600.0
2005-11-02 11:00:00,8.67,8.68,8.67,8.67,51600.0,6.7272,6.735,6.7272,6.7272,51600.0
2005-11-02 11:30:00,8.67,8.67,8.65,8.66,30000.0,6.7272,6.7272,6.7117,6.7194,30000.0
2005-11-02 12:00:00,8.66,8.67,8.66,8.67,40000.0,6.7194,6.7272,6.7194,6.7272,40000.0
2005-11-02 12:30:00,8.67,8.7,8.67,8.68,50800.0,6.7272,6.7505,6.7272,6.735,50800.0
2005-11-02 13:00:00,8.68,8.68,8.65,8.66,48800.0,6.735,6.735,6.7117,6.7194,48800.0
2005-11-02 13:30:00,8.65,8.65,8.65,8.65,26800.0,6.7117,6.7117,6.7117,6.7117,26800.0
2005-11-02 14:00:00,8.65,8.66,8.65,8.65,46000.0,6.7117,6.7194,6.7117,6.7117,46000.0
2005-11-02 14:30:00,8.65,8.65,8.63,8.63,49200.0,6.7117,6.7117,6.6962,6.6962,49200.0
2005-11-02 15:00:00,8.63,8.65,8.63,8.63,63200.0,6.6962,6.7117,6.6962,6.6962,63200.0
2005-11-02 15:30:00,8.64,8.64,8.63,8.63,191600.0,6.7039,6.7039,6.6962,6.6962,191600.0
2005-11-03 09:30:00,8.63,8.63,8.56,8.61,374000.0,6.6962,6.6962,6.6418,6.6806,374000.0
2005-11-03 10:00:00,8.61,8.61,8.4,8.47,585600.0,6.6806,6.6806,6.5177,6.572,585600.0
2005-11-03 10:30:00,8.47,8.51,8.46,8.51,604400.0,6.572,6.603,6.5643,6.603,604400.0
2005-11-03 11:00:00,8.51,8.58,8.51,8.55,232800.0,6.603,6.6574,6.603,6.6341,232800.0
2005-11-03 11:30:00,8.56,8.6,8.56,8.58,84000.0,6.6418,6.6729,6.6418,6.6574,84000.0
2005-11-03 12:00:00,8.58,8.63,8.58,8.62,88800.0,6.6574,6.6962,6.6574,6.6884,88800.0
2005-11-03 12:30:00,8.61,8.64,8.61,8.63,94800.0,6.6806,6.7039,6.6806,6.6962,94800.0
2005-11-03 13:00:00,8.63,8.63,8.62,8.62,103200.0,6.6962,6.6962,6.6884,6.6884,103200.0
2005-11-03 13:30:00,8.62,8.64,8.62,8.63,89600.0,6.6884,6.7039,6.6884,6.6962,89600.0
2005-11-03 14:00:00,8.63,8.63,8.62,8.63,97600.0,6.6962,6.6962,6.6884,6.6962,97600.0
2005-11-03 14:30:00,8.63,8.63,8.62,8.63,105200.0,6.6962,6.6962,6.6884,6.6962,105200.0
2005-11-03 15:00:00,8.63,8.65,8.62,8.65,217200.0,6.6962,6.7117,6.6884,6.7117,217200.0
2005-11-03 15:30:00,8.65,8.69,8.64,8.69,209600.0,6.7117,6.7427,6.7039,6.7427,209600.0
2005-11-04 09:30:00,8.72,8.74,8.64,8.69,59200.0,6.766,6.7815,6.7039,6.7427,59200.0
2005-11-04 10:00:00,8.69,8.76,8.67,8.71,63200.0,6.7427,6.797,6.7272,6.7582,63200.0
2005-11-04 10:30:00,8.71,8.71,8.68,8.69,46000.0,6.7582,6.7582,6.735,6.7427,46000.0
2005-11-04 11:00:00,8.69,8.71,8.69,8.7,28000.0,6.7427,6.7582,6.7427,6.7505,28000.0
2005-11-04 11:30:00,8.7,8.71,8.7,8.7,45600.0,6.7505,6.7582,6.7505,6.7505,45600.0
2005-11-04 12:00:00,8.7,8.71,8.69,8.71,38400.0,6.7505,6.7582,6.7427,6.7582,38400.0
2005-11-04 12:30:00,8.71,8.72,8.7,8.72,90800.0,6.7582,6.766,6.7505,6.766,90800.0
2005-11-04 13:00:00,8.72,8.75,8.71,8.74,60400.0,6.766,6.7893,6.7582,6.7815,60400.0
2005-11-04 13:30:00,8.73,8.75,8.73,8.74,30400.0,6.7737,6.7893,6.7737,6.7815,30400.0
2005-11-04 14:00:00,8.74,8.75,8.73,8.74,28800.0,6.7815,6.7893,6.7737,6.7815,28800.0
2005-11-04 14:30:00,8.74,8.76,8.73,8.76,131200.0,6.7815,6.797,6.7737,6.797,131200.0
2005-11-04 15:00:00,8.76,8.78,8.74,8.76,176000.0,6.797,6.8125,6.7815,6.797,176000.0
2005-11-04 15:30:00,8.76,8.77,8.75,8.77,328800.0,6.797,6.8048,6.7893,6.8048,328800.0
2005-11-07 09:30:00,8.77,8.77,8.67,8.73,62800.0,6.8048,6.8048,6.7272,6.7737,62800.0
2005-11-07 10:00:00,8.73,8.73,8.7,8.71,57600.0,6.7737,6.7737,6.7505,6.7582,57600.0
2005-11-07 10:30:00,8.71,8.72,8.71,8.72,36400.0,6.7582,6.766,6.7582,6.766,36400.0
2005-11-07 11:00:00,8.72,8.75,8.72,8.72,49600.0,6.766,6.7893,6.766,6.766,49600.0
2005-11-07 11:30:00,8.72,8.74,8.72,8.74,132800.0,6.766,6.7815,6.766,6.7815,132800.0
2005-11-07 12:00:00,8.74,8.74,8.73,8.74,75200.0,6.7815,6.7815,6.7737,6.7815,75200.0
2005-11-07 12:30:00,8.74,8.74,8.73,8.74,32800.0,6.7815,6.7815,6.7737,6.7815,32800.0
2005-11-07 13:00:00,8.74,8.74,8.72,8.72,35200.0,6.7815,6.7815,6.766,6.766,35200.0
2005-11-07 13:30:00,8.72,8.72,8.71,8.71,59200.0,6.766,6.766,6.7582,6.7582,59200.0
2005-11-07 14:00:00,8.71,8.74,8.71,8.73,124000.0,6.7582,6.7815,6.7582,6.7737,124000.0
2005-11-07 14:30:00,8.74,8.77,8.73,8.77,112400.0,6.7815,6.8048,6.7737,6.8048,112400.0
2005-11-07 15:00:00,8.77,8.8,8.74,8.75,173600.0,6.8048,6.8281,6.7815,6.7893,173600.0
2005-11-07 15:30:00,8.74,8.74,8.71,8.72,168800.0,6.7815,6.7815,6.7582,6.766,168800.0
2005-11-08 09:30:00,9.0,9.0,8.76,8.86,624000.0,6.9832,6.9832,6.797,6.8746,624000.0
2005-11-08 10:00:00,8.86,8.9,8.78,8.81,232800.0,6.8746,6.9057,6.8125,6.8358,232800.0
2005-11-08 10:30:00,8.84,8.85,8.64,8.65,538000.0,6.8591,6.8669,6.7039,6.7117,538000.0
2005-11-08 11:00:00,8.65,8.72,8.58,8.68,340400.0,6.7117,6.766,6.6574,6.735,340400.0
2005-11-08 11:30:00,8.68,8.68,8.51,8.6,237600.0,6.735,6.735,6.603,6.6729,237600.0
2005-11-08 12:00:00,8.6,8.62,8.57,8.6,49600.0,6.6729,6.6884,6.6496,6.6729,49600.0
2005-11-08 12:30:00,8.61,8.63,8.59,8.6,67600.0,6.6806,6.6962,6.6651,6.6729,67600.0
2005-11-08 13:00:00,8.6,8.62,8.59,8.6,58800.0,6.6729,6.6884,6.6651,6.6729,58800.0
2005-11-08 13:30:00,8.6,8.6,8.56,8.59,44400.0,6.6729,6.6729,6.6418,6.6651,44400.0
2005-11-08 14:00:00,8.59,8.66,8.59,8.64,126400.0,6.6651,6.7194,6.6651,6.7039,126400.0
2005-11-08 14:30:00,8.64,8.65,8.63,8.64,57200.0,6.7039,6.7117,6.6962,6.7039,57200.0
2005-11-08 15:00:00,8.65,8.66,8.63,8.65,118400.0,6.7117,6.7194,6.6962,6.7117,118400.0
2005-11-08 15:30:00,8.65,8.65,8.6,8.64,208400.0,6.7117,6.7117,6.6729,6.7039,208400.0
2005-11-09 09:30:00,8.65,8.7,8.6,8.61,132000.0,6.7233,6.7622,6.6845,6.6922,132000.0
2005-11-09 10:00:00,8.61,8.63,8.61,8.63,71600.0,6.6922,6.7078,6.6922,6.7078,71600.0
2005-11-09 10:30:00,8.63,8.65,8.62,8.63,132000.0,6.7078,6.7233,6.7,6.7078,132000.0
2005-11-09 11:00:00,8.63,8.64,8.63,8.63,89200.0,6.7078,6.7156,6.7078,6.7078,89200.0
2005-11-09 11:30:00,8.63,8.64,8.63,8.64,58400.0,6.7078,6.7156,6.7078,6.7156,58400.0
2005-11-09 12:00:00,8.64,8.65,8.62,8.64,136800.0,6.7156,6.7233,6.7,6.7156,136800.0
2005-11-09 12:30:00,8.65,8.65,8.64,8.64,42800.0,6.7233,6.7233,6.7156,6.7156,42800.0
2005-11-09 13:00:00,8.64,8.64,8.63,8.64,30400.0,6.7156,6.7156,6.7078,6.7156,30400.0
2005-11-09 13:30:00,8.64,8.65,8.63,8.63,80400.0,6.7156,6.7233,6.7078,6.7078,80400.0
2005-11-09 14:00:00,8.63,8.63,8.62,8.62,93200.0,6.7078,6.7078,6.7,6.7,93200.0
2005-11-09 14:30:00,8.62,8.64,8.62,8.63,115600.0,6.7,6.7156,6.7,6.7078,115600.0
2005-11-09 15:00:00,8.63,8.64,8.63,8.64,58000.0,6.7078,6.7156,6.7078,6.7156,58000.0
2005-11-09 15:30:00,8.64,8.64,8.63,8.63,98400.0,6.7156,6.7156,6.7078,6.7078,98400.0
2005-11-10 09:30:00,8.64,8.64,8.59,8.63,59200.0,6.7156,6.7156,6.6767,6.7078,59200.0
2005-11-10 10:00:00,8.6,8.62,8.55,8.61,66800.0,6.6845,6.7,6.6456,6.6922,66800.0
2005-11-10 10:30:00,8.61,8.63,8.56,8.63,74800.0,6.6922,6.7078,6.6534,6.7078,74800.0
2005-11-10 11:00:00,8.63,8.64,8.6,8.63,50800.0,6.7078,6.7156,6.6845,6.7078,50800.0
2005-11-10 11:30:00,8.62,8.63,8.62,8.63,45600.0,6.7,6.7078,6.7,6.7078,45600.0
2005-11-10 12:00:00,8.63,8.64,8.61,8.61,63200.0,6.7078,6.7156,6.6922,6.6922,63200.0
2005-11-10 12:30:00,8.61,8.61,8.6,8.61,77200.0,6.6922,6.6922,6.6845,6.6922,77200.0
2005-11-10 13:00:00,8.61,8.63,8.6,8.62,66000.0,6.6922,6.7078,6.6845,6.7,66000.0
2005-11-10 13:30:00,8.62,8.65,8.61,8.64,138800.0,6.7,6.7233,6.6922,6.7156,138800.0
2005-11-10 14:00:00,8.64,8.65,8.63,8.65,100000.0,6.7156,6.7233,6.7078,6.7233,100000.0
2005-11-10 14:30:00,8.64,8.7,8.64,8.68,258800.0,6.7156,6.7622,6.7156,6.7466,258800.0
2005-11-10 15:00:00,8.67,8.72,8.67,8.71,196400.0,6.7389,6.7777,6.7389,6.77,196400.0
2005-11-10 15:30:00,8.72,8.73,8.71,8.73,210000.0,6.7777,6.7855,6.77,6.7855,210000.0
2005-11-11 09:30:00,8.72,8.72,8.72,8.72,32400.0,6.7777,6.7777,6.7777,6.7777,32400.0
2005-11-11 10:00:00,8.71,8.71,8.69,8.71,36800.0,6.77,6.77,6.7544,6.77,36800.0
2005-11-11 10:30:00,8.71,8.71,8.7,8.7,42000.0,6.77,6.77,6.7622,6.7622,42000.0
2005-11-11 11:00:00,8.7,8.7,8.69,8.69,30000.0,6.7622,6.7622,6.7544,6.7544,30000.0
2005-11-11 11:30:00,8.68,8.69,8.68,8.68,38800.0,6.7466,6.7544,6.7466,6.7466,38800.0
2005-11-11 12:00:00,8.68,8.68,8.67,8.68,32400.0,6.7466,6.7466,6.7389,6.7466,32400.0
2005-11-11 12:30:00,8.68,8.68,8.67,8.68,16800.0,6.7466,6.7466,6.7389,6.7466,16800.0
2005-11-11 13:00:00,8.67,8.68,8.67,8.67,31200.0,6.7389,6.7466,6.7389,6.7389,31200.0
2005-11-11 13:30:00,8.67,8.67,8.65,8.66,22000.0,6.7389,6.7389,6.7233,6.7311,22000.0
2005-11-11 14:00:00,8.66,8.67,8.65,8.67,24400.0,6.7311,6.7389,6.7233,6.7389,24400.0
2005-11-11 14:30:00,8.66,8.68,8.66,8.68,55600.0,6.7311,6.7466,6.7311,6.7466,55600.0
2005-11-11 15:00:00,8.67,8.67,8.66,8.67,25200.0,6.7389,6.7389,6.7311,6.7389,25200.0
2005-11-11 15:30:00,8.68,8.68,8.66,8.67,46000.0,6.7466,6.7466,6.7311,6.7389,46000.0
2005-11-14 09:30:00,8.65,8.65,8.59,8.6,61600.0,6.7233,6.7233,6.6767,6.6845,61600.0
2005-11-14 10:00:00,8.6,8.63,8.59,8.6,60400.0,6.6845,6.7078,6.6767,6.6845,60400.0
2005-11-14 10:30:00,8.6,8.62,8.6,8.6,36800.0,6.6845,6.7,6.6845,6.6845,36800.0
2005-11-14 11:00:00,8.6,8.6,8.59,8.6,30400.0,6.6845,6.6845,6.6767,6.6845,30400.0
2005-11-14 11:30:00,8.6,8.6,8.59,8.59,14400.0,6.6845,6.6845,6.6767,6.6767,14400.0
2005-11-14 12:00:00,8.58,8.61,8.58,8.6,17600.0,6.6689,6.6922,6.6689,6.6845,17600.0
2005-11-14 12:30:00,8.6,8.6,8.56,8.56,31200.0,6.6845,6.6845,6.6534,6.6534,31200.0
2005-11-14 13:00:00,8.56,8.56,8.5,8.5,95200.0,6.6534,6.6534,6.6067,6.6067,95200.0
2005-11-14 13:30:00,8.5,8.54,8.49,8.53,148800.0,6.6067,6.6378,6.599,6.6301,148800.0
2005-11-14 14:00:00,8.54,8.54,8.51,8.51,49200.0,6.6378,6.6378,6.6145,6.6145,49200.0
2005-11-14 14:30:00,8.51,8.53,8.49,8.49,94400.0,6.6145,6.6301,6.599,6.599,94400.0
2005-11-14 15:00:00,8.49,8.54,8.44,8.51,475600.0,6.599,6.6378,6.5601,6.6145,475600.0
2005-11-14 15:30:00,8.52,8.53,8.45,8.47,396800.0,6.6223,6.6301,6.5679,6.5834,396800.0
2005-11-15 09:30:00,8.47,8.47,8.41,8.41,186400.0,6.5834,6.5834,6.5368,6.5368,186400.0
2005-11-15 10:00:00,8.41,8.43,8.4,8.4,105600.0,6.5368,6.5523,6.529,6.529,105600.0
2005-11-15 10:30:00,8.4,8.42,8.4,8.4,146800.0,6.529,6.5446,6.529,6.529,146800.0
2005-11-15 11:00:00,8.39,8.4,8.37,8.37,306800.0,6.5212,6.529,6.5057,6.5057,306800.0
2005-11-15 11:30:00,8.37,8.38,8.36,8.38,112000.0,6.5057,6.5135,6.4979,6.5135,112000.0
2005-11-15 12:00:00,8.38,8.41,8.38,8.41,93600.0,6.5135,6.5368,6.5135,6.5368,93600.0
2005-11-15 12:30:00,8.4,8.41,8.4,8.41,55600.0,6.529,6.5368,6.529,6.5368,55600.0
2005-11-15 13:00:00,8.41,8.42,8.41,8.41,88400.0,6.5368,6.5446,6.5368,6.5368,88400.0
2005-11-15 13:30:00,8.41,8.42,8.37,8.37,52000.0,6.5368,6.5446,6.5057,6.5057,52000.0
2005-11-15 14:00:00,8.38,8.38,8.3,8.32,276400.0,6.5135,6.5135,6.4513,6.4668,276400.0
2005-11-15 14:30:00,8.33,8.34,8.3,8.3,142800.0,6.4746,6.4824,6.4513,6.4513,142800.0
2005-11-15 15:00:00,8.3,8.31,8.24,8.3,427600.0,6.4513,6.4591,6.4047,6.4513,427600.0
2005-11-15 15:30:00,8.3,8.32,8.2,8.22,879600.0,6.4513,6.4668,6.3736,6.3891,879600.0
2005-11-16 09:30:00,8.25,8.28,8.22,8.22,324800.0,6.4124,6.4357,6.3891,6.3891,324800.0
2005-11-16 10:00:00,8.22,8.28,8.22,8.25,544000.0,6.3891,6.4357,6.3891,6.4124,544000.0
2005-11-16 10:30:00,8.25,8.3,8.21,8.29,167600.0,6.4124,6.4513,6.3813,6.4435,167600.0
2005-11-16 11:00:00,8.27,8.29,8.23,8.25,91200.0,6.428,6.4435,6.3969,6.4124,91200.0
2005-11-16 11:30:00,8.24,8.29,8.23,8.29,124400.0,6.4047,6.4435,6.3969,6.4435,124400.0
2005-11-16 12:00:00,8.29,8.31,8.29,8.31,60000.0,6.4435,6.4591,6.4435,6.4591,60000.0
2005-11-16 12:30:00,8.31,8.32,8.28,8.29,99200.0,6.4591,6.4668,6.4357,6.4435,99200.0
2005-11-16 13:00:00,8.29,8.31,8.29,8.3,127600.0,6.4435,6.4591,6.4435,6.4513,127600.0
2005-11-16 13:30:00,8.3,8.31,8.29,8.31,109200.0,6.4513,6.4591,6.4435,6.4591,109200.0
2005-11-16 14:00:00,8.31,8.31,8.3,8.3,455600.0,6.4591,6.4591,6.4513,6.4513,455600.0
2005-11-16 14:30:00,8.3,8.31,8.28,8.29,328000.0,6.4513,6.4591,6.4357,6.4435,328000.0
2005-11-16 15:00:00,8.29,8.3,8.28,8.29,502000.0,6.4435,6.4513,6.4357,6.4435,502000.0
2005-11-16 15:30:00,8.29,8.34,8.29,8.34,664000.0,6.4435,6.4824,6.4435,6.4824,664000.0
2005-11-17 09:30:00,8.34,8.36,8.34,8.36,118800.0,6.4824,6.4979,6.4824,6.4979,118800.0
2005-11-17 10:00:00,8.36,8.37,8.33,8.34,72800.0,6.4979,6.5057,6.4746,6.4824,72800.0
2005-11-17 10:30:00,8.34,8.35,8.34,8.34,288000.0,6.4824,6.4902,6.4824,6.4824,288000.0
2005-11-17 11:00:00,8.34,8.35,8.34,8.34,82400.0,6.4824,6.4902,6.4824,6.4824,82400.0
2005-11-17 11:30:00,8.34,8.35,8.32,8.32,30000.0,6.4824,6.4902,6.4668,6.4668,30000.0
2005-11-17 12:00:00,8.32,8.33,8.32,8.32,99600.0,6.4668,6.4746,6.4668,6.4668,99600.0
2005-11-17 12:30:00,8.32,8.34,8.3,8.32,228800.0,6.4668,6.4824,6.4513,6.4668,228800.0
2005-11-17 13:00:00,8.32,8.32,8.24,8.24,274800.0,6.4668,6.4668,6.4047,6.4047,274800.0
2005-11-17 13:30:00,8.25,8.31,8.24,8.31,144000.0,6.4124,6.4591,6.4047,6.4591,144000.0
2005-11-17 14:00:00,8.31,8.34,8.3,8.33,329200.0,6.4591,6.4824,6.4513,6.4746,329200.0
2005-11-17 14:30:00,8.34,8.38,8.34,8.38,85600.0,6.4824,6.5135,6.4824,6.5135,85600.0
2005-11-17 15:00:00,8.38,8.39,8.34,8.36,206800.0,6.5135,6.5212,6.4824,6.4979,206800.0
2005-11-17 15:30:00,8.37,8.4,8.36,8.4,142800.0,6.5057,6.529,6.4979,6.529,142800.0
2005-11-18 09:30:00,8.41,8.41,8.3,8.31,120000.0,6.5368,6.5368,6.4513,6.4591,120000.0
2005-11-18 10:00:00,8.31,8.34,8.3,8.33,48000.0,6.4591,6.4824,6.4513,6.4746,48000.0
2005-11-18 10:30:00,8.33,8.34,8.31,8.31,71200.0,6.4746,6.4824,6.4591,6.4591,71200.0
2005-11-18 11:00:00,8.32,8.33,8.3,8.32,45200.0,6.4668,6.4746,6.4513,6.4668,45200.0
2005-11-18 11:30:00,8.33,8.33,8.31,8.31,62000.0,6.4746,6.4746,6.4591,6.4591,62000.0
2005-11-18 12:00:00,8.31,8.34,8.31,8.34,51200.0,6.4591,6.4824,6.4591,6.4824,51200.0
2005-11-18 12:30:00,8.34,8.35,8.31,8.31,42800.0,6.4824,6.4902,6.4591,6.4591,42800.0
2005-11-18 13:00:00,8.31,8.32,8.29,8.3,193200.0,6.4591,6.4668,6.4435,6.4513,193200.0
2005-11-18 13:30:00,8.3,8.35,8.3,8.35,101200.0,6.4513,6.4902,6.4513,6.4902,101200.0
2005-11-18 14:00:00,8.34,8.35,8.34,8.34,52400.0,6.4824,6.4902,6.4824,6.4824,52400.0
2005-11-18 14:30:00,8.34,8.34,8.31,8.31,47200.0,6.4824,6.4824,6.4591,6.4591,47200.0
2005-11-18 15:00:00,8.32,8.33,8.31,8.31,60000.0,6.4668,6.4746,6.4591,6.4591,60000.0
2005-11-18 15:30:00,8.31,8.36,8.31,8.34,197600.0,6.4591,6.4979,6.4591,6.4824,197600.0
2005-11-21 09:30:00,8.33,8.34,8.3,8.31,58400.0,6.4746,6.4824,6.4513,6.4591,58400.0
2005-11-21 10:00:00,8.3,8.34,8.3,8.33,46800.0,6.4513,6.4824,6.4513,6.4746,46800.0
2005-11-21 10:30:00,8.33,8.35,8.33,8.33,38800.0,6.4746,6.4902,6.4746,6.4746,38800.0
2005-11-21 11:00:00,8.33,8.34,8.33,8.34,120800.0,6.4746,6.4824,6.4746,6.4824,120800.0
2005-11-21 11:30:00,8.34,8.35,8.33,8.33,78000.0,6.4824,6.4902,6.4746,6.4746,78000.0
2005-11-21 12:00:00,8.33,8.33,8.31,8.31,95200.0,6.4746,6.4746,6.4591,6.4591,95200.0
2005-11-21 12:30:00,8.31,8.31,8.3,8.31,88400.0,6.4591,6.4591,6.4513,6.4591,88400.0
2005-11-21 13:00:00,8.31,8.33,8.31,8.33,37200.0,6.4591,6.4746,6.4591,6.4746,37200.0
2005-11-21 13:30:00,8.33,8.34,8.31,8.34,42400.0,6.4746,6.4824,6.4591,6.4824,42400.0
2005-11-21 14:00:00,8.34,8.34,8.33,8.34,69600.0,6.4824,6.4824,6.4746,6.4824,69600.0
2005-11-21 14:30:00,8.34,8.34,8.31,8.32,78000.0,6.4824,6.4824,6.4591,6.4668,78000.0
2005-11-21 15:00:00,8.32,8.34,8.32,8.32,74000.0,6.4668,6.4824,6.4668,6.4668,74000.0
2005-11-21 15:30:00,8.32,8.35,8.32,8.34,129600.0,6.4668,6.4902,6.4668,6.4824,129600.0
2005-11-22 09:30:00,8.33,8.33,8.25,8.26,106800.0,6.4746,6.4746,6.4124,6.4202,106800.0
2005-11-22 10:00:00,8.25,8.26,8.24,8.26,63600.0,6.4124,6.4202,6.4047,6.4202,63600.0
2005-11-22 10:30:00,8.26,8.29,8.26,8.28,130800.0,6.4202,6.4435,6.4202,6.4357,130800.0
2005-11-22 11:00:00,8.28,8.29,8.27,8.27,53200.0,6.4357,6.4435,6.428,6.428,53200.0
2005-11-22 11:30:00,8.27,8.27,8.26,8.26,126400.0,6.428,6.428,6.4202,6.4202,126400.0
2005-11-22 12:00:00,8.26,8.29,8.26,8.29,168400.0,6.4202,6.4435,6.4202,6.4435,168400.0
2005-11-22 12:30:00,8.29,8.29,8.28,8.29,104800.0,6.4435,6.4435,6.4357,6.4435,104800.0
2005-11-22 13:00:00,8.29,8.29,8.28,8.28,114800.0,6.4435,6.4435,6.4357,6.4357,114800.0
2005-11-22 13:30:00,8.28,8.28,8.28,8.28,53200.0,6.4357,6.4357,6.4357,6.4357,53200.0
2005-11-22 14:00:00,8.28,8.29,8.25,8.25,171600.0,6.4357,6.4435,6.4124,6.4124,171600.0
2005-11-22 14:30:00,8.25,8.29,8.25,8.29,79200.0,6.4124,6.4435,6.4124,6.4435,79200.0
2005-11-22 15:00:00,8.29,8.29,8.27,8.28,458000.0,6.4435,6.4435,6.428,6.4357,458000.0
2005-11-22 15:30:00,8.27,8.28,8.26,8.26,103600.0,6.428,6.4357,6.4202,6.4202,103600.0
2005-11-23 09:30:00,8.26,8.26,8.2,8.24,53200.0,6.4202,6.4202,6.3736,6.4047,53200.0
2005-11-23 10:00:00,8.24,8.24,8.19,8.21,60800.0,6.4047,6.4047,6.3658,6.3813,60800.0
2005-11-23 10:30:00,8.2,8.21,8.19,8.19,76000.0,6.3736,6.3813,6.3658,6.3658,76000.0
2005-11-23 11:00:00,8.19,8.22,8.19,8.22,70800.0,6.3658,6.3891,6.3658,6.3891,70800.0
2005-11-23 11:30:00,8.22,8.22,8.18,8.2,124400.0,6.3891,6.3891,6.358,6.3736,124400.0
2005-11-23 12:00:00,8.2,8.21,8.19,8.19,175600.0,6.3736,6.3813,6.3658,6.3658,175600.0
2005-11-23 12:30:00,8.19,8.21,8.18,8.2,79200.0,6.3658,6.3813,6.358,6.3736,79200.0
2005-11-23 13:00:00,8.21,8.22,8.2,8.22,39200.0,6.3813,6.3891,6.3736,6.3891,39200.0
2005-11-23 13:30:00,8.22,8.24,8.21,8.22,86800.0,6.3891,6.4047,6.3813,6.3891,86800.0
2005-11-23 14:00:00,8.21,8.24,8.21,8.23,51600.0,6.3813,6.4047,6.3813,6.3969,51600.0
2005-11-23 14:30:00,8.23,8.24,8.22,8.22,76800.0,6.3969,6.4047,6.3891,6.3891,76800.0
2005-11-23 15:00:00,8.22,8.22,8.2,8.22,60000.0,6.3891,6.3891,6.3736,6.3891,60000.0
2005-11-23 15:30:00,8.22,8.23,8.22,8.23,139200.0,6.3891,6.3969,6.3891,6.3969,139200.0
2005-11-25 09:30:00,8.21,8.29,8.21,8.28,29600.0,6.3813,6.4435,6.3813,6.4357,29600.0
2005-11-25 10:00:00,8.28,8.3,8.28,8.29,24000.0,6.4357,6.4513,6.4357,6.4435,24000.0
2005-11-25 10:30:00,8.3,8.3,8.26,8.27,79600.0,6.4513,6.4513,6.4202,6.428,79600.0
2005-11-25 11:00:00,8.26,8.27,8.23,8.26,109200.0,6.4202,6.428,6.3969,6.4202,109200.0
2005-11-25 11:30:00,8.27,8.29,8.26,8.29,17200.0,6.428,6.4435,6.4202,6.4435,17200.0
2005-11-25 12:00:00,8.28,8.29,8.27,8.27,65200.0,6.4357,6.4435,6.428,6.428,65200.0
2005-11-25 12:30:00,8.27,8.28,8.26,8.26,50400.0,6.428,6.4357,6.4202,6.4202,50400.0
2005-11-25 13:00:00,8.26,8.26,8.26,8.26,3600.0,6.4202,6.4202,6.4202,6.4202,3600.0
2005-11-25 13:30:00,8.26,8.26,8.26,8.26,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2005-11-25 14:00:00,8.26,8.26,8.26,8.26,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2005-11-25 14:30:00,8.26,8.26,8.26,8.26,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2005-11-25 15:00:00,8.26,8.26,8.26,8.26,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2005-11-25 15:30:00,8.26,8.26,8.26,8.26,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2005-11-28 09:30:00,8.26,8.26,8.21,8.22,76800.0,6.4202,6.4202,6.3813,6.3891,76800.0
2005-11-28 10:00:00,8.22,8.22,8.17,8.17,152800.0,6.3891,6.3891,6.3502,6.3502,152800.0
2005-11-28 10:30:00,8.19,8.2,8.18,8.2,89600.0,6.3658,6.3736,6.358,6.3736,89600.0
2005-11-28 11:00:00,8.19,8.24,8.19,8.23,95600.0,6.3658,6.4047,6.3658,6.3969,95600.0
2005-11-28 11:30:00,8.23,8.25,8.22,8.22,52000.0,6.3969,6.4124,6.3891,6.3891,52000.0
2005-11-28 12:00:00,8.22,8.22,8.19,8.2,95600.0,6.3891,6.3891,6.3658,6.3736,95600.0
2005-11-28 12:30:00,8.2,8.22,8.18,8.18,262800.0,6.3736,6.3891,6.358,6.358,262800.0
2005-11-28 13:00:00,8.18,8.2,8.18,8.2,55600.0,6.358,6.3736,6.358,6.3736,55600.0
2005-11-28 13:30:00,8.2,8.21,8.18,8.18,81600.0,6.3736,6.3813,6.358,6.358,81600.0
2005-11-28 14:00:00,8.19,8.2,8.18,8.19,27200.0,6.3658,6.3736,6.358,6.3658,27200.0
2005-11-28 14:30:00,8.19,8.21,8.19,8.19,25200.0,6.3658,6.3813,6.3658,6.3658,25200.0
2005-11-28 15:00:00,8.19,8.2,8.18,8.19,102400.0,6.3658,6.3736,6.358,6.3658,102400.0
2005-11-28 15:30:00,8.19,8.2,8.16,8.16,139600.0,6.3658,6.3736,6.3425,6.3425,139600.0
2005-11-29 09:30:00,8.18,8.2,8.16,8.2,90400.0,6.358,6.3736,6.3425,6.3736,90400.0
2005-11-29 10:00:00,8.2,8.25,8.2,8.22,149600.0,6.3736,6.4124,6.3736,6.3891,149600.0
2005-11-29 10:30:00,8.24,8.28,8.23,8.24,65200.0,6.4047,6.4357,6.3969,6.4047,65200.0
2005-11-29 11:00:00,8.24,8.29,8.24,8.27,109200.0,6.4047,6.4435,6.4047,6.428,109200.0
2005-11-29 11:30:00,8.27,8.28,8.25,8.27,72400.0,6.428,6.4357,6.4124,6.428,72400.0
2005-11-29 12:00:00,8.28,8.28,8.26,8.27,34000.0,6.4357,6.4357,6.4202,6.428,34000.0
2005-11-29 12:30:00,8.27,8.29,8.27,8.29,73200.0,6.428,6.4435,6.428,6.4435,73200.0
2005-11-29 13:00:00,8.29,8.29,8.27,8.28,49600.0,6.4435,6.4435,6.428,6.4357,49600.0
2005-11-29 13:30:00,8.27,8.28,8.27,8.28,43200.0,6.428,6.4357,6.428,6.4357,43200.0
2005-11-29 14:00:00,8.28,8.29,8.28,8.28,58800.0,6.4357,6.4435,6.4357,6.4357,58800.0
2005-11-29 14:30:00,8.28,8.3,8.28,8.3,153200.0,6.4357,6.4513,6.4357,6.4513,153200.0
2005-11-29 15:00:00,8.3,8.3,8.28,8.3,178800.0,6.4513,6.4513,6.4357,6.4513,178800.0
2005-11-29 15:30:00,8.3,8.31,8.29,8.3,357200.0,6.4513,6.4591,6.4435,6.4513,357200.0
2005-11-30 09:30:00,8.31,8.34,8.3,8.31,102400.0,6.4591,6.4824,6.4513,6.4591,102400.0
2005-11-30 10:00:00,8.32,8.33,8.3,8.32,65600.0,6.4668,6.4746,6.4513,6.4668,65600.0
2005-11-30 10:30:00,8.32,8.38,8.31,8.35,104800.0,6.4668,6.5135,6.4591,6.4902,104800.0
2005-11-30 11:00:00,8.35,8.36,8.34,8.34,114000.0,6.4902,6.4979,6.4824,6.4824,114000.0
2005-11-30 11:30:00,8.34,8.35,8.31,8.32,131600.0,6.4824,6.4902,6.4591,6.4668,131600.0
2005-11-30 12:00:00,8.32,8.32,8.29,8.3,143600.0,6.4668,6.4668,6.4435,6.4513,143600.0
2005-11-30 12:30:00,8.3,8.32,8.3,8.31,83200.0,6.4513,6.4668,6.4513,6.4591,83200.0
2005-11-30 13:00:00,8.31,8.33,8.3,8.32,75200.0,6.4591,6.4746,6.4513,6.4668,75200.0
2005-11-30 13:30:00,8.32,8.33,8.31,8.32,63600.0,6.4668,6.4746,6.4591,6.4668,63600.0
2005-11-30 14:00:00,8.32,8.33,8.31,8.31,78000.0,6.4668,6.4746,6.4591,6.4591,78000.0
2005-11-30 14:30:00,8.32,8.32,8.29,8.29,86000.0,6.4668,6.4668,6.4435,6.4435,86000.0
2005-11-30 15:00:00,8.29,8.3,8.28,8.28,251600.0,6.4435,6.4513,6.4357,6.4357,251600.0
2005-11-30 15:30:00,8.28,8.3,8.28,8.29,238000.0,6.4357,6.4513,6.4357,6.4435,238000.0
2005-12-01 09:30:00,8.31,8.43,8.3,8.37,151600.0,6.4591,6.5523,6.4513,6.5057,151600.0
2005-12-01 10:00:00,8.37,8.38,8.34,8.35,120000.0,6.5057,6.5135,6.4824,6.4902,120000.0
2005-12-01 10:30:00,8.35,8.36,8.34,8.35,73600.0,6.4902,6.4979,6.4824,6.4902,73600.0
2005-12-01 11:00:00,8.35,8.37,8.34,8.34,98800.0,6.4902,6.5057,6.4824,6.4824,98800.0
2005-12-01 11:30:00,8.34,8.38,8.34,8.37,184800.0,6.4824,6.5135,6.4824,6.5057,184800.0
2005-12-01 12:00:00,8.37,8.38,8.36,8.37,150000.0,6.5057,6.5135,6.4979,6.5057,150000.0
2005-12-01 12:30:00,8.37,8.38,8.36,8.37,259200.0,6.5057,6.5135,6.4979,6.5057,259200.0
2005-12-01 13:00:00,8.37,8.37,8.33,8.34,93600.0,6.5057,6.5057,6.4746,6.4824,93600.0
2005-12-01 13:30:00,8.34,8.34,8.33,8.33,34800.0,6.4824,6.4824,6.4746,6.4746,34800.0
2005-12-01 14:00:00,8.34,8.36,8.33,8.35,60800.0,6.4824,6.4979,6.4746,6.4902,60800.0
2005-12-01 14:30:00,8.35,8.36,8.35,8.35,108800.0,6.4902,6.4979,6.4902,6.4902,108800.0
2005-12-01 15:00:00,8.36,8.36,8.33,8.33,112000.0,6.4979,6.4979,6.4746,6.4746,112000.0
2005-12-01 15:30:00,8.33,8.34,8.32,8.33,245600.0,6.4746,6.4824,6.4668,6.4746,245600.0
2005-12-02 09:30:00,8.32,8.32,8.24,8.26,56000.0,6.4668,6.4668,6.4047,6.4202,56000.0
2005-12-02 10:00:00,8.28,8.33,8.28,8.33,56000.0,6.4357,6.4746,6.4357,6.4746,56000.0
2005-12-02 10:30:00,8.33,8.34,8.31,8.31,44800.0,6.4746,6.4824,6.4591,6.4591,44800.0
2005-12-02 11:00:00,8.31,8.34,8.31,8.32,35200.0,6.4591,6.4824,6.4591,6.4668,35200.0
2005-12-02 11:30:00,8.32,8.34,8.31,8.32,144400.0,6.4668,6.4824,6.4591,6.4668,144400.0
2005-12-02 12:00:00,8.32,8.34,8.32,8.33,42800.0,6.4668,6.4824,6.4668,6.4746,42800.0
2005-12-02 12:30:00,8.33,8.34,8.31,8.34,36800.0,6.4746,6.4824,6.4591,6.4824,36800.0
2005-12-02 13:00:00,8.34,8.34,8.33,8.34,12000.0,6.4824,6.4824,6.4746,6.4824,12000.0
2005-12-02 13:30:00,8.33,8.34,8.33,8.33,15200.0,6.4746,6.4824,6.4746,6.4746,15200.0
2005-12-02 14:00:00,8.33,8.36,8.33,8.35,29600.0,6.4746,6.4979,6.4746,6.4902,29600.0
2005-12-02 14:30:00,8.34,8.36,8.33,8.36,114400.0,6.4824,6.4979,6.4746,6.4979,114400.0
2005-12-02 15:00:00,8.35,8.36,8.33,8.34,76000.0,6.4902,6.4979,6.4746,6.4824,76000.0
2005-12-02 15:30:00,8.34,8.37,8.34,8.37,115200.0,6.4824,6.5057,6.4824,6.5057,115200.0
2005-12-05 09:30:00,8.36,8.36,8.34,8.35,116400.0,6.4979,6.4979,6.4824,6.4902,116400.0
2005-12-05 10:00:00,8.35,8.36,8.32,8.35,93200.0,6.4902,6.4979,6.4668,6.4902,93200.0
2005-12-05 10:30:00,8.35,8.36,8.34,8.36,78400.0,6.4902,6.4979,6.4824,6.4979,78400.0
2005-12-05 11:00:00,8.36,8.37,8.34,8.35,54000.0,6.4979,6.5057,6.4824,6.4902,54000.0
2005-12-05 11:30:00,8.36,8.36,8.35,8.36,70800.0,6.4979,6.4979,6.4902,6.4979,70800.0
2005-12-05 12:00:00,8.36,8.37,8.35,8.37,25600.0,6.4979,6.5057,6.4902,6.5057,25600.0
2005-12-05 12:30:00,8.37,8.39,8.37,8.39,51200.0,6.5057,6.5212,6.5057,6.5212,51200.0
2005-12-05 13:00:00,8.39,8.4,8.38,8.4,330800.0,6.5212,6.529,6.5135,6.529,330800.0
2005-12-05 13:30:00,8.4,8.4,8.38,8.39,56400.0,6.529,6.529,6.5135,6.5212,56400.0
2005-12-05 14:00:00,8.39,8.4,8.38,8.39,38400.0,6.5212,6.529,6.5135,6.5212,38400.0
2005-12-05 14:30:00,8.38,8.4,8.38,8.4,49200.0,6.5135,6.529,6.5135,6.529,49200.0
2005-12-05 15:00:00,8.4,8.4,8.38,8.38,57600.0,6.529,6.529,6.5135,6.5135,57600.0
2005-12-05 15:30:00,8.39,8.4,8.38,8.4,155600.0,6.5212,6.529,6.5135,6.529,155600.0
2005-12-06 09:30:00,8.43,8.44,8.39,8.42,155200.0,6.5523,6.5601,6.5212,6.5446,155200.0
2005-12-06 10:00:00,8.43,8.43,8.4,8.4,116800.0,6.5523,6.5523,6.529,6.529,116800.0
2005-12-06 10:30:00,8.4,8.41,8.38,8.41,126800.0,6.529,6.5368,6.5135,6.5368,126800.0
2005-12-06 11:00:00,8.41,8.42,8.38,8.38,65200.0,6.5368,6.5446,6.5135,6.5135,65200.0
2005-12-06 11:30:00,8.4,8.42,8.39,8.4,76800.0,6.529,6.5446,6.5212,6.529,76800.0
2005-12-06 12:00:00,8.4,8.42,8.38,8.39,43200.0,6.529,6.5446,6.5135,6.5212,43200.0
2005-12-06 12:30:00,8.39,8.41,8.38,8.41,104800.0,6.5212,6.5368,6.5135,6.5368,104800.0
2005-12-06 13:00:00,8.41,8.42,8.4,8.41,49200.0,6.5368,6.5446,6.529,6.5368,49200.0
2005-12-06 13:30:00,8.41,8.42,8.4,8.42,49600.0,6.5368,6.5446,6.529,6.5446,49600.0
2005-12-06 14:00:00,8.42,8.42,8.4,8.4,42800.0,6.5446,6.5446,6.529,6.529,42800.0
2005-12-06 14:30:00,8.4,8.44,8.39,8.44,72400.0,6.529,6.5601,6.5212,6.5601,72400.0
2005-12-06 15:00:00,8.44,8.44,8.38,8.4,90800.0,6.5601,6.5601,6.5135,6.529,90800.0
2005-12-06 15:30:00,8.4,8.4,8.38,8.4,122800.0,6.529,6.529,6.5135,6.529,122800.0
2005-12-07 09:30:00,8.4,8.42,8.39,8.41,39200.0,6.529,6.5446,6.5212,6.5368,39200.0
2005-12-07 10:00:00,8.41,8.42,8.4,8.4,26800.0,6.5368,6.5446,6.529,6.529,26800.0
2005-12-07 10:30:00,8.4,8.4,8.35,8.35,71200.0,6.529,6.529,6.4902,6.4902,71200.0
2005-12-07 11:00:00,8.35,8.36,8.35,8.36,88400.0,6.4902,6.4979,6.4902,6.4979,88400.0
2005-12-07 11:30:00,8.36,8.37,8.36,8.37,45600.0,6.4979,6.5057,6.4979,6.5057,45600.0
2005-12-07 12:00:00,8.37,8.37,8.35,8.37,42800.0,6.5057,6.5057,6.4902,6.5057,42800.0
2005-12-07 12:30:00,8.37,8.38,8.37,8.38,144000.0,6.5057,6.5135,6.5057,6.5135,144000.0
2005-12-07 13:00:00,8.38,8.38,8.36,8.37,122400.0,6.5135,6.5135,6.4979,6.5057,122400.0
2005-12-07 13:30:00,8.37,8.37,8.33,8.34,101600.0,6.5057,6.5057,6.4746,6.4824,101600.0
2005-12-07 14:00:00,8.33,8.36,8.31,8.34,94800.0,6.4746,6.4979,6.4591,6.4824,94800.0
2005-12-07 14:30:00,8.34,8.37,8.32,8.34,104800.0,6.4824,6.5057,6.4668,6.4824,104800.0
2005-12-07 15:00:00,8.34,8.35,8.32,8.34,76400.0,6.4824,6.4902,6.4668,6.4824,76400.0
2005-12-07 15:30:00,8.34,8.34,8.3,8.33,110800.0,6.4824,6.4824,6.4513,6.4746,110800.0
2005-12-08 09:30:00,8.34,8.35,8.31,8.32,40400.0,6.4824,6.4902,6.4591,6.4668,40400.0
2005-12-08 10:00:00,8.33,8.34,8.33,8.33,121200.0,6.4746,6.4824,6.4746,6.4746,121200.0
2005-12-08 10:30:00,8.33,8.36,8.33,8.36,57600.0,6.4746,6.4979,6.4746,6.4979,57600.0
2005-12-08 11:00:00,8.35,8.39,8.35,8.38,33600.0,6.4902,6.5212,6.4902,6.5135,33600.0
2005-12-08 11:30:00,8.38,8.4,8.38,8.39,49600.0,6.5135,6.529,6.5135,6.5212,49600.0
2005-12-08 12:00:00,8.39,8.39,8.37,8.38,24800.0,6.5212,6.5212,6.5057,6.5135,24800.0
2005-12-08 12:30:00,8.38,8.38,8.36,8.38,37600.0,6.5135,6.5135,6.4979,6.5135,37600.0
2005-12-08 13:00:00,8.37,8.38,8.35,8.36,54000.0,6.5057,6.5135,6.4902,6.4979,54000.0
2005-12-08 13:30:00,8.36,8.37,8.34,8.34,32400.0,6.4979,6.5057,6.4824,6.4824,32400.0
2005-12-08 14:00:00,8.34,8.35,8.33,8.33,169200.0,6.4824,6.4902,6.4746,6.4746,169200.0
2005-12-08 14:30:00,8.33,8.33,8.31,8.33,65200.0,6.4746,6.4746,6.4591,6.4746,65200.0
2005-12-08 15:00:00,8.32,8.33,8.31,8.33,54800.0,6.4668,6.4746,6.4591,6.4746,54800.0
2005-12-08 15:30:00,8.33,8.34,8.32,8.33,91600.0,6.4746,6.4824,6.4668,6.4746,91600.0
2005-12-09 09:30:00,8.33,8.36,8.3,8.31,38800.0,6.4746,6.4979,6.4513,6.4591,38800.0
2005-12-09 10:00:00,8.3,8.31,8.28,8.28,56400.0,6.4513,6.4591,6.4357,6.4357,56400.0
2005-12-09 10:30:00,8.26,8.3,8.23,8.27,165200.0,6.4202,6.4513,6.3969,6.428,165200.0
2005-12-09 11:00:00,8.27,8.27,8.24,8.24,43200.0,6.428,6.428,6.4047,6.4047,43200.0
2005-12-09 11:30:00,8.24,8.24,8.19,8.19,118400.0,6.4047,6.4047,6.3658,6.3658,118400.0
2005-12-09 12:00:00,8.18,8.19,8.16,8.18,135600.0,6.358,6.3658,6.3425,6.358,135600.0
2005-12-09 12:30:00,8.18,8.19,8.17,8.18,52800.0,6.358,6.3658,6.3502,6.358,52800.0
2005-12-09 13:00:00,8.18,8.21,8.18,8.21,91200.0,6.358,6.3813,6.358,6.3813,91200.0
2005-12-09 13:30:00,8.21,8.23,8.21,8.22,32000.0,6.3813,6.3969,6.3813,6.3891,32000.0
2005-12-09 14:00:00,8.22,8.22,8.2,8.22,93600.0,6.3891,6.3891,6.3736,6.3891,93600.0
2005-12-09 14:30:00,8.22,8.22,8.2,8.22,67200.0,6.3891,6.3891,6.3736,6.3891,67200.0
2005-12-09 15:00:00,8.22,8.22,8.21,8.22,48400.0,6.3891,6.3891,6.3813,6.3891,48400.0
2005-12-09 15:30:00,8.21,8.22,8.2,8.22,86800.0,6.3813,6.3891,6.3736,6.3891,86800.0
2005-12-12 09:30:00,8.22,8.23,8.2,8.23,68800.0,6.3891,6.3969,6.3736,6.3969,68800.0
2005-12-12 10:00:00,8.23,8.23,8.22,8.23,51600.0,6.3969,6.3969,6.3891,6.3969,51600.0
2005-12-12 10:30:00,8.23,8.25,8.21,8.25,55200.0,6.3969,6.4124,6.3813,6.4124,55200.0
2005-12-12 11:00:00,8.25,8.27,8.22,8.26,130000.0,6.4124,6.428,6.3891,6.4202,130000.0
2005-12-12 11:30:00,8.26,8.27,8.24,8.26,93200.0,6.4202,6.428,6.4047,6.4202,93200.0
2005-12-12 12:00:00,8.26,8.26,8.24,8.25,62400.0,6.4202,6.4202,6.4047,6.4124,62400.0
2005-12-12 12:30:00,8.25,8.25,8.24,8.25,83600.0,6.4124,6.4124,6.4047,6.4124,83600.0
2005-12-12 13:00:00,8.25,8.26,8.24,8.25,113200.0,6.4124,6.4202,6.4047,6.4124,113200.0
2005-12-12 13:30:00,8.25,8.26,8.24,8.25,61600.0,6.4124,6.4202,6.4047,6.4124,61600.0
2005-12-12 14:00:00,8.25,8.27,8.25,8.26,91200.0,6.4124,6.428,6.4124,6.4202,91200.0
2005-12-12 14:30:00,8.26,8.27,8.25,8.27,64400.0,6.4202,6.428,6.4124,6.428,64400.0
2005-12-12 15:00:00,8.26,8.26,8.25,8.25,61200.0,6.4202,6.4202,6.4124,6.4124,61200.0
2005-12-12 15:30:00,8.25,8.25,8.22,8.22,194800.0,6.4124,6.4124,6.3891,6.3891,194800.0
2005-12-13 09:30:00,8.21,8.28,8.2,8.28,99600.0,6.3813,6.4357,6.3736,6.4357,99600.0
2005-12-13 10:00:00,8.29,8.32,8.28,8.31,47200.0,6.4435,6.4668,6.4357,6.4591,47200.0
2005-12-13 10:30:00,8.31,8.32,8.3,8.31,16400.0,6.4591,6.4668,6.4513,6.4591,16400.0
2005-12-13 11:00:00,8.31,8.38,8.31,8.37,122400.0,6.4591,6.5135,6.4591,6.5057,122400.0
2005-12-13 11:30:00,8.37,8.41,8.37,8.39,120800.0,6.5057,6.5368,6.5057,6.5212,120800.0
2005-12-13 12:00:00,8.39,8.41,8.36,8.37,111600.0,6.5212,6.5368,6.4979,6.5057,111600.0
2005-12-13 12:30:00,8.37,8.39,8.37,8.39,110000.0,6.5057,6.5212,6.5057,6.5212,110000.0
2005-12-13 13:00:00,8.39,8.44,8.39,8.43,100000.0,6.5212,6.5601,6.5212,6.5523,100000.0
2005-12-13 13:30:00,8.44,8.44,8.38,8.4,90000.0,6.5601,6.5601,6.5135,6.529,90000.0
2005-12-13 14:00:00,8.38,8.47,8.38,8.47,87600.0,6.5135,6.5834,6.5135,6.5834,87600.0
2005-12-13 14:30:00,8.47,8.49,8.45,8.46,147200.0,6.5834,6.599,6.5679,6.5757,147200.0
2005-12-13 15:00:00,8.48,8.48,8.41,8.43,133200.0,6.5912,6.5912,6.5368,6.5523,133200.0
2005-12-13 15:30:00,8.41,8.48,8.41,8.47,231200.0,6.5368,6.5912,6.5368,6.5834,231200.0
2005-12-14 09:30:00,8.47,8.47,8.38,8.42,114800.0,6.5834,6.5834,6.5135,6.5446,114800.0
2005-12-14 10:00:00,8.42,8.42,8.35,8.36,147200.0,6.5446,6.5446,6.4902,6.4979,147200.0
2005-12-14 10:30:00,8.36,8.38,8.34,8.35,241600.0,6.4979,6.5135,6.4824,6.4902,241600.0
2005-12-14 11:00:00,8.35,8.35,8.3,8.31,194000.0,6.4902,6.4902,6.4513,6.4591,194000.0
2005-12-14 11:30:00,8.31,8.32,8.3,8.31,86000.0,6.4591,6.4668,6.4513,6.4591,86000.0
2005-12-14 12:00:00,8.31,8.34,8.31,8.34,62400.0,6.4591,6.4824,6.4591,6.4824,62400.0
2005-12-14 12:30:00,8.35,8.41,8.35,8.41,67200.0,6.4902,6.5368,6.4902,6.5368,67200.0
2005-12-14 13:00:00,8.42,8.42,8.38,8.38,56800.0,6.5446,6.5446,6.5135,6.5135,56800.0
2005-12-14 13:30:00,8.38,8.39,8.38,8.39,72800.0,6.5135,6.5212,6.5135,6.5212,72800.0
2005-12-14 14:00:00,8.39,8.41,8.38,8.39,98400.0,6.5212,6.5368,6.5135,6.5212,98400.0
2005-12-14 14:30:00,8.39,8.4,8.36,8.36,58000.0,6.5212,6.529,6.4979,6.4979,58000.0
2005-12-14 15:00:00,8.36,8.37,8.34,8.35,63200.0,6.4979,6.5057,6.4824,6.4902,63200.0
2005-12-14 15:30:00,8.35,8.36,8.34,8.35,94000.0,6.4902,6.4979,6.4824,6.4902,94000.0
2005-12-15 09:30:00,8.35,8.38,8.29,8.33,81600.0,6.4902,6.5135,6.4435,6.4746,81600.0
2005-12-15 10:00:00,8.32,8.33,8.3,8.31,166400.0,6.4668,6.4746,6.4513,6.4591,166400.0
2005-12-15 10:30:00,8.31,8.31,8.28,8.29,136000.0,6.4591,6.4591,6.4357,6.4435,136000.0
2005-12-15 11:00:00,8.29,8.3,8.28,8.28,52000.0,6.4435,6.4513,6.4357,6.4357,52000.0
2005-12-15 11:30:00,8.28,8.29,8.28,8.29,68400.0,6.4357,6.4435,6.4357,6.4435,68400.0
2005-12-15 12:00:00,8.28,8.3,8.28,8.29,41200.0,6.4357,6.4513,6.4357,6.4435,41200.0
2005-12-15 12:30:00,8.28,8.28,8.26,8.27,44800.0,6.4357,6.4357,6.4202,6.428,44800.0
2005-12-15 13:00:00,8.27,8.28,8.27,8.27,45600.0,6.428,6.4357,6.428,6.428,45600.0
2005-12-15 13:30:00,8.27,8.3,8.26,8.28,81600.0,6.428,6.4513,6.4202,6.4357,81600.0
2005-12-15 14:00:00,8.28,8.28,8.26,8.28,59200.0,6.4357,6.4357,6.4202,6.4357,59200.0
2005-12-15 14:30:00,8.28,8.28,8.25,8.26,82000.0,6.4357,6.4357,6.4124,6.4202,82000.0
2005-12-15 15:00:00,8.26,8.26,8.24,8.24,70000.0,6.4202,6.4202,6.4047,6.4047,70000.0
2005-12-15 15:30:00,8.24,8.27,8.24,8.27,152400.0,6.4047,6.428,6.4047,6.428,152400.0
2005-12-16 09:30:00,8.29,8.34,8.28,8.31,195200.0,6.4435,6.4824,6.4357,6.4591,195200.0
2005-12-16 10:00:00,8.3,8.31,8.28,8.3,83200.0,6.4513,6.4591,6.4357,6.4513,83200.0
2005-12-16 10:30:00,8.3,8.3,8.29,8.3,82000.0,6.4513,6.4513,6.4435,6.4513,82000.0
2005-12-16 11:00:00,8.3,8.31,8.29,8.3,74800.0,6.4513,6.4591,6.4435,6.4513,74800.0
2005-12-16 11:30:00,8.3,8.3,8.29,8.29,70000.0,6.4513,6.4513,6.4435,6.4435,70000.0
2005-12-16 12:00:00,8.29,8.29,8.28,8.28,23200.0,6.4435,6.4435,6.4357,6.4357,23200.0
2005-12-16 12:30:00,8.28,8.29,8.25,8.25,40400.0,6.4357,6.4435,6.4124,6.4124,40400.0
2005-12-16 13:00:00,8.25,8.26,8.24,8.24,69600.0,6.4124,6.4202,6.4047,6.4047,69600.0
2005-12-16 13:30:00,8.24,8.26,8.24,8.25,76800.0,6.4047,6.4202,6.4047,6.4124,76800.0
2005-12-16 14:00:00,8.25,8.26,8.24,8.25,78000.0,6.4124,6.4202,6.4047,6.4124,78000.0
2005-12-16 14:30:00,8.25,8.26,8.22,8.23,150800.0,6.4124,6.4202,6.3891,6.3969,150800.0
2005-12-16 15:00:00,8.23,8.24,8.19,8.2,130800.0,6.3969,6.4047,6.3658,6.3736,130800.0
2005-12-16 15:30:00,8.2,8.21,8.17,8.19,138800.0,6.3736,6.3813,6.3502,6.3658,138800.0
2005-12-19 09:30:00,8.19,8.26,8.17,8.26,92400.0,6.3658,6.4202,6.3502,6.4202,92400.0
2005-12-19 10:00:00,8.25,8.26,8.24,8.24,75200.0,6.4124,6.4202,6.4047,6.4047,75200.0
2005-12-19 10:30:00,8.24,8.25,8.24,8.24,45200.0,6.4047,6.4124,6.4047,6.4047,45200.0
2005-12-19 11:00:00,8.25,8.25,8.24,8.24,128000.0,6.4124,6.4124,6.4047,6.4047,128000.0
2005-12-19 11:30:00,8.24,8.24,8.22,8.22,47600.0,6.4047,6.4047,6.3891,6.3891,47600.0
2005-12-19 12:00:00,8.22,8.22,8.21,8.22,39200.0,6.3891,6.3891,6.3813,6.3891,39200.0
2005-12-19 12:30:00,8.21,8.22,8.19,8.2,45200.0,6.3813,6.3891,6.3658,6.3736,45200.0
2005-12-19 13:00:00,8.2,8.2,8.19,8.19,50400.0,6.3736,6.3736,6.3658,6.3658,50400.0
2005-12-19 13:30:00,8.19,8.2,8.18,8.2,131200.0,6.3658,6.3736,6.358,6.3736,131200.0
2005-12-19 14:00:00,8.2,8.23,8.19,8.22,186800.0,6.3736,6.3969,6.3658,6.3891,186800.0
2005-12-19 14:30:00,8.22,8.25,8.22,8.24,202400.0,6.3891,6.4124,6.3891,6.4047,202400.0
2005-12-19 15:00:00,8.24,8.27,8.23,8.27,357600.0,6.4047,6.428,6.3969,6.428,357600.0
2005-12-19 15:30:00,8.28,8.28,8.24,8.26,974000.0,6.4357,6.4357,6.4047,6.4202,974000.0
2005-12-20 09:30:00,8.24,8.29,8.2,8.21,50000.0,6.4047,6.4435,6.3736,6.3813,50000.0
2005-12-20 10:00:00,8.2,8.22,8.19,8.2,54000.0,6.3736,6.3891,6.3658,6.3736,54000.0
2005-12-20 10:30:00,8.21,8.26,8.21,8.24,38400.0,6.3813,6.4202,6.3813,6.4047,38400.0
2005-12-20 11:00:00,8.23,8.25,8.22,8.25,53600.0,6.3969,6.4124,6.3891,6.4124,53600.0
2005-12-20 11:30:00,8.24,8.27,8.24,8.26,42000.0,6.4047,6.428,6.4047,6.4202,42000.0
2005-12-20 12:00:00,8.26,8.27,8.25,8.25,89600.0,6.4202,6.428,6.4124,6.4124,89600.0
2005-12-20 12:30:00,8.25,8.26,8.23,8.24,41200.0,6.4124,6.4202,6.3969,6.4047,41200.0
2005-12-20 13:00:00,8.24,8.26,8.24,8.25,56400.0,6.4047,6.4202,6.4047,6.4124,56400.0
2005-12-20 13:30:00,8.26,8.27,8.24,8.24,56400.0,6.4202,6.428,6.4047,6.4047,56400.0
2005-12-20 14:00:00,8.25,8.26,8.24,8.25,50000.0,6.4124,6.4202,6.4047,6.4124,50000.0
2005-12-20 14:30:00,8.25,8.26,8.24,8.24,62400.0,6.4124,6.4202,6.4047,6.4047,62400.0
2005-12-20 15:00:00,8.24,8.24,8.2,8.2,72400.0,6.4047,6.4047,6.3736,6.3736,72400.0
2005-12-20 15:30:00,8.2,8.21,8.18,8.19,92400.0,6.3736,6.3813,6.358,6.3658,92400.0
2005-12-21 09:30:00,8.22,8.27,8.22,8.23,43200.0,6.3891,6.428,6.3891,6.3969,43200.0
2005-12-21 10:00:00,8.23,8.26,8.22,8.24,59600.0,6.3969,6.4202,6.3891,6.4047,59600.0
2005-12-21 10:30:00,8.24,8.26,8.24,8.26,35600.0,6.4047,6.4202,6.4047,6.4202,35600.0
2005-12-21 11:00:00,8.25,8.26,8.25,8.25,29200.0,6.4124,6.4202,6.4124,6.4124,29200.0
2005-12-21 11:30:00,8.25,8.25,8.24,8.24,36000.0,6.4124,6.4124,6.4047,6.4047,36000.0
2005-12-21 12:00:00,8.24,8.24,8.23,8.24,30400.0,6.4047,6.4047,6.3969,6.4047,30400.0
2005-12-21 12:30:00,8.24,8.26,8.23,8.25,45200.0,6.4047,6.4202,6.3969,6.4124,45200.0
2005-12-21 13:00:00,8.25,8.25,8.23,8.23,38800.0,6.4124,6.4124,6.3969,6.3969,38800.0
2005-12-21 13:30:00,8.24,8.26,8.23,8.26,58400.0,6.4047,6.4202,6.3969,6.4202,58400.0
2005-12-21 14:00:00,8.26,8.3,8.26,8.3,114400.0,6.4202,6.4513,6.4202,6.4513,114400.0
2005-12-21 14:30:00,8.29,8.29,8.26,8.26,97600.0,6.4435,6.4435,6.4202,6.4202,97600.0
2005-12-21 15:00:00,8.26,8.26,8.25,8.26,87600.0,6.4202,6.4202,6.4124,6.4202,87600.0
2005-12-21 15:30:00,8.26,8.29,8.26,8.29,292800.0,6.4202,6.4435,6.4202,6.4435,292800.0
2005-12-22 09:30:00,8.31,8.34,8.28,8.28,33600.0,6.4591,6.4824,6.4357,6.4357,33600.0
2005-12-22 10:00:00,8.3,8.32,8.28,8.3,20800.0,6.4513,6.4668,6.4357,6.4513,20800.0
2005-12-22 10:30:00,8.3,8.3,8.26,8.29,71200.0,6.4513,6.4513,6.4202,6.4435,71200.0
2005-12-22 11:00:00,8.28,8.29,8.27,8.28,40400.0,6.4357,6.4435,6.428,6.4357,40400.0
2005-12-22 11:30:00,8.28,8.29,8.26,8.27,47600.0,6.4357,6.4435,6.4202,6.428,47600.0
2005-12-22 12:00:00,8.27,8.27,8.24,8.24,40000.0,6.428,6.428,6.4047,6.4047,40000.0
2005-12-22 12:30:00,8.24,8.24,8.22,8.24,33200.0,6.4047,6.4047,6.3891,6.4047,33200.0
2005-12-22 13:00:00,8.25,8.25,8.23,8.24,41600.0,6.4124,6.4124,6.3969,6.4047,41600.0
2005-12-22 13:30:00,8.25,8.26,8.24,8.26,38400.0,6.4124,6.4202,6.4047,6.4202,38400.0
2005-12-22 14:00:00,8.25,8.26,8.24,8.25,31600.0,6.4124,6.4202,6.4047,6.4124,31600.0
2005-12-22 14:30:00,8.25,8.27,8.24,8.27,28000.0,6.4124,6.428,6.4047,6.428,28000.0
2005-12-22 15:00:00,8.27,8.29,8.25,8.27,18400.0,6.428,6.4435,6.4124,6.428,18400.0
2005-12-22 15:30:00,8.27,8.3,8.27,8.3,94800.0,6.428,6.4513,6.428,6.4513,94800.0
2005-12-23 09:30:00,8.3,8.33,8.28,8.3,33600.0,6.4513,6.4746,6.4357,6.4513,33600.0
2005-12-23 10:00:00,8.3,8.33,8.3,8.32,29600.0,6.4513,6.4746,6.4513,6.4668,29600.0
2005-12-23 10:30:00,8.31,8.32,8.31,8.31,70000.0,6.4591,6.4668,6.4591,6.4591,70000.0
2005-12-23 11:00:00,8.31,8.34,8.31,8.33,61200.0,6.4591,6.4824,6.4591,6.4746,61200.0
2005-12-23 11:30:00,8.33,8.34,8.32,8.33,17600.0,6.4746,6.4824,6.4668,6.4746,17600.0
2005-12-23 12:00:00,8.33,8.33,8.31,8.32,36800.0,6.4746,6.4746,6.4591,6.4668,36800.0
2005-12-23 12:30:00,8.32,8.33,8.31,8.31,10800.0,6.4668,6.4746,6.4591,6.4591,10800.0
2005-12-23 13:00:00,8.32,8.33,8.32,8.32,28000.0,6.4668,6.4746,6.4668,6.4668,28000.0
2005-12-23 13:30:00,8.31,8.32,8.31,8.32,6400.0,6.4591,6.4668,6.4591,6.4668,6400.0
2005-12-23 14:00:00,8.33,8.33,8.32,8.33,22400.0,6.4746,6.4746,6.4668,6.4746,22400.0
2005-12-23 14:30:00,8.33,8.35,8.33,8.34,48000.0,6.4746,6.4902,6.4746,6.4824,48000.0
2005-12-23 15:00:00,8.34,8.34,8.34,8.34,21200.0,6.4824,6.4824,6.4824,6.4824,21200.0
2005-12-23 15:30:00,8.34,8.36,8.33,8.36,110000.0,6.4824,6.4979,6.4746,6.4979,110000.0
2005-12-27 09:30:00,8.33,8.37,8.33,8.35,65200.0,6.4746,6.5057,6.4746,6.4902,65200.0
2005-12-27 10:00:00,8.35,8.36,8.35,8.36,31600.0,6.4902,6.4979,6.4902,6.4979,31600.0
2005-12-27 10:30:00,8.36,8.38,8.36,8.36,93200.0,6.4979,6.5135,6.4979,6.4979,93200.0
2005-12-27 11:00:00,8.36,8.36,8.33,8.34,19600.0,6.4979,6.4979,6.4746,6.4824,19600.0
2005-12-27 11:30:00,8.33,8.34,8.31,8.31,31600.0,6.4746,6.4824,6.4591,6.4591,31600.0
2005-12-27 12:00:00,8.32,8.33,8.31,8.32,17200.0,6.4668,6.4746,6.4591,6.4668,17200.0
2005-12-27 12:30:00,8.32,8.32,8.29,8.29,38000.0,6.4668,6.4668,6.4435,6.4435,38000.0
2005-12-27 13:00:00,8.29,8.3,8.26,8.26,25600.0,6.4435,6.4513,6.4202,6.4202,25600.0
2005-12-27 13:30:00,8.26,8.26,8.23,8.24,22400.0,6.4202,6.4202,6.3969,6.4047,22400.0
2005-12-27 14:00:00,8.24,8.28,8.24,8.28,47200.0,6.4047,6.4357,6.4047,6.4357,47200.0
2005-12-27 14:30:00,8.27,8.28,8.24,8.24,68400.0,6.428,6.4357,6.4047,6.4047,68400.0
2005-12-27 15:00:00,8.24,8.25,8.23,8.23,40800.0,6.4047,6.4124,6.3969,6.3969,40800.0
2005-12-27 15:30:00,8.23,8.26,8.22,8.22,62400.0,6.3969,6.4202,6.3891,6.3891,62400.0
2005-12-28 09:30:00,8.22,8.28,8.22,8.28,43200.0,6.3891,6.4357,6.3891,6.4357,43200.0
2005-12-28 10:00:00,8.27,8.31,8.27,8.28,30000.0,6.428,6.4591,6.428,6.4357,30000.0
2005-12-28 10:30:00,8.27,8.27,8.25,8.26,34000.0,6.428,6.428,6.4124,6.4202,34000.0
2005-12-28 11:00:00,8.26,8.28,8.26,8.27,12800.0,6.4202,6.4357,6.4202,6.428,12800.0
2005-12-28 11:30:00,8.27,8.28,8.27,8.28,17600.0,6.428,6.4357,6.428,6.4357,17600.0
2005-12-28 12:00:00,8.28,8.29,8.28,8.29,18800.0,6.4357,6.4435,6.4357,6.4435,18800.0
2005-12-28 12:30:00,8.29,8.29,8.29,8.29,8800.0,6.4435,6.4435,6.4435,6.4435,8800.0
2005-12-28 13:00:00,8.29,8.31,8.29,8.3,47200.0,6.4435,6.4591,6.4435,6.4513,47200.0
2005-12-28 13:30:00,8.3,8.31,8.29,8.31,30400.0,6.4513,6.4591,6.4435,6.4591,30400.0
2005-12-28 14:00:00,8.31,8.35,8.31,8.35,26000.0,6.4591,6.4902,6.4591,6.4902,26000.0
2005-12-28 14:30:00,8.35,8.35,8.33,8.35,38800.0,6.4902,6.4902,6.4746,6.4902,38800.0
2005-12-28 15:00:00,8.34,8.35,8.33,8.35,50000.0,6.4824,6.4902,6.4746,6.4902,50000.0
2005-12-28 15:30:00,8.34,8.35,8.31,8.34,96000.0,6.4824,6.4902,6.4591,6.4824,96000.0
2005-12-29 09:30:00,8.34,8.36,8.24,8.26,24000.0,6.4824,6.4979,6.4047,6.4202,24000.0
2005-12-29 10:00:00,8.26,8.27,8.26,8.26,11200.0,6.4202,6.428,6.4202,6.4202,11200.0
2005-12-29 10:30:00,8.26,8.31,8.26,8.31,26400.0,6.4202,6.4591,6.4202,6.4591,26400.0
2005-12-29 11:00:00,8.31,8.33,8.29,8.29,31200.0,6.4591,6.4746,6.4435,6.4435,31200.0
2005-12-29 11:30:00,8.29,8.31,8.28,8.28,53200.0,6.4435,6.4591,6.4357,6.4357,53200.0
2005-12-29 12:00:00,8.28,8.3,8.28,8.29,52000.0,6.4357,6.4513,6.4357,6.4435,52000.0
2005-12-29 12:30:00,8.29,8.31,8.29,8.31,40800.0,6.4435,6.4591,6.4435,6.4591,40800.0
2005-12-29 13:00:00,8.31,8.32,8.29,8.29,47600.0,6.4591,6.4668,6.4435,6.4435,47600.0
2005-12-29 13:30:00,8.29,8.3,8.29,8.3,23600.0,6.4435,6.4513,6.4435,6.4513,23600.0
2005-12-29 14:00:00,8.3,8.31,8.3,8.31,10800.0,6.4513,6.4591,6.4513,6.4591,10800.0
2005-12-29 14:30:00,8.31,8.31,8.3,8.31,21600.0,6.4591,6.4591,6.4513,6.4591,21600.0
2005-12-29 15:00:00,8.31,8.31,8.28,8.29,85200.0,6.4591,6.4591,6.4357,6.4435,85200.0
2005-12-29 15:30:00,8.29,8.3,8.28,8.29,73200.0,6.4435,6.4513,6.4357,6.4435,73200.0
2005-12-30 09:30:00,8.24,8.24,8.18,8.22,65200.0,6.4047,6.4047,6.358,6.3891,65200.0
2005-12-30 10:00:00,8.22,8.22,8.19,8.21,42800.0,6.3891,6.3891,6.3658,6.3813,42800.0
2005-12-30 10:30:00,8.21,8.22,8.2,8.22,25200.0,6.3813,6.3891,6.3736,6.3891,25200.0
2005-12-30 11:00:00,8.21,8.22,8.21,8.21,21600.0,6.3813,6.3891,6.3813,6.3813,21600.0
2005-12-30 11:30:00,8.21,8.22,8.21,8.22,20000.0,6.3813,6.3891,6.3813,6.3891,20000.0
2005-12-30 12:00:00,8.23,8.24,8.22,8.23,107600.0,6.3969,6.4047,6.3891,6.3969,107600.0
2005-12-30 12:30:00,8.23,8.23,8.22,8.22,22800.0,6.3969,6.3969,6.3891,6.3891,22800.0
2005-12-30 13:00:00,8.23,8.24,8.22,8.22,19200.0,6.3969,6.4047,6.3891,6.3891,19200.0
2005-12-30 13:30:00,8.22,8.24,8.22,8.24,31600.0,6.3891,6.4047,6.3891,6.4047,31600.0
2005-12-30 14:00:00,8.24,8.26,8.24,8.24,31600.0,6.4047,6.4202,6.4047,6.4047,31600.0
2005-12-30 14:30:00,8.24,8.25,8.24,8.25,51600.0,6.4047,6.4124,6.4047,6.4124,51600.0
2005-12-30 15:00:00,8.25,8.28,8.25,8.28,72800.0,6.4124,6.4357,6.4124,6.4357,72800.0
2005-12-30 15:30:00,8.28,8.3,8.27,8.27,147600.0,6.4357,6.4513,6.428,6.428,147600.0
2006-01-03 09:30:00,8.28,8.3,8.23,8.24,144000.0,6.4357,6.4513,6.3969,6.4047,144000.0
2006-01-03 10:00:00,8.25,8.25,8.23,8.24,54400.0,6.4124,6.4124,6.3969,6.4047,54400.0
2006-01-03 10:30:00,8.24,8.24,8.2,8.22,41600.0,6.4047,6.4047,6.3736,6.3891,41600.0
2006-01-03 11:00:00,8.22,8.24,8.21,8.23,50800.0,6.3891,6.4047,6.3813,6.3969,50800.0
2006-01-03 11:30:00,8.23,8.28,8.23,8.27,136400.0,6.3969,6.4357,6.3969,6.428,136400.0
2006-01-03 12:00:00,8.27,8.32,8.27,8.3,133200.0,6.428,6.4668,6.428,6.4513,133200.0
2006-01-03 12:30:00,8.3,8.3,8.28,8.28,84400.0,6.4513,6.4513,6.4357,6.4357,84400.0
2006-01-03 13:00:00,8.28,8.28,8.25,8.25,54800.0,6.4357,6.4357,6.4124,6.4124,54800.0
2006-01-03 13:30:00,8.24,8.27,8.24,8.27,154800.0,6.4047,6.428,6.4047,6.428,154800.0
2006-01-03 14:00:00,8.27,8.31,8.27,8.31,170400.0,6.428,6.4591,6.428,6.4591,170400.0
2006-01-03 14:30:00,8.31,8.35,8.31,8.35,178000.0,6.4591,6.4902,6.4591,6.4902,178000.0
2006-01-03 15:00:00,8.35,8.38,8.35,8.37,127600.0,6.4902,6.5135,6.4902,6.5057,127600.0
2006-01-03 15:30:00,8.37,8.39,8.36,8.37,122000.0,6.5057,6.5212,6.4979,6.5057,122000.0
2006-01-04 09:30:00,8.4,8.45,8.37,8.43,182800.0,6.529,6.5679,6.5057,6.5523,182800.0
2006-01-04 10:00:00,8.43,8.45,8.43,8.43,75600.0,6.5523,6.5679,6.5523,6.5523,75600.0
2006-01-04 10:30:00,8.43,8.43,8.4,8.41,66800.0,6.5523,6.5523,6.529,6.5368,66800.0
2006-01-04 11:00:00,8.41,8.42,8.4,8.42,56800.0,6.5368,6.5446,6.529,6.5446,56800.0
2006-01-04 11:30:00,8.42,8.45,8.42,8.45,50000.0,6.5446,6.5679,6.5446,6.5679,50000.0
2006-01-04 12:00:00,8.45,8.45,8.43,8.44,24000.0,6.5679,6.5679,6.5523,6.5601,24000.0
2006-01-04 12:30:00,8.44,8.44,8.43,8.43,46400.0,6.5601,6.5601,6.5523,6.5523,46400.0
2006-01-04 13:00:00,8.43,8.44,8.42,8.44,33600.0,6.5523,6.5601,6.5446,6.5601,33600.0
2006-01-04 13:30:00,8.44,8.44,8.42,8.43,19200.0,6.5601,6.5601,6.5446,6.5523,19200.0
2006-01-04 14:00:00,8.43,8.43,8.4,8.41,50800.0,6.5523,6.5523,6.529,6.5368,50800.0
2006-01-04 14:30:00,8.4,8.45,8.4,8.43,66400.0,6.529,6.5679,6.529,6.5523,66400.0
2006-01-04 15:00:00,8.42,8.44,8.4,8.43,40400.0,6.5446,6.5601,6.529,6.5523,40400.0
2006-01-04 15:30:00,8.43,8.43,8.4,8.41,117200.0,6.5523,6.5523,6.529,6.5368,117200.0
2006-01-05 09:30:00,8.4,8.41,8.35,8.35,42400.0,6.529,6.5368,6.4902,6.4902,42400.0
2006-01-05 10:00:00,8.35,8.39,8.35,8.38,50400.0,6.4902,6.5212,6.4902,6.5135,50400.0
2006-01-05 10:30:00,8.39,8.41,8.39,8.41,23600.0,6.5212,6.5368,6.5212,6.5368,23600.0
2006-01-05 11:00:00,8.4,8.41,8.38,8.4,50000.0,6.529,6.5368,6.5135,6.529,50000.0
2006-01-05 11:30:00,8.39,8.4,8.38,8.38,32800.0,6.5212,6.529,6.5135,6.5135,32800.0
2006-01-05 12:00:00,8.38,8.39,8.38,8.38,32000.0,6.5135,6.5212,6.5135,6.5135,32000.0
2006-01-05 12:30:00,8.38,8.38,8.37,8.37,16800.0,6.5135,6.5135,6.5057,6.5057,16800.0
2006-01-05 13:00:00,8.37,8.38,8.36,8.38,49200.0,6.5057,6.5135,6.4979,6.5135,49200.0
2006-01-05 13:30:00,8.38,8.38,8.36,8.38,36800.0,6.5135,6.5135,6.4979,6.5135,36800.0
2006-01-05 14:00:00,8.38,8.38,8.37,8.37,30800.0,6.5135,6.5135,6.5057,6.5057,30800.0
2006-01-05 14:30:00,8.37,8.39,8.36,8.36,87200.0,6.5057,6.5212,6.4979,6.4979,87200.0
2006-01-05 15:00:00,8.37,8.38,8.35,8.36,48800.0,6.5057,6.5135,6.4902,6.4979,48800.0
2006-01-05 15:30:00,8.36,8.36,8.32,8.33,187600.0,6.4979,6.4979,6.4668,6.4746,187600.0
2006-01-06 09:30:00,8.33,8.36,8.33,8.36,16800.0,6.4746,6.4979,6.4746,6.4979,16800.0
2006-01-06 10:00:00,8.35,8.35,8.28,8.31,86000.0,6.4902,6.4902,6.4357,6.4591,86000.0
2006-01-06 10:30:00,8.31,8.32,8.31,8.31,73200.0,6.4591,6.4668,6.4591,6.4591,73200.0
2006-01-06 11:00:00,8.31,8.33,8.29,8.33,19200.0,6.4591,6.4746,6.4435,6.4746,19200.0
2006-01-06 11:30:00,8.33,8.33,8.31,8.32,51200.0,6.4746,6.4746,6.4591,6.4668,51200.0
2006-01-06 12:00:00,8.33,8.35,8.33,8.35,14800.0,6.4746,6.4902,6.4746,6.4902,14800.0
2006-01-06 12:30:00,8.35,8.35,8.33,8.34,8000.0,6.4902,6.4902,6.4746,6.4824,8000.0
2006-01-06 13:00:00,8.34,8.35,8.34,8.35,12000.0,6.4824,6.4902,6.4824,6.4902,12000.0
2006-01-06 13:30:00,8.35,8.35,8.33,8.34,18000.0,6.4902,6.4902,6.4746,6.4824,18000.0
2006-01-06 14:00:00,8.34,8.34,8.3,8.3,18800.0,6.4824,6.4824,6.4513,6.4513,18800.0
2006-01-06 14:30:00,8.3,8.31,8.29,8.3,46400.0,6.4513,6.4591,6.4435,6.4513,46400.0
2006-01-06 15:00:00,8.3,8.31,8.3,8.31,57600.0,6.4513,6.4591,6.4513,6.4591,57600.0
2006-01-06 15:30:00,8.31,8.32,8.3,8.31,229200.0,6.4591,6.4668,6.4513,6.4591,229200.0
2006-01-09 09:30:00,8.28,8.31,8.26,8.29,82000.0,6.4357,6.4591,6.4202,6.4435,82000.0
2006-01-09 10:00:00,8.29,8.31,8.29,8.31,41600.0,6.4435,6.4591,6.4435,6.4591,41600.0
2006-01-09 10:30:00,8.3,8.31,8.29,8.3,36400.0,6.4513,6.4591,6.4435,6.4513,36400.0
2006-01-09 11:00:00,8.3,8.3,8.28,8.3,58000.0,6.4513,6.4513,6.4357,6.4513,58000.0
2006-01-09 11:30:00,8.29,8.3,8.29,8.3,20400.0,6.4435,6.4513,6.4435,6.4513,20400.0
2006-01-09 12:00:00,8.3,8.3,8.28,8.29,62400.0,6.4513,6.4513,6.4357,6.4435,62400.0
2006-01-09 12:30:00,8.29,8.3,8.29,8.29,20400.0,6.4435,6.4513,6.4435,6.4435,20400.0
2006-01-09 13:00:00,8.29,8.3,8.29,8.3,46000.0,6.4435,6.4513,6.4435,6.4513,46000.0
2006-01-09 13:30:00,8.3,8.31,8.3,8.31,66400.0,6.4513,6.4591,6.4513,6.4591,66400.0
2006-01-09 14:00:00,8.31,8.31,8.3,8.3,32000.0,6.4591,6.4591,6.4513,6.4513,32000.0
2006-01-09 14:30:00,8.3,8.3,8.27,8.28,64000.0,6.4513,6.4513,6.428,6.4357,64000.0
2006-01-09 15:00:00,8.28,8.29,8.28,8.29,42400.0,6.4357,6.4435,6.4357,6.4435,42400.0
2006-01-09 15:30:00,8.29,8.3,8.29,8.3,119600.0,6.4435,6.4513,6.4435,6.4513,119600.0
2006-01-10 09:30:00,8.29,8.3,8.26,8.28,62000.0,6.4435,6.4513,6.4202,6.4357,62000.0
2006-01-10 10:00:00,8.28,8.3,8.28,8.28,60400.0,6.4357,6.4513,6.4357,6.4357,60400.0
2006-01-10 10:30:00,8.28,8.29,8.26,8.26,54400.0,6.4357,6.4435,6.4202,6.4202,54400.0
2006-01-10 11:00:00,8.26,8.28,8.25,8.28,66000.0,6.4202,6.4357,6.4124,6.4357,66000.0
2006-01-10 11:30:00,8.27,8.28,8.27,8.28,68800.0,6.428,6.4357,6.428,6.4357,68800.0
2006-01-10 12:00:00,8.27,8.28,8.26,8.27,35600.0,6.428,6.4357,6.4202,6.428,35600.0
2006-01-10 12:30:00,8.27,8.28,8.25,8.27,56000.0,6.428,6.4357,6.4124,6.428,56000.0
2006-01-10 13:00:00,8.26,8.27,8.26,8.26,84000.0,6.4202,6.428,6.4202,6.4202,84000.0
2006-01-10 13:30:00,8.26,8.27,8.26,8.26,50800.0,6.4202,6.428,6.4202,6.4202,50800.0
2006-01-10 14:00:00,8.26,8.29,8.26,8.28,52800.0,6.4202,6.4435,6.4202,6.4357,52800.0
2006-01-10 14:30:00,8.28,8.3,8.27,8.3,61200.0,6.4357,6.4513,6.428,6.4513,61200.0
2006-01-10 15:00:00,8.3,8.3,8.29,8.29,108400.0,6.4513,6.4513,6.4435,6.4435,108400.0
2006-01-10 15:30:00,8.3,8.35,8.29,8.34,266800.0,6.4513,6.4902,6.4435,6.4824,266800.0
2006-01-11 09:30:00,8.33,8.38,8.33,8.35,53200.0,6.4746,6.5135,6.4746,6.4902,53200.0
2006-01-11 10:00:00,8.35,8.37,8.32,8.34,28800.0,6.4902,6.5057,6.4668,6.4824,28800.0
2006-01-11 10:30:00,8.34,8.36,8.33,8.33,66800.0,6.4824,6.4979,6.4746,6.4746,66800.0
2006-01-11 11:00:00,8.34,8.34,8.31,8.34,21200.0,6.4824,6.4824,6.4591,6.4824,21200.0
2006-01-11 11:30:00,8.34,8.36,8.33,8.34,70800.0,6.4824,6.4979,6.4746,6.4824,70800.0
2006-01-11 12:00:00,8.34,8.35,8.34,8.35,76400.0,6.4824,6.4902,6.4824,6.4902,76400.0
2006-01-11 12:30:00,8.35,8.36,8.35,8.36,43600.0,6.4902,6.4979,6.4902,6.4979,43600.0
2006-01-11 13:00:00,8.36,8.36,8.35,8.35,54800.0,6.4979,6.4979,6.4902,6.4902,54800.0
2006-01-11 13:30:00,8.35,8.36,8.35,8.36,30000.0,6.4902,6.4979,6.4902,6.4979,30000.0
2006-01-11 14:00:00,8.36,8.37,8.35,8.36,27600.0,6.4979,6.5057,6.4902,6.4979,27600.0
2006-01-11 14:30:00,8.35,8.38,8.35,8.37,50400.0,6.4902,6.5135,6.4902,6.5057,50400.0
2006-01-11 15:00:00,8.37,8.39,8.37,8.38,62800.0,6.5057,6.5212,6.5057,6.5135,62800.0
2006-01-11 15:30:00,8.37,8.38,8.36,8.37,96000.0,6.5057,6.5135,6.4979,6.5057,96000.0
2006-01-12 09:30:00,8.36,8.36,8.29,8.29,34400.0,6.4979,6.4979,6.4435,6.4435,34400.0
2006-01-12 10:00:00,8.29,8.36,8.27,8.32,173200.0,6.4435,6.4979,6.428,6.4668,173200.0
2006-01-12 10:30:00,8.32,8.34,8.32,8.33,42000.0,6.4668,6.4824,6.4668,6.4746,42000.0
2006-01-12 11:00:00,8.32,8.32,8.28,8.28,94800.0,6.4668,6.4668,6.4357,6.4357,94800.0
2006-01-12 11:30:00,8.28,8.28,8.27,8.27,70000.0,6.4357,6.4357,6.428,6.428,70000.0
2006-01-12 12:00:00,8.27,8.28,8.27,8.28,46000.0,6.428,6.4357,6.428,6.4357,46000.0
2006-01-12 12:30:00,8.28,8.29,8.28,8.29,34800.0,6.4357,6.4435,6.4357,6.4435,34800.0
2006-01-12 13:00:00,8.29,8.3,8.29,8.3,24800.0,6.4435,6.4513,6.4435,6.4513,24800.0
2006-01-12 13:30:00,8.3,8.3,8.29,8.29,22400.0,6.4513,6.4513,6.4435,6.4435,22400.0
2006-01-12 14:00:00,8.29,8.29,8.27,8.28,30400.0,6.4435,6.4435,6.428,6.4357,30400.0
2006-01-12 14:30:00,8.27,8.28,8.26,8.26,40800.0,6.428,6.4357,6.4202,6.4202,40800.0
2006-01-12 15:00:00,8.26,8.28,8.25,8.26,30400.0,6.4202,6.4357,6.4124,6.4202,30400.0
2006-01-12 15:30:00,8.26,8.27,8.24,8.24,115200.0,6.4202,6.428,6.4047,6.4047,115200.0
2006-01-13 09:30:00,8.28,8.39,8.28,8.39,40400.0,6.4357,6.5212,6.4357,6.5212,40400.0
2006-01-13 10:00:00,8.38,8.38,8.31,8.33,27200.0,6.5135,6.5135,6.4591,6.4746,27200.0
2006-01-13 10:30:00,8.33,8.34,8.31,8.31,38400.0,6.4746,6.4824,6.4591,6.4591,38400.0
2006-01-13 11:00:00,8.31,8.31,8.3,8.31,32800.0,6.4591,6.4591,6.4513,6.4591,32800.0
2006-01-13 11:30:00,8.3,8.31,8.3,8.3,36000.0,6.4513,6.4591,6.4513,6.4513,36000.0
2006-01-13 12:00:00,8.3,8.32,8.3,8.31,44800.0,6.4513,6.4668,6.4513,6.4591,44800.0
2006-01-13 12:30:00,8.3,8.31,8.27,8.28,34000.0,6.4513,6.4591,6.428,6.4357,34000.0
2006-01-13 13:00:00,8.29,8.29,8.27,8.28,31200.0,6.4435,6.4435,6.428,6.4357,31200.0
2006-01-13 13:30:00,8.29,8.29,8.26,8.28,43200.0,6.4435,6.4435,6.4202,6.4357,43200.0
2006-01-13 14:00:00,8.28,8.28,8.26,8.28,60800.0,6.4357,6.4357,6.4202,6.4357,60800.0
2006-01-13 14:30:00,8.27,8.31,8.27,8.3,54400.0,6.428,6.4591,6.428,6.4513,54400.0
2006-01-13 15:00:00,8.29,8.29,8.26,8.28,49600.0,6.4435,6.4435,6.4202,6.4357,49600.0
2006-01-13 15:30:00,8.28,8.31,8.28,8.3,97200.0,6.4357,6.4591,6.4357,6.4513,97200.0
2006-01-17 09:30:00,8.24,8.28,8.22,8.22,48800.0,6.4047,6.4357,6.3891,6.3891,48800.0
2006-01-17 10:00:00,8.22,8.22,8.19,8.21,50400.0,6.3891,6.3891,6.3658,6.3813,50400.0
2006-01-17 10:30:00,8.21,8.21,8.19,8.19,32400.0,6.3813,6.3813,6.3658,6.3658,32400.0
2006-01-17 11:00:00,8.19,8.2,8.19,8.2,56400.0,6.3658,6.3736,6.3658,6.3736,56400.0
2006-01-17 11:30:00,8.2,8.2,8.19,8.19,33600.0,6.3736,6.3736,6.3658,6.3658,33600.0
2006-01-17 12:00:00,8.19,8.2,8.18,8.2,36000.0,6.3658,6.3736,6.358,6.3736,36000.0
2006-01-17 12:30:00,8.19,8.19,8.18,8.19,22400.0,6.3658,6.3658,6.358,6.3658,22400.0
2006-01-17 13:00:00,8.19,8.19,8.18,8.18,47200.0,6.3658,6.3658,6.358,6.358,47200.0
2006-01-17 13:30:00,8.19,8.2,8.18,8.2,18400.0,6.3658,6.3736,6.358,6.3736,18400.0
2006-01-17 14:00:00,8.19,8.23,8.19,8.22,72400.0,6.3658,6.3969,6.3658,6.3891,72400.0
2006-01-17 14:30:00,8.22,8.23,8.22,8.23,28000.0,6.3891,6.3969,6.3891,6.3969,28000.0
2006-01-17 15:00:00,8.23,8.25,8.22,8.25,52000.0,6.3969,6.4124,6.3891,6.4124,52000.0
2006-01-17 15:30:00,8.25,8.25,8.23,8.24,80400.0,6.4124,6.4124,6.3969,6.4047,80400.0
2006-01-18 09:30:00,8.19,8.28,8.19,8.24,47600.0,6.3658,6.4357,6.3658,6.4047,47600.0
2006-01-18 10:00:00,8.24,8.25,8.21,8.23,30400.0,6.4047,6.4124,6.3813,6.3969,30400.0
2006-01-18 10:30:00,8.22,8.22,8.19,8.19,32400.0,6.3891,6.3891,6.3658,6.3658,32400.0
2006-01-18 11:00:00,8.19,8.23,8.19,8.22,30000.0,6.3658,6.3969,6.3658,6.3891,30000.0
2006-01-18 11:30:00,8.22,8.23,8.22,8.22,25200.0,6.3891,6.3969,6.3891,6.3891,25200.0
2006-01-18 12:00:00,8.22,8.24,8.22,8.23,32000.0,6.3891,6.4047,6.3891,6.3969,32000.0
2006-01-18 12:30:00,8.22,8.24,8.22,8.23,17600.0,6.3891,6.4047,6.3891,6.3969,17600.0
2006-01-18 13:00:00,8.23,8.23,8.21,8.21,22000.0,6.3969,6.3969,6.3813,6.3813,22000.0
2006-01-18 13:30:00,8.21,8.22,8.2,8.22,24400.0,6.3813,6.3891,6.3736,6.3891,24400.0
2006-01-18 14:00:00,8.22,8.24,8.22,8.23,133600.0,6.3891,6.4047,6.3891,6.3969,133600.0
2006-01-18 14:30:00,8.24,8.26,8.24,8.25,70400.0,6.4047,6.4202,6.4047,6.4124,70400.0
2006-01-18 15:00:00,8.25,8.27,8.24,8.26,93600.0,6.4124,6.428,6.4047,6.4202,93600.0
2006-01-18 15:30:00,8.26,8.28,8.25,8.27,74000.0,6.4202,6.4357,6.4124,6.428,74000.0
2006-01-19 09:30:00,8.3,8.4,8.3,8.36,60800.0,6.4513,6.529,6.4513,6.4979,60800.0
2006-01-19 10:00:00,8.36,8.4,8.35,8.4,70400.0,6.4979,6.529,6.4902,6.529,70400.0
2006-01-19 10:30:00,8.4,8.4,8.37,8.38,39600.0,6.529,6.529,6.5057,6.5135,39600.0
2006-01-19 11:00:00,8.38,8.42,8.38,8.41,104400.0,6.5135,6.5446,6.5135,6.5368,104400.0
2006-01-19 11:30:00,8.41,8.43,8.39,8.42,62000.0,6.5368,6.5523,6.5212,6.5446,62000.0
2006-01-19 12:00:00,8.42,8.44,8.42,8.42,54000.0,6.5446,6.5601,6.5446,6.5446,54000.0
2006-01-19 12:30:00,8.42,8.44,8.42,8.43,35200.0,6.5446,6.5601,6.5446,6.5523,35200.0
2006-01-19 13:00:00,8.43,8.49,8.43,8.47,86800.0,6.5523,6.599,6.5523,6.5834,86800.0
2006-01-19 13:30:00,8.47,8.48,8.47,8.47,44400.0,6.5834,6.5912,6.5834,6.5834,44400.0
2006-01-19 14:00:00,8.47,8.48,8.46,8.47,64800.0,6.5834,6.5912,6.5757,6.5834,64800.0
2006-01-19 14:30:00,8.47,8.48,8.47,8.48,48400.0,6.5834,6.5912,6.5834,6.5912,48400.0
2006-01-19 15:00:00,8.48,8.49,8.47,8.49,104400.0,6.5912,6.599,6.5834,6.599,104400.0
2006-01-19 15:30:00,8.49,8.52,8.47,8.51,262400.0,6.599,6.6223,6.5834,6.6145,262400.0
2006-01-20 09:30:00,8.49,8.51,8.44,8.44,52400.0,6.599,6.6145,6.5601,6.5601,52400.0
2006-01-20 10:00:00,8.43,8.45,8.42,8.42,52800.0,6.5523,6.5679,6.5446,6.5446,52800.0
2006-01-20 10:30:00,8.42,8.43,8.4,8.4,52400.0,6.5446,6.5523,6.529,6.529,52400.0
2006-01-20 11:00:00,8.4,8.4,8.39,8.4,42400.0,6.529,6.529,6.5212,6.529,42400.0
2006-01-20 11:30:00,8.4,8.42,8.39,8.41,57200.0,6.529,6.5446,6.5212,6.5368,57200.0
2006-01-20 12:00:00,8.41,8.46,8.4,8.46,59600.0,6.5368,6.5757,6.529,6.5757,59600.0
2006-01-20 12:30:00,8.46,8.46,8.45,8.46,60800.0,6.5757,6.5757,6.5679,6.5757,60800.0
2006-01-20 13:00:00,8.45,8.47,8.44,8.46,71200.0,6.5679,6.5834,6.5601,6.5757,71200.0
2006-01-20 13:30:00,8.45,8.45,8.43,8.43,39200.0,6.5679,6.5679,6.5523,6.5523,39200.0
2006-01-20 14:00:00,8.43,8.46,8.42,8.46,78800.0,6.5523,6.5757,6.5446,6.5757,78800.0
2006-01-20 14:30:00,8.47,8.47,8.44,8.45,88800.0,6.5834,6.5834,6.5601,6.5679,88800.0
2006-01-20 15:00:00,8.44,8.44,8.42,8.42,86400.0,6.5601,6.5601,6.5446,6.5446,86400.0
2006-01-20 15:30:00,8.42,8.42,8.4,8.4,152800.0,6.5446,6.5446,6.529,6.529,152800.0
2006-01-23 09:30:00,8.39,8.4,8.31,8.37,72000.0,6.5212,6.529,6.4591,6.5057,72000.0
2006-01-23 10:00:00,8.37,8.44,8.35,8.43,69600.0,6.5057,6.5601,6.4902,6.5523,69600.0
2006-01-23 10:30:00,8.43,8.44,8.42,8.44,36800.0,6.5523,6.5601,6.5446,6.5601,36800.0
2006-01-23 11:00:00,8.44,8.46,8.43,8.45,40000.0,6.5601,6.5757,6.5523,6.5679,40000.0
2006-01-23 11:30:00,8.46,8.51,8.45,8.5,66800.0,6.5757,6.6145,6.5679,6.6067,66800.0
2006-01-23 12:00:00,8.5,8.53,8.5,8.51,93600.0,6.6067,6.6301,6.6067,6.6145,93600.0
2006-01-23 12:30:00,8.51,8.52,8.49,8.52,42000.0,6.6145,6.6223,6.599,6.6223,42000.0
2006-01-23 13:00:00,8.51,8.53,8.5,8.53,72000.0,6.6145,6.6301,6.6067,6.6301,72000.0
2006-01-23 13:30:00,8.52,8.52,8.46,8.47,79600.0,6.6223,6.6223,6.5757,6.5834,79600.0
2006-01-23 14:00:00,8.48,8.48,8.47,8.48,66800.0,6.5912,6.5912,6.5834,6.5912,66800.0
2006-01-23 14:30:00,8.48,8.49,8.47,8.48,44000.0,6.5912,6.599,6.5834,6.5912,44000.0
2006-01-23 15:00:00,8.48,8.48,8.47,8.47,88400.0,6.5912,6.5912,6.5834,6.5834,88400.0
2006-01-23 15:30:00,8.47,8.47,8.46,8.46,177200.0,6.5834,6.5834,6.5757,6.5757,177200.0
2006-01-24 09:30:00,8.51,8.53,8.47,8.53,143200.0,6.6145,6.6301,6.5834,6.6301,143200.0
2006-01-24 10:00:00,8.53,8.53,8.49,8.49,67600.0,6.6301,6.6301,6.599,6.599,67600.0
2006-01-24 10:30:00,8.49,8.51,8.44,8.44,107600.0,6.599,6.6145,6.5601,6.5601,107600.0
2006-01-24 11:00:00,8.44,8.47,8.43,8.45,86800.0,6.5601,6.5834,6.5523,6.5679,86800.0
2006-01-24 11:30:00,8.45,8.48,8.45,8.48,67600.0,6.5679,6.5912,6.5679,6.5912,67600.0
2006-01-24 12:00:00,8.47,8.49,8.47,8.48,82000.0,6.5834,6.599,6.5834,6.5912,82000.0
2006-01-24 12:30:00,8.49,8.49,8.47,8.48,54400.0,6.599,6.599,6.5834,6.5912,54400.0
2006-01-24 13:00:00,8.48,8.49,8.47,8.48,73600.0,6.5912,6.599,6.5834,6.5912,73600.0
2006-01-24 13:30:00,8.48,8.5,8.46,8.5,35600.0,6.5912,6.6067,6.5757,6.6067,35600.0
2006-01-24 14:00:00,8.5,8.52,8.5,8.5,54400.0,6.6067,6.6223,6.6067,6.6067,54400.0
2006-01-24 14:30:00,8.5,8.52,8.49,8.5,56000.0,6.6067,6.6223,6.599,6.6067,56000.0
2006-01-24 15:00:00,8.5,8.51,8.49,8.5,50000.0,6.6067,6.6145,6.599,6.6067,50000.0
2006-01-24 15:30:00,8.5,8.5,8.48,8.5,132400.0,6.6067,6.6067,6.5912,6.6067,132400.0
2006-01-25 09:30:00,8.51,8.53,8.48,8.53,112000.0,6.6145,6.6301,6.5912,6.6301,112000.0
2006-01-25 10:00:00,8.53,8.58,8.52,8.55,128800.0,6.6301,6.6689,6.6223,6.6456,128800.0
2006-01-25 10:30:00,8.55,8.58,8.54,8.58,128400.0,6.6456,6.6689,6.6378,6.6689,128400.0
2006-01-25 11:00:00,8.58,8.61,8.58,8.61,142400.0,6.6689,6.6922,6.6689,6.6922,142400.0
2006-01-25 11:30:00,8.62,8.65,8.59,8.59,172400.0,6.7,6.7233,6.6767,6.6767,172400.0
2006-01-25 12:00:00,8.6,8.61,8.59,8.6,85200.0,6.6845,6.6922,6.6767,6.6845,85200.0
2006-01-25 12:30:00,8.6,8.64,8.6,8.63,112000.0,6.6845,6.7156,6.6845,6.7078,112000.0
2006-01-25 13:00:00,8.63,8.63,8.61,8.62,254800.0,6.7078,6.7078,6.6922,6.7,254800.0
2006-01-25 13:30:00,8.62,8.62,8.61,8.61,82800.0,6.7,6.7,6.6922,6.6922,82800.0
2006-01-25 14:00:00,8.61,8.61,8.56,8.57,104000.0,6.6922,6.6922,6.6534,6.6611,104000.0
2006-01-25 14:30:00,8.57,8.6,8.55,8.56,106400.0,6.6611,6.6845,6.6456,6.6534,106400.0
2006-01-25 15:00:00,8.56,8.58,8.54,8.56,137200.0,6.6534,6.6689,6.6378,6.6534,137200.0
2006-01-25 15:30:00,8.56,8.6,8.56,8.6,195200.0,6.6534,6.6845,6.6534,6.6845,195200.0
2006-01-26 09:30:00,8.66,8.72,8.63,8.71,80800.0,6.7311,6.7777,6.7078,6.77,80800.0
2006-01-26 10:00:00,8.71,8.72,8.65,8.65,56400.0,6.77,6.7777,6.7233,6.7233,56400.0
2006-01-26 10:30:00,8.65,8.68,8.65,8.67,85600.0,6.7233,6.7466,6.7233,6.7389,85600.0
2006-01-26 11:00:00,8.67,8.69,8.65,8.68,83600.0,6.7389,6.7544,6.7233,6.7466,83600.0
2006-01-26 11:30:00,8.68,8.7,8.67,8.68,79200.0,6.7466,6.7622,6.7389,6.7466,79200.0
2006-01-26 12:00:00,8.69,8.72,8.69,8.69,91200.0,6.7544,6.7777,6.7544,6.7544,91200.0
2006-01-26 12:30:00,8.69,8.71,8.68,8.69,84400.0,6.7544,6.77,6.7466,6.7544,84400.0
2006-01-26 13:00:00,8.69,8.71,8.68,8.7,176800.0,6.7544,6.77,6.7466,6.7622,176800.0
2006-01-26 13:30:00,8.7,8.72,8.7,8.71,137600.0,6.7622,6.7777,6.7622,6.77,137600.0
2006-01-26 14:00:00,8.72,8.73,8.7,8.73,534800.0,6.7777,6.7855,6.7622,6.7855,534800.0
2006-01-26 14:30:00,8.74,8.75,8.72,8.75,95600.0,6.7933,6.8011,6.7777,6.8011,95600.0
2006-01-26 15:00:00,8.75,8.75,8.72,8.75,126800.0,6.8011,6.8011,6.7777,6.8011,126800.0
2006-01-26 15:30:00,8.75,8.75,8.71,8.74,214800.0,6.8011,6.8011,6.77,6.7933,214800.0
2006-01-27 09:30:00,8.75,8.83,8.75,8.83,178800.0,6.8011,6.8632,6.8011,6.8632,178800.0
2006-01-27 10:00:00,8.81,8.84,8.81,8.81,64400.0,6.8477,6.871,6.8477,6.8477,64400.0
2006-01-27 10:30:00,8.82,8.84,8.81,8.82,72400.0,6.8555,6.871,6.8477,6.8555,72400.0
2006-01-27 11:00:00,8.82,8.83,8.8,8.81,49600.0,6.8555,6.8632,6.8399,6.8477,49600.0
2006-01-27 11:30:00,8.81,8.83,8.8,8.81,70400.0,6.8477,6.8632,6.8399,6.8477,70400.0
2006-01-27 12:00:00,8.81,8.81,8.8,8.8,60000.0,6.8477,6.8477,6.8399,6.8399,60000.0
2006-01-27 12:30:00,8.81,8.81,8.77,8.77,73600.0,6.8477,6.8477,6.8166,6.8166,73600.0
2006-01-27 13:00:00,8.77,8.78,8.74,8.75,103600.0,6.8166,6.8244,6.7933,6.8011,103600.0
2006-01-27 13:30:00,8.75,8.76,8.74,8.74,114400.0,6.8011,6.8088,6.7933,6.7933,114400.0
2006-01-27 14:00:00,8.74,8.75,8.74,8.74,120000.0,6.7933,6.8011,6.7933,6.7933,120000.0
2006-01-27 14:30:00,8.74,8.76,8.74,8.76,84000.0,6.7933,6.8088,6.7933,6.8088,84000.0
2006-01-27 15:00:00,8.76,8.76,8.74,8.74,122400.0,6.8088,6.8088,6.7933,6.7933,122400.0
2006-01-27 15:30:00,8.74,8.76,8.72,8.76,316400.0,6.7933,6.8088,6.7777,6.8088,316400.0
2006-01-30 09:30:00,8.72,8.74,8.71,8.71,59200.0,6.7777,6.7933,6.77,6.77,59200.0
2006-01-30 10:00:00,8.71,8.74,8.7,8.72,30400.0,6.77,6.7933,6.7622,6.7777,30400.0
2006-01-30 10:30:00,8.73,8.73,8.72,8.72,27200.0,6.7855,6.7855,6.7777,6.7777,27200.0
2006-01-30 11:00:00,8.72,8.72,8.71,8.71,5200.0,6.7777,6.7777,6.77,6.77,5200.0
2006-01-30 11:30:00,8.71,8.71,8.69,8.69,26400.0,6.77,6.77,6.7544,6.7544,26400.0
2006-01-30 12:00:00,8.69,8.71,8.69,8.7,39200.0,6.7544,6.77,6.7544,6.7622,39200.0
2006-01-30 12:30:00,8.71,8.72,8.69,8.69,45200.0,6.77,6.7777,6.7544,6.7544,45200.0
2006-01-30 13:00:00,8.69,8.71,8.69,8.7,28400.0,6.7544,6.77,6.7544,6.7622,28400.0
2006-01-30 13:30:00,8.7,8.71,8.69,8.7,15600.0,6.7622,6.77,6.7544,6.7622,15600.0
2006-01-30 14:00:00,8.69,8.69,8.67,8.69,33600.0,6.7544,6.7544,6.7389,6.7544,33600.0
2006-01-30 14:30:00,8.69,8.69,8.67,8.68,36800.0,6.7544,6.7544,6.7389,6.7466,36800.0
2006-01-30 15:00:00,8.67,8.68,8.64,8.68,76400.0,6.7389,6.7466,6.7156,6.7466,76400.0
2006-01-30 15:30:00,8.68,8.68,8.62,8.64,356000.0,6.7466,6.7466,6.7,6.7156,356000.0
2006-01-31 09:30:00,8.79,9.04,8.79,8.97,633600.0,6.8321,7.0265,6.8321,6.9721,633600.0
2006-01-31 10:00:00,8.97,8.97,8.94,8.95,258400.0,6.9721,6.9721,6.9487,6.9565,258400.0
2006-01-31 10:30:00,8.94,8.96,8.93,8.94,282000.0,6.9487,6.9643,6.941,6.9487,282000.0
2006-01-31 11:00:00,8.95,8.97,8.94,8.97,226400.0,6.9565,6.9721,6.9487,6.9721,226400.0
2006-01-31 11:30:00,8.97,8.99,8.96,8.99,207200.0,6.9721,6.9876,6.9643,6.9876,207200.0
2006-01-31 12:00:00,8.99,9.01,8.97,9.01,201200.0,6.9876,7.0031,6.9721,7.0031,201200.0
2006-01-31 12:30:00,9.01,9.05,9.01,9.05,261200.0,7.0031,7.0342,7.0031,7.0342,261200.0
2006-01-31 13:00:00,9.05,9.11,9.04,9.09,142400.0,7.0342,7.0809,7.0265,7.0653,142400.0
2006-01-31 13:30:00,9.09,9.15,9.09,9.15,162400.0,7.0653,7.112,7.0653,7.112,162400.0
2006-01-31 14:00:00,9.15,9.16,9.11,9.12,192800.0,7.112,7.1197,7.0809,7.0886,192800.0
2006-01-31 14:30:00,9.12,9.18,9.08,9.18,227600.0,7.0886,7.1353,7.0576,7.1353,227600.0
2006-01-31 15:00:00,9.18,9.28,9.18,9.28,443200.0,7.1353,7.213,7.1353,7.213,443200.0
2006-01-31 15:30:00,9.28,9.3,9.21,9.21,526400.0,7.213,7.2286,7.1586,7.1586,526400.0
2006-02-01 09:30:00,9.19,9.19,9.08,9.17,114800.0,7.1431,7.1431,7.0576,7.1275,114800.0
2006-02-01 10:00:00,9.17,9.17,9.05,9.05,258400.0,7.1275,7.1275,7.0342,7.0342,258400.0
2006-02-01 10:30:00,9.05,9.13,9.05,9.12,98400.0,7.0342,7.0964,7.0342,7.0886,98400.0
2006-02-01 11:00:00,9.12,9.12,9.05,9.07,72800.0,7.0886,7.0886,7.0342,7.0498,72800.0
2006-02-01 11:30:00,9.06,9.07,9.05,9.07,58800.0,7.042,7.0498,7.0342,7.0498,58800.0
2006-02-01 12:00:00,9.07,9.13,9.07,9.11,273200.0,7.0498,7.0964,7.0498,7.0809,273200.0
2006-02-01 12:30:00,9.11,9.11,9.1,9.11,151600.0,7.0809,7.0809,7.0731,7.0809,151600.0
2006-02-01 13:00:00,9.1,9.11,9.1,9.11,73600.0,7.0731,7.0809,7.0731,7.0809,73600.0
2006-02-01 13:30:00,9.1,9.17,9.1,9.15,355200.0,7.0731,7.1275,7.0731,7.112,355200.0
2006-02-01 14:00:00,9.15,9.15,9.09,9.09,85200.0,7.112,7.112,7.0653,7.0653,85200.0
2006-02-01 14:30:00,9.09,9.11,9.08,9.1,98400.0,7.0653,7.0809,7.0576,7.0731,98400.0
2006-02-01 15:00:00,9.1,9.11,9.09,9.09,83200.0,7.0731,7.0809,7.0653,7.0653,83200.0
2006-02-01 15:30:00,9.09,9.13,9.09,9.11,341600.0,7.0653,7.0964,7.0653,7.0809,341600.0
2006-02-02 09:30:00,9.09,9.11,9.05,9.11,104000.0,7.077,7.0926,7.0459,7.0926,104000.0
2006-02-02 10:00:00,9.11,9.11,9.08,9.1,51200.0,7.0926,7.0926,7.0693,7.0848,51200.0
2006-02-02 10:30:00,9.1,9.13,9.1,9.1,38400.0,7.0848,7.1082,7.0848,7.0848,38400.0
2006-02-02 11:00:00,9.1,9.1,9.06,9.06,70800.0,7.0848,7.0848,7.0537,7.0537,70800.0
2006-02-02 11:30:00,9.06,9.1,9.06,9.07,57600.0,7.0537,7.0848,7.0537,7.0615,57600.0
2006-02-02 12:00:00,9.07,9.12,9.06,9.1,43200.0,7.0615,7.1004,7.0537,7.0848,43200.0
2006-02-02 12:30:00,9.09,9.1,9.08,9.09,32400.0,7.077,7.0848,7.0693,7.077,32400.0
2006-02-02 13:00:00,9.09,9.09,9.07,9.07,40800.0,7.077,7.077,7.0615,7.0615,40800.0
2006-02-02 13:30:00,9.07,9.08,9.06,9.08,60400.0,7.0615,7.0693,7.0537,7.0693,60400.0
2006-02-02 14:00:00,9.08,9.09,9.07,9.08,90000.0,7.0693,7.077,7.0615,7.0693,90000.0
2006-02-02 14:30:00,9.08,9.11,9.08,9.1,162000.0,7.0693,7.0926,7.0693,7.0848,162000.0
2006-02-02 15:00:00,9.1,9.11,9.07,9.09,72000.0,7.0848,7.0926,7.0615,7.077,72000.0
2006-02-02 15:30:00,9.09,9.09,9.05,9.05,117600.0,7.077,7.077,7.0459,7.0459,117600.0
2006-02-03 09:30:00,9.05,9.18,9.05,9.08,70000.0,7.0459,7.1471,7.0459,7.0693,70000.0
2006-02-03 10:00:00,9.07,9.1,9.06,9.08,102800.0,7.0615,7.0848,7.0537,7.0693,102800.0
2006-02-03 10:30:00,9.08,9.08,9.06,9.06,67600.0,7.0693,7.0693,7.0537,7.0537,67600.0
2006-02-03 11:00:00,9.06,9.08,9.04,9.04,97600.0,7.0537,7.0693,7.0381,7.0381,97600.0
2006-02-03 11:30:00,9.04,9.05,9.03,9.04,62000.0,7.0381,7.0459,7.0303,7.0381,62000.0
2006-02-03 12:00:00,9.04,9.07,9.04,9.06,42400.0,7.0381,7.0615,7.0381,7.0537,42400.0
2006-02-03 12:30:00,9.06,9.08,9.06,9.07,30800.0,7.0537,7.0693,7.0537,7.0615,30800.0
2006-02-03 13:00:00,9.07,9.13,9.07,9.13,38800.0,7.0615,7.1082,7.0615,7.1082,38800.0
2006-02-03 13:30:00,9.13,9.13,9.07,9.07,48000.0,7.1082,7.1082,7.0615,7.0615,48000.0
2006-02-03 14:00:00,9.07,9.09,9.04,9.05,76000.0,7.0615,7.077,7.0381,7.0459,76000.0
2006-02-03 14:30:00,9.05,9.06,9.05,9.05,37600.0,7.0459,7.0537,7.0459,7.0459,37600.0
2006-02-03 15:00:00,9.05,9.07,9.04,9.04,61200.0,7.0459,7.0615,7.0381,7.0381,61200.0
2006-02-03 15:30:00,9.04,9.04,9.01,9.02,130000.0,7.0381,7.0381,7.0148,7.0225,130000.0
2006-02-06 09:30:00,9.04,9.06,9.0,9.03,25600.0,7.0381,7.0537,7.007,7.0303,25600.0
2006-02-06 10:00:00,9.03,9.08,9.03,9.06,32400.0,7.0303,7.0693,7.0303,7.0537,32400.0
2006-02-06 10:30:00,9.06,9.08,9.01,9.01,32800.0,7.0537,7.0693,7.0148,7.0148,32800.0
2006-02-06 11:00:00,9.02,9.1,9.01,9.03,102800.0,7.0225,7.0848,7.0148,7.0303,102800.0
2006-02-06 11:30:00,9.04,9.09,9.02,9.08,56800.0,7.0381,7.077,7.0225,7.0693,56800.0
2006-02-06 12:00:00,9.07,9.08,9.04,9.05,37600.0,7.0615,7.0693,7.0381,7.0459,37600.0
2006-02-06 12:30:00,9.05,9.08,9.04,9.07,25600.0,7.0459,7.0693,7.0381,7.0615,25600.0
2006-02-06 13:00:00,9.07,9.08,9.06,9.06,24800.0,7.0615,7.0693,7.0537,7.0537,24800.0
2006-02-06 13:30:00,9.06,9.08,9.06,9.06,63600.0,7.0537,7.0693,7.0537,7.0537,63600.0
2006-02-06 14:00:00,9.06,9.06,9.03,9.03,40000.0,7.0537,7.0537,7.0303,7.0303,40000.0
2006-02-06 14:30:00,9.03,9.04,9.01,9.02,61200.0,7.0303,7.0381,7.0148,7.0225,61200.0
2006-02-06 15:00:00,9.02,9.07,9.02,9.07,100400.0,7.0225,7.0615,7.0225,7.0615,100400.0
2006-02-06 15:30:00,9.06,9.07,9.03,9.03,174800.0,7.0537,7.0615,7.0303,7.0303,174800.0
2006-02-07 09:30:00,8.82,9.05,8.46,8.59,702400.0,6.8668,7.0459,6.5866,6.6878,702400.0
2006-02-07 10:00:00,8.59,8.62,8.45,8.49,334400.0,6.6878,6.7111,6.5788,6.6099,334400.0
2006-02-07 10:30:00,8.49,8.52,8.47,8.5,322400.0,6.6099,6.6333,6.5943,6.6177,322400.0
2006-02-07 11:00:00,8.5,8.5,8.47,8.48,276400.0,6.6177,6.6177,6.5943,6.6021,276400.0
2006-02-07 11:30:00,8.49,8.49,8.29,8.31,420000.0,6.6099,6.6099,6.4542,6.4698,420000.0
2006-02-07 12:00:00,8.31,8.43,8.24,8.28,330000.0,6.4698,6.5632,6.4153,6.4464,330000.0
2006-02-07 12:30:00,8.28,8.41,8.27,8.41,238400.0,6.4464,6.5476,6.4386,6.5476,238400.0
2006-02-07 13:00:00,8.41,8.51,8.37,8.5,295600.0,6.5476,6.6255,6.5165,6.6177,295600.0
2006-02-07 13:30:00,8.5,8.56,8.48,8.51,416000.0,6.6177,6.6644,6.6021,6.6255,416000.0
2006-02-07 14:00:00,8.51,8.51,8.46,8.5,427200.0,6.6255,6.6255,6.5866,6.6177,427200.0
2006-02-07 14:30:00,8.5,8.51,8.42,8.47,314000.0,6.6177,6.6255,6.5554,6.5943,314000.0
2006-02-07 15:00:00,8.46,8.47,8.38,8.39,400800.0,6.5866,6.5943,6.5243,6.5321,400800.0
2006-02-07 15:30:00,8.38,8.43,8.35,8.37,513600.0,6.5243,6.5632,6.5009,6.5165,513600.0
2006-02-08 09:30:00,8.5,8.55,8.32,8.36,192800.0,6.6177,6.6566,6.4776,6.5087,192800.0
2006-02-08 10:00:00,8.36,8.38,8.34,8.37,148800.0,6.5087,6.5243,6.4931,6.5165,148800.0
2006-02-08 10:30:00,8.37,8.37,8.28,8.32,157200.0,6.5165,6.5165,6.4464,6.4776,157200.0
2006-02-08 11:00:00,8.32,8.34,8.27,8.32,165600.0,6.4776,6.4931,6.4386,6.4776,165600.0
2006-02-08 11:30:00,8.32,8.33,8.31,8.33,127200.0,6.4776,6.4853,6.4698,6.4853,127200.0
2006-02-08 12:00:00,8.33,8.33,8.29,8.31,79200.0,6.4853,6.4853,6.4542,6.4698,79200.0
2006-02-08 12:30:00,8.31,8.32,8.3,8.31,153200.0,6.4698,6.4776,6.462,6.4698,153200.0
2006-02-08 13:00:00,8.31,8.31,8.29,8.3,97200.0,6.4698,6.4698,6.4542,6.462,97200.0
2006-02-08 13:30:00,8.3,8.35,8.3,8.33,121200.0,6.462,6.5009,6.462,6.4853,121200.0
2006-02-08 14:00:00,8.33,8.35,8.32,8.34,107200.0,6.4853,6.5009,6.4776,6.4931,107200.0
2006-02-08 14:30:00,8.33,8.36,8.33,8.34,128800.0,6.4853,6.5087,6.4853,6.4931,128800.0
2006-02-08 15:00:00,8.35,8.39,8.35,8.38,778000.0,6.5009,6.5321,6.5009,6.5243,778000.0
2006-02-08 15:30:00,8.38,8.38,8.34,8.35,233200.0,6.5243,6.5243,6.4931,6.5009,233200.0
2006-02-09 09:30:00,8.37,8.39,8.33,8.38,75200.0,6.5165,6.5321,6.4853,6.5243,75200.0
2006-02-09 10:00:00,8.39,8.42,8.37,8.37,52800.0,6.5321,6.5554,6.5165,6.5165,52800.0
2006-02-09 10:30:00,8.37,8.39,8.35,8.38,52800.0,6.5165,6.5321,6.5009,6.5243,52800.0
2006-02-09 11:00:00,8.38,8.38,8.35,8.38,44800.0,6.5243,6.5243,6.5009,6.5243,44800.0
2006-02-09 11:30:00,8.38,8.39,8.37,8.37,60800.0,6.5243,6.5321,6.5165,6.5165,60800.0
2006-02-09 12:00:00,8.36,8.4,8.36,8.4,76000.0,6.5087,6.5398,6.5087,6.5398,76000.0
2006-02-09 12:30:00,8.4,8.42,8.38,8.42,84000.0,6.5398,6.5554,6.5243,6.5554,84000.0
2006-02-09 13:00:00,8.42,8.42,8.4,8.4,46800.0,6.5554,6.5554,6.5398,6.5398,46800.0
2006-02-09 13:30:00,8.4,8.42,8.4,8.42,66000.0,6.5398,6.5554,6.5398,6.5554,66000.0
2006-02-09 14:00:00,8.42,8.42,8.39,8.4,50000.0,6.5554,6.5554,6.5321,6.5398,50000.0
2006-02-09 14:30:00,8.4,8.4,8.38,8.39,68800.0,6.5398,6.5398,6.5243,6.5321,68800.0
2006-02-09 15:00:00,8.39,8.39,8.34,8.36,74800.0,6.5321,6.5321,6.4931,6.5087,74800.0
2006-02-09 15:30:00,8.36,8.36,8.31,8.32,176000.0,6.5087,6.5087,6.4698,6.4776,176000.0
2006-02-10 09:30:00,8.3,8.33,8.26,8.3,36800.0,6.462,6.4853,6.4308,6.462,36800.0
2006-02-10 10:00:00,8.3,8.31,8.29,8.31,48400.0,6.462,6.4698,6.4542,6.4698,48400.0
2006-02-10 10:30:00,8.31,8.32,8.3,8.32,56000.0,6.4698,6.4776,6.462,6.4776,56000.0
2006-02-10 11:00:00,8.31,8.32,8.31,8.31,44800.0,6.4698,6.4776,6.4698,6.4698,44800.0
2006-02-10 11:30:00,8.31,8.32,8.3,8.31,68000.0,6.4698,6.4776,6.462,6.4698,68000.0
2006-02-10 12:00:00,8.31,8.33,8.31,8.32,48800.0,6.4698,6.4853,6.4698,6.4776,48800.0
2006-02-10 12:30:00,8.32,8.34,8.31,8.34,36400.0,6.4776,6.4931,6.4698,6.4931,36400.0
2006-02-10 13:00:00,8.34,8.35,8.33,8.34,37600.0,6.4931,6.5009,6.4853,6.4931,37600.0
2006-02-10 13:30:00,8.34,8.35,8.34,8.34,46800.0,6.4931,6.5009,6.4931,6.4931,46800.0
2006-02-10 14:00:00,8.34,8.37,8.34,8.37,74000.0,6.4931,6.5165,6.4931,6.5165,74000.0
2006-02-10 14:30:00,8.37,8.39,8.36,8.38,58400.0,6.5165,6.5321,6.5087,6.5243,58400.0
2006-02-10 15:00:00,8.38,8.39,8.35,8.35,102000.0,6.5243,6.5321,6.5009,6.5009,102000.0
2006-02-10 15:30:00,8.35,8.35,8.33,8.33,358800.0,6.5009,6.5009,6.4853,6.4853,358800.0
2006-02-13 09:30:00,8.31,8.36,8.31,8.33,26000.0,6.4698,6.5087,6.4698,6.4853,26000.0
2006-02-13 10:00:00,8.34,8.34,8.28,8.28,72400.0,6.4931,6.4931,6.4464,6.4464,72400.0
2006-02-13 10:30:00,8.29,8.31,8.29,8.31,40400.0,6.4542,6.4698,6.4542,6.4698,40400.0
2006-02-13 11:00:00,8.31,8.31,8.3,8.31,23600.0,6.4698,6.4698,6.462,6.4698,23600.0
2006-02-13 11:30:00,8.31,8.33,8.31,8.32,16400.0,6.4698,6.4853,6.4698,6.4776,16400.0
2006-02-13 12:00:00,8.32,8.33,8.31,8.33,28000.0,6.4776,6.4853,6.4698,6.4853,28000.0
2006-02-13 12:30:00,8.33,8.34,8.31,8.32,44800.0,6.4853,6.4931,6.4698,6.4776,44800.0
2006-02-13 13:00:00,8.31,8.33,8.31,8.33,28400.0,6.4698,6.4853,6.4698,6.4853,28400.0
2006-02-13 13:30:00,8.32,8.33,8.32,8.33,40800.0,6.4776,6.4853,6.4776,6.4853,40800.0
2006-02-13 14:00:00,8.32,8.35,8.32,8.34,30000.0,6.4776,6.5009,6.4776,6.4931,30000.0
2006-02-13 14:30:00,8.34,8.34,8.32,8.32,41600.0,6.4931,6.4931,6.4776,6.4776,41600.0
2006-02-13 15:00:00,8.32,8.33,8.31,8.31,52000.0,6.4776,6.4853,6.4698,6.4698,52000.0
2006-02-13 15:30:00,8.32,8.34,8.3,8.31,111200.0,6.4776,6.4931,6.462,6.4698,111200.0
2006-02-14 09:30:00,8.31,8.36,8.3,8.32,55600.0,6.4698,6.5087,6.462,6.4776,55600.0
2006-02-14 10:00:00,8.32,8.33,8.3,8.33,43600.0,6.4776,6.4853,6.462,6.4853,43600.0
2006-02-14 10:30:00,8.33,8.33,8.29,8.33,66400.0,6.4853,6.4853,6.4542,6.4853,66400.0
2006-02-14 11:00:00,8.33,8.36,8.33,8.36,56800.0,6.4853,6.5087,6.4853,6.5087,56800.0
2006-02-14 11:30:00,8.36,8.37,8.34,8.36,44800.0,6.5087,6.5165,6.4931,6.5087,44800.0
2006-02-14 12:00:00,8.37,8.37,8.34,8.34,52000.0,6.5165,6.5165,6.4931,6.4931,52000.0
2006-02-14 12:30:00,8.34,8.36,8.33,8.33,33200.0,6.4931,6.5087,6.4853,6.4853,33200.0
2006-02-14 13:00:00,8.33,8.33,8.32,8.33,35200.0,6.4853,6.4853,6.4776,6.4853,35200.0
2006-02-14 13:30:00,8.34,8.34,8.31,8.31,44800.0,6.4931,6.4931,6.4698,6.4698,44800.0
2006-02-14 14:00:00,8.31,8.33,8.31,8.33,56800.0,6.4698,6.4853,6.4698,6.4853,56800.0
2006-02-14 14:30:00,8.33,8.33,8.31,8.31,53200.0,6.4853,6.4853,6.4698,6.4698,53200.0
2006-02-14 15:00:00,8.31,8.31,8.29,8.3,104800.0,6.4698,6.4698,6.4542,6.462,104800.0
2006-02-14 15:30:00,8.3,8.3,8.29,8.29,154400.0,6.462,6.462,6.4542,6.4542,154400.0
2006-02-15 09:30:00,8.33,8.33,8.29,8.3,82400.0,6.4853,6.4853,6.4542,6.462,82400.0
2006-02-15 10:00:00,8.3,8.35,8.3,8.35,59600.0,6.462,6.5009,6.462,6.5009,59600.0
2006-02-15 10:30:00,8.35,8.35,8.33,8.35,74800.0,6.5009,6.5009,6.4853,6.5009,74800.0
2006-02-15 11:00:00,8.35,8.4,8.34,8.34,80400.0,6.5009,6.5398,6.4931,6.4931,80400.0
2006-02-15 11:30:00,8.34,8.34,8.32,8.32,70400.0,6.4931,6.4931,6.4776,6.4776,70400.0
2006-02-15 12:00:00,8.32,8.33,8.31,8.33,113600.0,6.4776,6.4853,6.4698,6.4853,113600.0
2006-02-15 12:30:00,8.33,8.36,8.32,8.35,67200.0,6.4853,6.5087,6.4776,6.5009,67200.0
2006-02-15 13:00:00,8.35,8.36,8.34,8.36,87200.0,6.5009,6.5087,6.4931,6.5087,87200.0
2006-02-15 13:30:00,8.36,8.36,8.34,8.36,127200.0,6.5087,6.5087,6.4931,6.5087,127200.0
2006-02-15 14:00:00,8.36,8.37,8.35,8.36,44800.0,6.5087,6.5165,6.5009,6.5087,44800.0
2006-02-15 14:30:00,8.36,8.36,8.35,8.36,134800.0,6.5087,6.5087,6.5009,6.5087,134800.0
2006-02-15 15:00:00,8.38,8.38,8.35,8.36,210000.0,6.5243,6.5243,6.5009,6.5087,210000.0
2006-02-15 15:30:00,8.36,8.38,8.35,8.35,344800.0,6.5087,6.5243,6.5009,6.5009,344800.0
2006-02-16 09:30:00,8.38,8.41,8.35,8.38,40800.0,6.5243,6.5476,6.5009,6.5243,40800.0
2006-02-16 10:00:00,8.38,8.38,8.37,8.38,109200.0,6.5243,6.5243,6.5165,6.5243,109200.0
2006-02-16 10:30:00,8.38,8.4,8.38,8.4,120800.0,6.5243,6.5398,6.5243,6.5398,120800.0
2006-02-16 11:00:00,8.4,8.4,8.39,8.4,89200.0,6.5398,6.5398,6.5321,6.5398,89200.0
2006-02-16 11:30:00,8.4,8.42,8.4,8.4,78400.0,6.5398,6.5554,6.5398,6.5398,78400.0
2006-02-16 12:00:00,8.4,8.41,8.39,8.41,90400.0,6.5398,6.5476,6.5321,6.5476,90400.0
2006-02-16 12:30:00,8.41,8.47,8.41,8.47,159200.0,6.5476,6.5943,6.5476,6.5943,159200.0
2006-02-16 13:00:00,8.47,8.51,8.46,8.5,179200.0,6.5943,6.6255,6.5866,6.6177,179200.0
2006-02-16 13:30:00,8.5,8.52,8.49,8.51,106400.0,6.6177,6.6333,6.6099,6.6255,106400.0
2006-02-16 14:00:00,8.52,8.53,8.51,8.52,86000.0,6.6333,6.6411,6.6255,6.6333,86000.0
2006-02-16 14:30:00,8.51,8.53,8.51,8.52,154400.0,6.6255,6.6411,6.6255,6.6333,154400.0
2006-02-16 15:00:00,8.52,8.58,8.52,8.57,292800.0,6.6333,6.68,6.6333,6.6722,292800.0
2006-02-16 15:30:00,8.57,8.59,8.56,8.59,173600.0,6.6722,6.6878,6.6644,6.6878,173600.0
2006-02-17 09:30:00,8.59,8.61,8.56,8.61,65600.0,6.6878,6.7033,6.6644,6.7033,65600.0
2006-02-17 10:00:00,8.61,8.65,8.61,8.63,178800.0,6.7033,6.7345,6.7033,6.7189,178800.0
2006-02-17 10:30:00,8.63,8.66,8.63,8.65,98000.0,6.7189,6.7423,6.7189,6.7345,98000.0
2006-02-17 11:00:00,8.65,8.66,8.64,8.66,111200.0,6.7345,6.7423,6.7267,6.7423,111200.0
2006-02-17 11:30:00,8.65,8.66,8.65,8.65,273200.0,6.7345,6.7423,6.7345,6.7345,273200.0
2006-02-17 12:00:00,8.65,8.65,8.65,8.65,47600.0,6.7345,6.7345,6.7345,6.7345,47600.0
2006-02-17 12:30:00,8.64,8.65,8.64,8.65,69200.0,6.7267,6.7345,6.7267,6.7345,69200.0
2006-02-17 13:00:00,8.65,8.65,8.64,8.64,37200.0,6.7345,6.7345,6.7267,6.7267,37200.0
2006-02-17 13:30:00,8.64,8.67,8.64,8.65,68400.0,6.7267,6.75,6.7267,6.7345,68400.0
2006-02-17 14:00:00,8.64,8.65,8.62,8.63,80000.0,6.7267,6.7345,6.7111,6.7189,80000.0
2006-02-17 14:30:00,8.63,8.64,8.63,8.64,38800.0,6.7189,6.7267,6.7189,6.7267,38800.0
2006-02-17 15:00:00,8.64,8.65,8.63,8.64,56800.0,6.7267,6.7345,6.7189,6.7267,56800.0
2006-02-17 15:30:00,8.64,8.65,8.63,8.65,93200.0,6.7267,6.7345,6.7189,6.7345,93200.0
2006-02-21 09:30:00,8.66,8.66,8.6,8.6,114000.0,6.7423,6.7423,6.6955,6.6955,114000.0
2006-02-21 10:00:00,8.61,8.61,8.59,8.59,60000.0,6.7033,6.7033,6.6878,6.6878,60000.0
2006-02-21 10:30:00,8.59,8.63,8.59,8.63,84000.0,6.6878,6.7189,6.6878,6.7189,84000.0
2006-02-21 11:00:00,8.63,8.63,8.63,8.63,44000.0,6.7189,6.7189,6.7189,6.7189,44000.0
2006-02-21 11:30:00,8.63,8.64,8.63,8.63,196800.0,6.7189,6.7267,6.7189,6.7189,196800.0
2006-02-21 12:00:00,8.63,8.65,8.63,8.65,145600.0,6.7189,6.7345,6.7189,6.7345,145600.0
2006-02-21 12:30:00,8.64,8.65,8.63,8.63,132000.0,6.7267,6.7345,6.7189,6.7189,132000.0
2006-02-21 13:00:00,8.63,8.64,8.63,8.64,82800.0,6.7189,6.7267,6.7189,6.7267,82800.0
2006-02-21 13:30:00,8.63,8.64,8.63,8.63,69600.0,6.7189,6.7267,6.7189,6.7189,69600.0
2006-02-21 14:00:00,8.64,8.65,8.64,8.65,124400.0,6.7267,6.7345,6.7267,6.7345,124400.0
2006-02-21 14:30:00,8.64,8.65,8.63,8.64,98400.0,6.7267,6.7345,6.7189,6.7267,98400.0
2006-02-21 15:00:00,8.64,8.67,8.64,8.67,132000.0,6.7267,6.75,6.7267,6.75,132000.0
2006-02-21 15:30:00,8.66,8.69,8.65,8.69,360800.0,6.7423,6.7656,6.7345,6.7656,360800.0
2006-02-22 09:30:00,8.7,8.72,8.69,8.71,60400.0,6.7734,6.789,6.7656,6.7812,60400.0
2006-02-22 10:00:00,8.71,8.72,8.69,8.7,36800.0,6.7812,6.789,6.7656,6.7734,36800.0
2006-02-22 10:30:00,8.7,8.71,8.69,8.7,36000.0,6.7734,6.7812,6.7656,6.7734,36000.0
2006-02-22 11:00:00,8.71,8.73,8.69,8.73,28000.0,6.7812,6.7968,6.7656,6.7968,28000.0
2006-02-22 11:30:00,8.73,8.75,8.72,8.72,41600.0,6.7968,6.8123,6.789,6.789,41600.0
2006-02-22 12:00:00,8.72,8.72,8.7,8.72,45600.0,6.789,6.789,6.7734,6.789,45600.0
2006-02-22 12:30:00,8.71,8.72,8.7,8.71,20400.0,6.7812,6.789,6.7734,6.7812,20400.0
2006-02-22 13:00:00,8.71,8.73,8.71,8.72,70400.0,6.7812,6.7968,6.7812,6.789,70400.0
2006-02-22 13:30:00,8.72,8.72,8.71,8.72,38800.0,6.789,6.789,6.7812,6.789,38800.0
2006-02-22 14:00:00,8.72,8.72,8.7,8.72,42000.0,6.789,6.789,6.7734,6.789,42000.0
2006-02-22 14:30:00,8.72,8.74,8.72,8.73,81600.0,6.789,6.8045,6.789,6.7968,81600.0
2006-02-22 15:00:00,8.73,8.74,8.71,8.72,124000.0,6.7968,6.8045,6.7812,6.789,124000.0
2006-02-22 15:30:00,8.72,8.76,8.72,8.74,155600.0,6.789,6.8201,6.789,6.8045,155600.0
2006-02-23 09:30:00,8.72,8.75,8.69,8.7,29600.0,6.789,6.8123,6.7656,6.7734,29600.0
2006-02-23 10:00:00,8.69,8.7,8.69,8.69,63200.0,6.7656,6.7734,6.7656,6.7656,63200.0
2006-02-23 10:30:00,8.69,8.75,8.69,8.71,68800.0,6.7656,6.8123,6.7656,6.7812,68800.0
2006-02-23 11:00:00,8.71,8.71,8.69,8.71,55200.0,6.7812,6.7812,6.7656,6.7812,55200.0
2006-02-23 11:30:00,8.72,8.73,8.69,8.71,50800.0,6.789,6.7968,6.7656,6.7812,50800.0
2006-02-23 12:00:00,8.7,8.74,8.7,8.72,80000.0,6.7734,6.8045,6.7734,6.789,80000.0
2006-02-23 12:30:00,8.72,8.76,8.72,8.76,42800.0,6.789,6.8201,6.789,6.8201,42800.0
2006-02-23 13:00:00,8.76,8.77,8.74,8.74,140800.0,6.8201,6.8279,6.8045,6.8045,140800.0
2006-02-23 13:30:00,8.75,8.76,8.72,8.72,54400.0,6.8123,6.8201,6.789,6.789,54400.0
2006-02-23 14:00:00,8.72,8.72,8.69,8.71,92400.0,6.789,6.789,6.7656,6.7812,92400.0
2006-02-23 14:30:00,8.71,8.71,8.68,8.68,70400.0,6.7812,6.7812,6.7578,6.7578,70400.0
2006-02-23 15:00:00,8.67,8.67,8.64,8.65,127200.0,6.75,6.75,6.7267,6.7345,127200.0
2006-02-23 15:30:00,8.65,8.67,8.62,8.63,191600.0,6.7345,6.75,6.7111,6.7189,191600.0
2006-02-24 09:30:00,8.64,8.68,8.63,8.68,46400.0,6.7267,6.7578,6.7189,6.7578,46400.0
2006-02-24 10:00:00,8.68,8.69,8.65,8.65,41600.0,6.7578,6.7656,6.7345,6.7345,41600.0
2006-02-24 10:30:00,8.65,8.66,8.65,8.65,57200.0,6.7345,6.7423,6.7345,6.7345,57200.0
2006-02-24 11:00:00,8.65,8.65,8.63,8.65,168800.0,6.7345,6.7345,6.7189,6.7345,168800.0
2006-02-24 11:30:00,8.64,8.66,8.64,8.65,44800.0,6.7267,6.7423,6.7267,6.7345,44800.0
2006-02-24 12:00:00,8.65,8.66,8.65,8.65,60400.0,6.7345,6.7423,6.7345,6.7345,60400.0
2006-02-24 12:30:00,8.65,8.69,8.64,8.69,97600.0,6.7345,6.7656,6.7267,6.7656,97600.0
2006-02-24 13:00:00,8.69,8.7,8.69,8.69,60000.0,6.7656,6.7734,6.7656,6.7656,60000.0
2006-02-24 13:30:00,8.7,8.73,8.69,8.73,86800.0,6.7734,6.7968,6.7656,6.7968,86800.0
2006-02-24 14:00:00,8.74,8.76,8.73,8.76,56800.0,6.8045,6.8201,6.7968,6.8201,56800.0
2006-02-24 14:30:00,8.76,8.77,8.75,8.76,59600.0,6.8201,6.8279,6.8123,6.8201,59600.0
2006-02-24 15:00:00,8.76,8.77,8.74,8.74,86800.0,6.8201,6.8279,6.8045,6.8045,86800.0
2006-02-24 15:30:00,8.74,8.78,8.74,8.78,164800.0,6.8045,6.8357,6.8045,6.8357,164800.0
2006-02-27 09:30:00,8.81,8.81,8.76,8.79,42000.0,6.859,6.859,6.8201,6.8435,42000.0
2006-02-27 10:00:00,8.79,8.79,8.74,8.75,66400.0,6.8435,6.8435,6.8045,6.8123,66400.0
2006-02-27 10:30:00,8.76,8.77,8.75,8.75,75600.0,6.8201,6.8279,6.8123,6.8123,75600.0
2006-02-27 11:00:00,8.75,8.76,8.75,8.76,141600.0,6.8123,6.8201,6.8123,6.8201,141600.0
2006-02-27 11:30:00,8.75,8.76,8.75,8.75,92800.0,6.8123,6.8201,6.8123,6.8123,92800.0
2006-02-27 12:00:00,8.75,8.75,8.74,8.74,92000.0,6.8123,6.8123,6.8045,6.8045,92000.0
2006-02-27 12:30:00,8.73,8.74,8.72,8.73,298000.0,6.7968,6.8045,6.789,6.7968,298000.0
2006-02-27 13:00:00,8.73,8.73,8.72,8.72,53200.0,6.7968,6.7968,6.789,6.789,53200.0
2006-02-27 13:30:00,8.72,8.74,8.72,8.73,143600.0,6.789,6.8045,6.789,6.7968,143600.0
2006-02-27 14:00:00,8.73,8.75,8.73,8.74,258000.0,6.7968,6.8123,6.7968,6.8045,258000.0
2006-02-27 14:30:00,8.74,8.75,8.72,8.73,300000.0,6.8045,6.8123,6.789,6.7968,300000.0
2006-02-27 15:00:00,8.73,8.73,8.68,8.69,253600.0,6.7968,6.7968,6.7578,6.7656,253600.0
2006-02-27 15:30:00,8.69,8.71,8.63,8.65,396000.0,6.7656,6.7812,6.7189,6.7345,396000.0
2006-02-28 09:30:00,8.63,8.66,8.59,8.59,80800.0,6.7189,6.7423,6.6878,6.6878,80800.0
2006-02-28 10:00:00,8.58,8.6,8.57,8.59,56400.0,6.68,6.6955,6.6722,6.6878,56400.0
2006-02-28 10:30:00,8.59,8.59,8.56,8.58,256400.0,6.6878,6.6878,6.6644,6.68,256400.0
2006-02-28 11:00:00,8.58,8.62,8.57,8.62,150800.0,6.68,6.7111,6.6722,6.7111,150800.0
2006-02-28 11:30:00,8.61,8.64,8.61,8.64,72800.0,6.7033,6.7267,6.7033,6.7267,72800.0
2006-02-28 12:00:00,8.64,8.67,8.63,8.67,135600.0,6.7267,6.75,6.7189,6.75,135600.0
2006-02-28 12:30:00,8.67,8.69,8.66,8.68,112000.0,6.75,6.7656,6.7423,6.7578,112000.0
2006-02-28 13:00:00,8.68,8.69,8.65,8.66,110000.0,6.7578,6.7656,6.7345,6.7423,110000.0
2006-02-28 13:30:00,8.67,8.67,8.64,8.64,80800.0,6.75,6.75,6.7267,6.7267,80800.0
2006-02-28 14:00:00,8.64,8.65,8.63,8.63,86800.0,6.7267,6.7345,6.7189,6.7189,86800.0
2006-02-28 14:30:00,8.63,8.63,8.62,8.62,56400.0,6.7189,6.7189,6.7111,6.7111,56400.0
2006-02-28 15:00:00,8.62,8.64,8.61,8.64,105200.0,6.7111,6.7267,6.7033,6.7267,105200.0
2006-02-28 15:30:00,8.64,8.65,8.6,8.6,115200.0,6.7267,6.7345,6.6955,6.6955,115200.0
2006-03-01 09:30:00,8.68,8.7,8.66,8.67,82400.0,6.7578,6.7734,6.7423,6.75,82400.0
2006-03-01 10:00:00,8.67,8.68,8.67,8.68,78000.0,6.75,6.7578,6.75,6.7578,78000.0
2006-03-01 10:30:00,8.68,8.71,8.68,8.7,80400.0,6.7578,6.7812,6.7578,6.7734,80400.0
2006-03-01 11:00:00,8.7,8.73,8.7,8.73,87200.0,6.7734,6.7968,6.7734,6.7968,87200.0
2006-03-01 11:30:00,8.73,8.74,8.67,8.73,171600.0,6.7968,6.8045,6.75,6.7968,171600.0
2006-03-01 12:00:00,8.72,8.73,8.69,8.7,73600.0,6.789,6.7968,6.7656,6.7734,73600.0
2006-03-01 12:30:00,8.7,8.72,8.69,8.7,94800.0,6.7734,6.789,6.7656,6.7734,94800.0
2006-03-01 13:00:00,8.69,8.7,8.65,8.68,147600.0,6.7656,6.7734,6.7345,6.7578,147600.0
2006-03-01 13:30:00,8.68,8.71,8.68,8.71,45200.0,6.7578,6.7812,6.7578,6.7812,45200.0
2006-03-01 14:00:00,8.71,8.72,8.71,8.71,103600.0,6.7812,6.789,6.7812,6.7812,103600.0
2006-03-01 14:30:00,8.71,8.72,8.71,8.71,166800.0,6.7812,6.789,6.7812,6.7812,166800.0
2006-03-01 15:00:00,8.7,8.71,8.68,8.68,96400.0,6.7734,6.7812,6.7578,6.7578,96400.0
2006-03-01 15:30:00,8.68,8.69,8.63,8.64,449600.0,6.7578,6.7656,6.7189,6.7267,449600.0
2006-03-02 09:30:00,8.61,8.63,8.6,8.62,56000.0,6.7033,6.7189,6.6955,6.7111,56000.0
2006-03-02 10:00:00,8.62,8.65,8.61,8.65,88800.0,6.7111,6.7345,6.7033,6.7345,88800.0
2006-03-02 10:30:00,8.65,8.72,8.65,8.7,78000.0,6.7345,6.789,6.7345,6.7734,78000.0
2006-03-02 11:00:00,8.7,8.72,8.7,8.71,49200.0,6.7734,6.789,6.7734,6.7812,49200.0
2006-03-02 11:30:00,8.71,8.72,8.7,8.72,80800.0,6.7812,6.789,6.7734,6.789,80800.0
2006-03-02 12:00:00,8.72,8.74,8.72,8.73,85200.0,6.789,6.8045,6.789,6.7968,85200.0
2006-03-02 12:30:00,8.73,8.76,8.73,8.74,67600.0,6.7968,6.8201,6.7968,6.8045,67600.0
2006-03-02 13:00:00,8.74,8.76,8.74,8.75,83600.0,6.8045,6.8201,6.8045,6.8123,83600.0
2006-03-02 13:30:00,8.75,8.76,8.75,8.75,57600.0,6.8123,6.8201,6.8123,6.8123,57600.0
2006-03-02 14:00:00,8.75,8.77,8.74,8.77,72000.0,6.8123,6.8279,6.8045,6.8279,72000.0
2006-03-02 14:30:00,8.77,8.79,8.77,8.77,41600.0,6.8279,6.8435,6.8279,6.8279,41600.0
2006-03-02 15:00:00,8.77,8.8,8.76,8.76,80400.0,6.8279,6.8513,6.8201,6.8201,80400.0
2006-03-02 15:30:00,8.76,8.78,8.75,8.76,136400.0,6.8201,6.8357,6.8123,6.8201,136400.0
2006-03-03 09:30:00,8.76,8.81,8.75,8.76,96400.0,6.8201,6.859,6.8123,6.8201,96400.0
2006-03-03 10:00:00,8.76,8.76,8.75,8.75,46400.0,6.8201,6.8201,6.8123,6.8123,46400.0
2006-03-03 10:30:00,8.74,8.74,8.72,8.72,18000.0,6.8045,6.8045,6.789,6.789,18000.0
2006-03-03 11:00:00,8.72,8.75,8.72,8.75,57200.0,6.789,6.8123,6.789,6.8123,57200.0
2006-03-03 11:30:00,8.75,8.76,8.74,8.76,46800.0,6.8123,6.8201,6.8045,6.8201,46800.0
2006-03-03 12:00:00,8.76,8.78,8.75,8.78,54400.0,6.8201,6.8357,6.8123,6.8357,54400.0
2006-03-03 12:30:00,8.77,8.77,8.74,8.75,22800.0,6.8279,6.8279,6.8045,6.8123,22800.0
2006-03-03 13:00:00,8.76,8.78,8.74,8.78,35600.0,6.8201,6.8357,6.8045,6.8357,35600.0
2006-03-03 13:30:00,8.77,8.78,8.75,8.77,54000.0,6.8279,6.8357,6.8123,6.8279,54000.0
2006-03-03 14:00:00,8.76,8.77,8.74,8.75,38800.0,6.8201,6.8279,6.8045,6.8123,38800.0
2006-03-03 14:30:00,8.75,8.76,8.74,8.74,32400.0,6.8123,6.8201,6.8045,6.8045,32400.0
2006-03-03 15:00:00,8.74,8.75,8.73,8.73,50000.0,6.8045,6.8123,6.7968,6.7968,50000.0
2006-03-03 15:30:00,8.73,8.74,8.7,8.7,95600.0,6.7968,6.8045,6.7734,6.7734,95600.0
2006-03-06 09:30:00,8.79,8.79,8.7,8.71,107600.0,6.8435,6.8435,6.7734,6.7812,107600.0
2006-03-06 10:00:00,8.71,8.74,8.71,8.73,48400.0,6.7812,6.8045,6.7812,6.7968,48400.0
2006-03-06 10:30:00,8.73,8.74,8.72,8.74,22000.0,6.7968,6.8045,6.789,6.8045,22000.0
2006-03-06 11:00:00,8.74,8.74,8.74,8.74,31600.0,6.8045,6.8045,6.8045,6.8045,31600.0
2006-03-06 11:30:00,8.74,8.75,8.74,8.75,54000.0,6.8045,6.8123,6.8045,6.8123,54000.0
2006-03-06 12:00:00,8.75,8.75,8.74,8.74,43600.0,6.8123,6.8123,6.8045,6.8045,43600.0
2006-03-06 12:30:00,8.75,8.75,8.74,8.75,36000.0,6.8123,6.8123,6.8045,6.8123,36000.0
2006-03-06 13:00:00,8.75,8.75,8.74,8.75,56400.0,6.8123,6.8123,6.8045,6.8123,56400.0
2006-03-06 13:30:00,8.74,8.75,8.71,8.73,66400.0,6.8045,6.8123,6.7812,6.7968,66400.0
2006-03-06 14:00:00,8.73,8.73,8.7,8.71,139200.0,6.7968,6.7968,6.7734,6.7812,139200.0
2006-03-06 14:30:00,8.71,8.71,8.7,8.71,63200.0,6.7812,6.7812,6.7734,6.7812,63200.0
2006-03-06 15:00:00,8.71,8.74,8.71,8.74,160800.0,6.7812,6.8045,6.7812,6.8045,160800.0
2006-03-06 15:30:00,8.74,8.75,8.72,8.72,102400.0,6.8045,6.8123,6.789,6.789,102400.0
2006-03-07 09:30:00,8.73,8.76,8.7,8.75,33200.0,6.7968,6.8201,6.7734,6.8123,33200.0
2006-03-07 10:00:00,8.75,8.8,8.75,8.76,56400.0,6.8123,6.8513,6.8123,6.8201,56400.0
2006-03-07 10:30:00,8.76,8.77,8.76,8.76,34800.0,6.8201,6.8279,6.8201,6.8201,34800.0
2006-03-07 11:00:00,8.76,8.79,8.76,8.77,18000.0,6.8201,6.8435,6.8201,6.8279,18000.0
2006-03-07 11:30:00,8.77,8.79,8.76,8.78,24400.0,6.8279,6.8435,6.8201,6.8357,24400.0
2006-03-07 12:00:00,8.78,8.78,8.77,8.77,34400.0,6.8357,6.8357,6.8279,6.8279,34400.0
2006-03-07 12:30:00,8.76,8.77,8.75,8.75,161600.0,6.8201,6.8279,6.8123,6.8123,161600.0
2006-03-07 13:00:00,8.75,8.76,8.75,8.76,141600.0,6.8123,6.8201,6.8123,6.8201,141600.0
2006-03-07 13:30:00,8.76,8.76,8.75,8.76,31200.0,6.8201,6.8201,6.8123,6.8201,31200.0
2006-03-07 14:00:00,8.76,8.76,8.75,8.75,43200.0,6.8201,6.8201,6.8123,6.8123,43200.0
2006-03-07 14:30:00,8.75,8.77,8.75,8.77,115200.0,6.8123,6.8279,6.8123,6.8279,115200.0
2006-03-07 15:00:00,8.77,8.78,8.75,8.77,43600.0,6.8279,6.8357,6.8123,6.8279,43600.0
2006-03-07 15:30:00,8.77,8.78,8.75,8.75,66000.0,6.8279,6.8357,6.8123,6.8123,66000.0
2006-03-08 09:30:00,8.72,8.8,8.7,8.8,39600.0,6.789,6.8513,6.7734,6.8513,39600.0
2006-03-08 10:00:00,8.8,8.8,8.75,8.75,61200.0,6.8513,6.8513,6.8123,6.8123,61200.0
2006-03-08 10:30:00,8.76,8.77,8.75,8.75,28400.0,6.8201,6.8279,6.8123,6.8123,28400.0
2006-03-08 11:00:00,8.75,8.75,8.74,8.74,36800.0,6.8123,6.8123,6.8045,6.8045,36800.0
2006-03-08 11:30:00,8.74,8.76,8.74,8.76,88000.0,6.8045,6.8201,6.8045,6.8201,88000.0
2006-03-08 12:00:00,8.76,8.77,8.75,8.76,24800.0,6.8201,6.8279,6.8123,6.8201,24800.0
2006-03-08 12:30:00,8.76,8.78,8.75,8.76,29600.0,6.8201,6.8357,6.8123,6.8201,29600.0
2006-03-08 13:00:00,8.77,8.77,8.76,8.77,15200.0,6.8279,6.8279,6.8201,6.8279,15200.0
2006-03-08 13:30:00,8.76,8.76,8.75,8.75,21200.0,6.8201,6.8201,6.8123,6.8123,21200.0
2006-03-08 14:00:00,8.76,8.78,8.76,8.77,41200.0,6.8201,6.8357,6.8201,6.8279,41200.0
2006-03-08 14:30:00,8.78,8.83,8.78,8.81,88400.0,6.8357,6.8746,6.8357,6.859,88400.0
2006-03-08 15:00:00,8.81,8.82,8.81,8.82,40800.0,6.859,6.8668,6.859,6.8668,40800.0
2006-03-08 15:30:00,8.81,8.82,8.77,8.79,60800.0,6.859,6.8668,6.8279,6.8435,60800.0
2006-03-09 09:30:00,8.87,8.92,8.83,8.91,429200.0,6.9058,6.9447,6.8746,6.9369,429200.0
2006-03-09 10:00:00,8.91,8.96,8.9,8.96,131600.0,6.9369,6.9758,6.9291,6.9758,131600.0
2006-03-09 10:30:00,8.96,8.99,8.95,8.97,99200.0,6.9758,6.9992,6.968,6.9836,99200.0
2006-03-09 11:00:00,8.98,9.01,8.97,9.01,72000.0,6.9914,7.0148,6.9836,7.0148,72000.0
2006-03-09 11:30:00,9.01,9.07,9.01,9.06,119200.0,7.0148,7.0615,7.0148,7.0537,119200.0
2006-03-09 12:00:00,9.06,9.06,8.97,8.97,129200.0,7.0537,7.0537,6.9836,6.9836,129200.0
2006-03-09 12:30:00,8.97,8.98,8.97,8.97,17600.0,6.9836,6.9914,6.9836,6.9836,17600.0
2006-03-09 13:00:00,8.97,8.98,8.93,8.93,50000.0,6.9836,6.9914,6.9525,6.9525,50000.0
2006-03-09 13:30:00,8.93,8.99,8.93,8.99,54400.0,6.9525,6.9992,6.9525,6.9992,54400.0
2006-03-09 14:00:00,8.99,9.01,8.99,8.99,300800.0,6.9992,7.0148,6.9992,6.9992,300800.0
2006-03-09 14:30:00,8.99,9.0,8.97,8.98,86000.0,6.9992,7.007,6.9836,6.9914,86000.0
2006-03-09 15:00:00,8.98,8.99,8.96,8.98,151200.0,6.9914,6.9992,6.9758,6.9914,151200.0
2006-03-09 15:30:00,8.98,9.03,8.97,9.01,204400.0,6.9914,7.0303,6.9836,7.0148,204400.0
2006-03-10 09:30:00,9.04,9.09,9.02,9.09,130000.0,7.0381,7.077,7.0225,7.077,130000.0
2006-03-10 10:00:00,9.09,9.1,9.07,9.09,80800.0,7.077,7.0848,7.0615,7.077,80800.0
2006-03-10 10:30:00,9.1,9.13,9.1,9.12,84800.0,7.0848,7.1082,7.0848,7.1004,84800.0
2006-03-10 11:00:00,9.12,9.12,9.09,9.11,53600.0,7.1004,7.1004,7.077,7.0926,53600.0
2006-03-10 11:30:00,9.11,9.12,9.09,9.11,40800.0,7.0926,7.1004,7.077,7.0926,40800.0
2006-03-10 12:00:00,9.11,9.13,9.08,9.09,98800.0,7.0926,7.1082,7.0693,7.077,98800.0
2006-03-10 12:30:00,9.09,9.1,9.07,9.07,36800.0,7.077,7.0848,7.0615,7.0615,36800.0
2006-03-10 13:00:00,9.07,9.08,9.05,9.05,74000.0,7.0615,7.0693,7.0459,7.0459,74000.0
2006-03-10 13:30:00,9.05,9.06,9.04,9.05,41600.0,7.0459,7.0537,7.0381,7.0459,41600.0
2006-03-10 14:00:00,9.05,9.07,9.04,9.06,51600.0,7.0459,7.0615,7.0381,7.0537,51600.0
2006-03-10 14:30:00,9.05,9.06,9.01,9.02,92400.0,7.0459,7.0537,7.0148,7.0225,92400.0
2006-03-10 15:00:00,9.02,9.03,9.0,9.03,75200.0,7.0225,7.0303,7.007,7.0303,75200.0
2006-03-10 15:30:00,9.03,9.08,9.03,9.07,148000.0,7.0303,7.0693,7.0303,7.0615,148000.0
2006-03-13 09:30:00,9.09,9.13,9.06,9.12,105200.0,7.077,7.1082,7.0537,7.1004,105200.0
2006-03-13 10:00:00,9.11,9.13,9.1,9.11,117200.0,7.0926,7.1082,7.0848,7.0926,117200.0
2006-03-13 10:30:00,9.11,9.13,9.11,9.12,79200.0,7.0926,7.1082,7.0926,7.1004,79200.0
2006-03-13 11:00:00,9.12,9.12,9.1,9.1,30800.0,7.1004,7.1004,7.0848,7.0848,30800.0
2006-03-13 11:30:00,9.1,9.11,9.09,9.1,232800.0,7.0848,7.0926,7.077,7.0848,232800.0
2006-03-13 12:00:00,9.1,9.11,9.09,9.11,136000.0,7.0848,7.0926,7.077,7.0926,136000.0
2006-03-13 12:30:00,9.11,9.11,9.1,9.11,20400.0,7.0926,7.0926,7.0848,7.0926,20400.0
2006-03-13 13:00:00,9.12,9.12,9.1,9.1,15200.0,7.1004,7.1004,7.0848,7.0848,15200.0
2006-03-13 13:30:00,9.1,9.11,9.09,9.09,15600.0,7.0848,7.0926,7.077,7.077,15600.0
2006-03-13 14:00:00,9.1,9.11,9.09,9.1,82000.0,7.0848,7.0926,7.077,7.0848,82000.0
2006-03-13 14:30:00,9.1,9.1,9.06,9.06,54000.0,7.0848,7.0848,7.0537,7.0537,54000.0
2006-03-13 15:00:00,9.06,9.06,9.03,9.03,105200.0,7.0537,7.0537,7.0303,7.0303,105200.0
2006-03-13 15:30:00,9.03,9.05,9.03,9.04,92800.0,7.0303,7.0459,7.0303,7.0381,92800.0
2006-03-14 09:30:00,9.04,9.05,8.97,9.02,86000.0,7.0381,7.0459,6.9836,7.0225,86000.0
2006-03-14 10:00:00,9.02,9.02,9.0,9.0,59200.0,7.0225,7.0225,7.007,7.007,59200.0
2006-03-14 10:30:00,9.0,9.02,9.0,9.02,107600.0,7.007,7.0225,7.007,7.0225,107600.0
2006-03-14 11:00:00,9.03,9.03,9.01,9.02,54000.0,7.0303,7.0303,7.0148,7.0225,54000.0
2006-03-14 11:30:00,9.02,9.04,9.02,9.04,134000.0,7.0225,7.0381,7.0225,7.0381,134000.0
2006-03-14 12:00:00,9.03,9.04,9.03,9.04,70800.0,7.0303,7.0381,7.0303,7.0381,70800.0
2006-03-14 12:30:00,9.04,9.04,9.01,9.02,43600.0,7.0381,7.0381,7.0148,7.0225,43600.0
2006-03-14 13:00:00,9.02,9.04,9.02,9.04,84400.0,7.0225,7.0381,7.0225,7.0381,84400.0
2006-03-14 13:30:00,9.04,9.04,9.03,9.04,57200.0,7.0381,7.0381,7.0303,7.0381,57200.0
2006-03-14 14:00:00,9.04,9.06,9.04,9.06,47200.0,7.0381,7.0537,7.0381,7.0537,47200.0
2006-03-14 14:30:00,9.06,9.06,9.05,9.05,78400.0,7.0537,7.0537,7.0459,7.0459,78400.0
2006-03-14 15:00:00,9.05,9.07,9.05,9.07,124000.0,7.0459,7.0615,7.0459,7.0615,124000.0
2006-03-14 15:30:00,9.07,9.07,9.06,9.06,113200.0,7.0615,7.0615,7.0537,7.0537,113200.0
2006-03-15 09:30:00,9.07,9.1,9.06,9.1,60400.0,7.0615,7.0848,7.0537,7.0848,60400.0
2006-03-15 10:00:00,9.1,9.13,9.1,9.12,42000.0,7.0848,7.1082,7.0848,7.1004,42000.0
2006-03-15 10:30:00,9.13,9.13,9.11,9.11,54800.0,7.1082,7.1082,7.0926,7.0926,54800.0
2006-03-15 11:00:00,9.12,9.13,9.11,9.13,49200.0,7.1004,7.1082,7.0926,7.1082,49200.0
2006-03-15 11:30:00,9.13,9.13,9.12,9.12,88800.0,7.1082,7.1082,7.1004,7.1004,88800.0
2006-03-15 12:00:00,9.12,9.13,9.12,9.12,50800.0,7.1004,7.1082,7.1004,7.1004,50800.0
2006-03-15 12:30:00,9.12,9.13,9.12,9.13,127600.0,7.1004,7.1082,7.1004,7.1082,127600.0
2006-03-15 13:00:00,9.13,9.13,9.12,9.13,47200.0,7.1082,7.1082,7.1004,7.1082,47200.0
2006-03-15 13:30:00,9.13,9.13,9.13,9.13,41600.0,7.1082,7.1082,7.1082,7.1082,41600.0
2006-03-15 14:00:00,9.13,9.14,9.13,9.13,69600.0,7.1082,7.116,7.1082,7.1082,69600.0
2006-03-15 14:30:00,9.13,9.13,9.13,9.13,54000.0,7.1082,7.1082,7.1082,7.1082,54000.0
2006-03-15 15:00:00,9.13,9.14,9.13,9.14,87200.0,7.1082,7.116,7.1082,7.116,87200.0
2006-03-15 15:30:00,9.14,9.14,9.13,9.13,83200.0,7.116,7.116,7.1082,7.1082,83200.0
2006-03-16 09:30:00,9.16,9.21,9.14,9.19,134000.0,7.1315,7.1705,7.116,7.1549,134000.0
2006-03-16 10:00:00,9.19,9.28,9.19,9.28,212000.0,7.1549,7.225,7.1549,7.225,212000.0
2006-03-16 10:30:00,9.28,9.29,9.26,9.27,113600.0,7.225,7.2328,7.2094,7.2172,113600.0
2006-03-16 11:00:00,9.27,9.28,9.25,9.26,48800.0,7.2172,7.225,7.2016,7.2094,48800.0
2006-03-16 11:30:00,9.26,9.26,9.25,9.25,82000.0,7.2094,7.2094,7.2016,7.2016,82000.0
2006-03-16 12:00:00,9.26,9.27,9.25,9.25,145200.0,7.2094,7.2172,7.2016,7.2016,145200.0
2006-03-16 12:30:00,9.26,9.26,9.24,9.25,94800.0,7.2094,7.2094,7.1938,7.2016,94800.0
2006-03-16 13:00:00,9.25,9.25,9.23,9.24,314400.0,7.2016,7.2016,7.186,7.1938,314400.0
2006-03-16 13:30:00,9.24,9.26,9.24,9.24,196000.0,7.1938,7.2094,7.1938,7.1938,196000.0
2006-03-16 14:00:00,9.24,9.27,9.24,9.27,67200.0,7.1938,7.2172,7.1938,7.2172,67200.0
2006-03-16 14:30:00,9.26,9.27,9.25,9.25,43200.0,7.2094,7.2172,7.2016,7.2016,43200.0
2006-03-16 15:00:00,9.25,9.26,9.25,9.25,124400.0,7.2016,7.2094,7.2016,7.2016,124400.0
2006-03-16 15:30:00,9.25,9.26,9.25,9.25,166400.0,7.2016,7.2094,7.2016,7.2016,166400.0
2006-03-17 09:30:00,9.25,9.29,9.25,9.28,482000.0,7.2016,7.2328,7.2016,7.225,482000.0
2006-03-17 10:00:00,9.28,9.28,9.25,9.26,37600.0,7.225,7.225,7.2016,7.2094,37600.0
2006-03-17 10:30:00,9.25,9.26,9.25,9.25,42400.0,7.2016,7.2094,7.2016,7.2016,42400.0
2006-03-17 11:00:00,9.25,9.25,9.24,9.24,79200.0,7.2016,7.2016,7.1938,7.1938,79200.0
2006-03-17 11:30:00,9.24,9.25,9.24,9.24,47600.0,7.1938,7.2016,7.1938,7.1938,47600.0
2006-03-17 12:00:00,9.24,9.24,9.23,9.24,25600.0,7.1938,7.1938,7.186,7.1938,25600.0
2006-03-17 12:30:00,9.24,9.24,9.22,9.23,31200.0,7.1938,7.1938,7.1783,7.186,31200.0
2006-03-17 13:00:00,9.22,9.25,9.22,9.25,74000.0,7.1783,7.2016,7.1783,7.2016,74000.0
2006-03-17 13:30:00,9.25,9.26,9.24,9.25,28800.0,7.2016,7.2094,7.1938,7.2016,28800.0
2006-03-17 14:00:00,9.25,9.26,9.25,9.25,18800.0,7.2016,7.2094,7.2016,7.2016,18800.0
2006-03-17 14:30:00,9.25,9.26,9.25,9.26,83600.0,7.2016,7.2094,7.2016,7.2094,83600.0
2006-03-17 15:00:00,9.26,9.26,9.25,9.25,99600.0,7.2094,7.2094,7.2016,7.2016,99600.0
2006-03-17 15:30:00,9.25,9.25,9.24,9.25,107200.0,7.2016,7.2016,7.1938,7.2016,107200.0
2006-03-20 09:30:00,9.22,9.31,9.22,9.26,66000.0,7.1783,7.2483,7.1783,7.2094,66000.0
2006-03-20 10:00:00,9.24,9.26,9.19,9.19,74800.0,7.1938,7.2094,7.1549,7.1549,74800.0
2006-03-20 10:30:00,9.19,9.2,9.17,9.19,63600.0,7.1549,7.1627,7.1393,7.1549,63600.0
2006-03-20 11:00:00,9.18,9.21,9.18,9.2,76400.0,7.1471,7.1705,7.1471,7.1627,76400.0
2006-03-20 11:30:00,9.2,9.23,9.2,9.22,40400.0,7.1627,7.186,7.1627,7.1783,40400.0
2006-03-20 12:00:00,9.22,9.23,9.21,9.21,28800.0,7.1783,7.186,7.1705,7.1705,28800.0
2006-03-20 12:30:00,9.22,9.22,9.2,9.21,66000.0,7.1783,7.1783,7.1627,7.1705,66000.0
2006-03-20 13:00:00,9.21,9.22,9.21,9.22,33600.0,7.1705,7.1783,7.1705,7.1783,33600.0
2006-03-20 13:30:00,9.21,9.22,9.21,9.22,28800.0,7.1705,7.1783,7.1705,7.1783,28800.0
2006-03-20 14:00:00,9.22,9.24,9.21,9.24,43600.0,7.1783,7.1938,7.1705,7.1938,43600.0
2006-03-20 14:30:00,9.23,9.23,9.21,9.22,31200.0,7.186,7.186,7.1705,7.1783,31200.0
2006-03-20 15:00:00,9.22,9.22,9.2,9.22,56800.0,7.1783,7.1783,7.1627,7.1783,56800.0
2006-03-20 15:30:00,9.22,9.24,9.21,9.22,99600.0,7.1783,7.1938,7.1705,7.1783,99600.0
2006-03-21 09:30:00,9.2,9.22,9.17,9.19,102400.0,7.1627,7.1783,7.1393,7.1549,102400.0
2006-03-21 10:00:00,9.2,9.24,9.2,9.24,52000.0,7.1627,7.1938,7.1627,7.1938,52000.0
2006-03-21 10:30:00,9.24,9.26,9.24,9.24,29200.0,7.1938,7.2094,7.1938,7.1938,29200.0
2006-03-21 11:00:00,9.24,9.26,9.24,9.26,41200.0,7.1938,7.2094,7.1938,7.2094,41200.0
2006-03-21 11:30:00,9.26,9.3,9.25,9.28,39600.0,7.2094,7.2405,7.2016,7.225,39600.0
2006-03-21 12:00:00,9.27,9.28,9.26,9.26,23200.0,7.2172,7.225,7.2094,7.2094,23200.0
2006-03-21 12:30:00,9.26,9.26,9.22,9.22,30000.0,7.2094,7.2094,7.1783,7.1783,30000.0
2006-03-21 13:00:00,9.22,9.25,9.22,9.22,33200.0,7.1783,7.2016,7.1783,7.1783,33200.0
2006-03-21 13:30:00,9.23,9.25,9.23,9.25,40400.0,7.186,7.2016,7.186,7.2016,40400.0
2006-03-21 14:00:00,9.25,9.25,9.22,9.24,61200.0,7.2016,7.2016,7.1783,7.1938,61200.0
2006-03-21 14:30:00,9.24,9.26,9.22,9.24,140800.0,7.1938,7.2094,7.1783,7.1938,140800.0
2006-03-21 15:00:00,9.24,9.24,9.2,9.2,80000.0,7.1938,7.1938,7.1627,7.1627,80000.0
2006-03-21 15:30:00,9.21,9.22,9.2,9.21,130400.0,7.1705,7.1783,7.1627,7.1705,130400.0
2006-03-22 09:30:00,9.23,9.24,9.18,9.23,38400.0,7.186,7.1938,7.1471,7.186,38400.0
2006-03-22 10:00:00,9.24,9.24,9.21,9.22,24400.0,7.1938,7.1938,7.1705,7.1783,24400.0
2006-03-22 10:30:00,9.22,9.25,9.21,9.24,35200.0,7.1783,7.2016,7.1705,7.1938,35200.0
2006-03-22 11:00:00,9.23,9.26,9.22,9.26,61600.0,7.186,7.2094,7.1783,7.2094,61600.0
2006-03-22 11:30:00,9.26,9.28,9.24,9.28,49600.0,7.2094,7.225,7.1938,7.225,49600.0
2006-03-22 12:00:00,9.29,9.33,9.29,9.31,122800.0,7.2328,7.2639,7.2328,7.2483,122800.0
2006-03-22 12:30:00,9.31,9.31,9.3,9.31,44400.0,7.2483,7.2483,7.2405,7.2483,44400.0
2006-03-22 13:00:00,9.31,9.32,9.31,9.31,78000.0,7.2483,7.2561,7.2483,7.2483,78000.0
2006-03-22 13:30:00,9.31,9.34,9.31,9.34,35200.0,7.2483,7.2717,7.2483,7.2717,35200.0
2006-03-22 14:00:00,9.34,9.35,9.32,9.33,149200.0,7.2717,7.2795,7.2561,7.2639,149200.0
2006-03-22 14:30:00,9.32,9.33,9.31,9.33,61600.0,7.2561,7.2639,7.2483,7.2639,61600.0
2006-03-22 15:00:00,9.32,9.34,9.31,9.34,66000.0,7.2561,7.2717,7.2483,7.2717,66000.0
2006-03-22 15:30:00,9.34,9.34,9.32,9.33,122000.0,7.2717,7.2717,7.2561,7.2639,122000.0
2006-03-23 09:30:00,9.3,9.33,9.3,9.31,18000.0,7.2405,7.2639,7.2405,7.2483,18000.0
2006-03-23 10:00:00,9.34,9.35,9.31,9.31,33200.0,7.2717,7.2795,7.2483,7.2483,33200.0
2006-03-23 10:30:00,9.31,9.33,9.29,9.32,39200.0,7.2483,7.2639,7.2328,7.2561,39200.0
2006-03-23 11:00:00,9.31,9.35,9.31,9.34,43600.0,7.2483,7.2795,7.2483,7.2717,43600.0
2006-03-23 11:30:00,9.33,9.35,9.33,9.35,46400.0,7.2639,7.2795,7.2639,7.2795,46400.0
2006-03-23 12:00:00,9.35,9.36,9.33,9.35,64000.0,7.2795,7.2872,7.2639,7.2795,64000.0
2006-03-23 12:30:00,9.35,9.37,9.35,9.36,54400.0,7.2795,7.295,7.2795,7.2872,54400.0
2006-03-23 13:00:00,9.36,9.37,9.36,9.37,43600.0,7.2872,7.295,7.2872,7.295,43600.0
2006-03-23 13:30:00,9.36,9.36,9.33,9.35,38400.0,7.2872,7.2872,7.2639,7.2795,38400.0
2006-03-23 14:00:00,9.36,9.36,9.33,9.34,49200.0,7.2872,7.2872,7.2639,7.2717,49200.0
2006-03-23 14:30:00,9.34,9.35,9.33,9.35,98000.0,7.2717,7.2795,7.2639,7.2795,98000.0
2006-03-23 15:00:00,9.35,9.35,9.34,9.35,36400.0,7.2795,7.2795,7.2717,7.2795,36400.0
2006-03-23 15:30:00,9.35,9.35,9.33,9.35,68400.0,7.2795,7.2795,7.2639,7.2795,68400.0
2006-03-24 09:30:00,9.34,9.36,9.3,9.32,27200.0,7.2717,7.2872,7.2405,7.2561,27200.0
2006-03-24 10:00:00,9.32,9.32,9.3,9.32,22400.0,7.2561,7.2561,7.2405,7.2561,22400.0
2006-03-24 10:30:00,9.33,9.33,9.32,9.32,16400.0,7.2639,7.2639,7.2561,7.2561,16400.0
2006-03-24 11:00:00,9.32,9.32,9.31,9.31,41600.0,7.2561,7.2561,7.2483,7.2483,41600.0
2006-03-24 11:30:00,9.31,9.33,9.3,9.33,48800.0,7.2483,7.2639,7.2405,7.2639,48800.0
2006-03-24 12:00:00,9.33,9.33,9.32,9.33,22000.0,7.2639,7.2639,7.2561,7.2639,22000.0
2006-03-24 12:30:00,9.33,9.33,9.31,9.32,28800.0,7.2639,7.2639,7.2483,7.2561,28800.0
2006-03-24 13:00:00,9.33,9.33,9.31,9.33,25600.0,7.2639,7.2639,7.2483,7.2639,25600.0
2006-03-24 13:30:00,9.33,9.33,9.32,9.33,12400.0,7.2639,7.2639,7.2561,7.2639,12400.0
2006-03-24 14:00:00,9.33,9.35,9.32,9.34,15200.0,7.2639,7.2795,7.2561,7.2717,15200.0
2006-03-24 14:30:00,9.34,9.37,9.34,9.36,30800.0,7.2717,7.295,7.2717,7.2872,30800.0
2006-03-24 15:00:00,9.37,9.37,9.35,9.36,32000.0,7.295,7.295,7.2795,7.2872,32000.0
2006-03-24 15:30:00,9.36,9.37,9.36,9.36,47200.0,7.2872,7.295,7.2872,7.2872,47200.0
2006-03-27 09:30:00,9.38,9.42,9.38,9.41,42000.0,7.3028,7.334,7.3028,7.3262,42000.0
2006-03-27 10:00:00,9.41,9.41,9.35,9.35,29200.0,7.3262,7.3262,7.2795,7.2795,29200.0
2006-03-27 10:30:00,9.36,9.36,9.33,9.33,27200.0,7.2872,7.2872,7.2639,7.2639,27200.0
2006-03-27 11:00:00,9.33,9.33,9.32,9.33,38400.0,7.2639,7.2639,7.2561,7.2639,38400.0
2006-03-27 11:30:00,9.33,9.37,9.33,9.37,62800.0,7.2639,7.295,7.2639,7.295,62800.0
2006-03-27 12:00:00,9.36,9.36,9.34,9.35,25200.0,7.2872,7.2872,7.2717,7.2795,25200.0
2006-03-27 12:30:00,9.35,9.35,9.31,9.33,58400.0,7.2795,7.2795,7.2483,7.2639,58400.0
2006-03-27 13:00:00,9.32,9.33,9.31,9.32,42000.0,7.2561,7.2639,7.2483,7.2561,42000.0
2006-03-27 13:30:00,9.31,9.33,9.31,9.32,30400.0,7.2483,7.2639,7.2483,7.2561,30400.0
2006-03-27 14:00:00,9.32,9.32,9.31,9.32,20800.0,7.2561,7.2561,7.2483,7.2561,20800.0
2006-03-27 14:30:00,9.32,9.35,9.32,9.34,32000.0,7.2561,7.2795,7.2561,7.2717,32000.0
2006-03-27 15:00:00,9.34,9.35,9.33,9.33,38800.0,7.2717,7.2795,7.2639,7.2639,38800.0
2006-03-27 15:30:00,9.33,9.33,9.29,9.3,101600.0,7.2639,7.2639,7.2328,7.2405,101600.0
2006-03-28 09:30:00,9.31,9.31,9.25,9.3,79600.0,7.2483,7.2483,7.2016,7.2405,79600.0
2006-03-28 10:00:00,9.28,9.29,9.26,9.29,34400.0,7.225,7.2328,7.2094,7.2328,34400.0
2006-03-28 10:30:00,9.3,9.3,9.28,9.29,24400.0,7.2405,7.2405,7.225,7.2328,24400.0
2006-03-28 11:00:00,9.29,9.3,9.28,9.3,36800.0,7.2328,7.2405,7.225,7.2405,36800.0
2006-03-28 11:30:00,9.3,9.32,9.3,9.31,43600.0,7.2405,7.2561,7.2405,7.2483,43600.0
2006-03-28 12:00:00,9.31,9.33,9.3,9.32,47600.0,7.2483,7.2639,7.2405,7.2561,47600.0
2006-03-28 12:30:00,9.32,9.33,9.31,9.31,8800.0,7.2561,7.2639,7.2483,7.2483,8800.0
2006-03-28 13:00:00,9.32,9.32,9.3,9.31,23600.0,7.2561,7.2561,7.2405,7.2483,23600.0
2006-03-28 13:30:00,9.31,9.31,9.3,9.31,22000.0,7.2483,7.2483,7.2405,7.2483,22000.0
2006-03-28 14:00:00,9.31,9.34,9.28,9.28,65200.0,7.2483,7.2717,7.225,7.225,65200.0
2006-03-28 14:30:00,9.28,9.33,9.27,9.29,162000.0,7.225,7.2639,7.2172,7.2328,162000.0
2006-03-28 15:00:00,9.3,9.3,9.28,9.28,84000.0,7.2405,7.2405,7.225,7.225,84000.0
2006-03-28 15:30:00,9.28,9.3,9.28,9.28,47600.0,7.225,7.2405,7.225,7.225,47600.0
2006-03-29 09:30:00,9.3,9.31,9.28,9.28,35600.0,7.2405,7.2483,7.225,7.225,35600.0
2006-03-29 10:00:00,9.29,9.31,9.29,9.31,50800.0,7.2328,7.2483,7.2328,7.2483,50800.0
2006-03-29 10:30:00,9.31,9.31,9.29,9.3,24400.0,7.2483,7.2483,7.2328,7.2405,24400.0
2006-03-29 11:00:00,9.3,9.34,9.3,9.34,32000.0,7.2405,7.2717,7.2405,7.2717,32000.0
2006-03-29 11:30:00,9.34,9.35,9.33,9.35,36400.0,7.2717,7.2795,7.2639,7.2795,36400.0
2006-03-29 12:00:00,9.35,9.36,9.34,9.34,62800.0,7.2795,7.2872,7.2717,7.2717,62800.0
2006-03-29 12:30:00,9.34,9.38,9.34,9.38,74800.0,7.2717,7.3028,7.2717,7.3028,74800.0
2006-03-29 13:00:00,9.38,9.4,9.38,9.4,50400.0,7.3028,7.3184,7.3028,7.3184,50400.0
2006-03-29 13:30:00,9.39,9.39,9.38,9.39,15600.0,7.3106,7.3106,7.3028,7.3106,15600.0
2006-03-29 14:00:00,9.39,9.39,9.36,9.36,252800.0,7.3106,7.3106,7.2872,7.2872,252800.0
2006-03-29 14:30:00,9.36,9.37,9.35,9.35,144800.0,7.2872,7.295,7.2795,7.2795,144800.0
2006-03-29 15:00:00,9.35,9.36,9.35,9.35,52800.0,7.2795,7.2872,7.2795,7.2795,52800.0
2006-03-29 15:30:00,9.35,9.36,9.34,9.35,113200.0,7.2795,7.2872,7.2717,7.2795,113200.0
2006-03-30 09:30:00,9.35,9.35,9.32,9.34,54800.0,7.2795,7.2795,7.2561,7.2717,54800.0
2006-03-30 10:00:00,9.34,9.35,9.34,9.34,58800.0,7.2717,7.2795,7.2717,7.2717,58800.0
2006-03-30 10:30:00,9.35,9.35,9.34,9.34,40800.0,7.2795,7.2795,7.2717,7.2717,40800.0
2006-03-30 11:00:00,9.34,9.35,9.33,9.33,57200.0,7.2717,7.2795,7.2639,7.2639,57200.0
2006-03-30 11:30:00,9.33,9.34,9.31,9.33,40000.0,7.2639,7.2717,7.2483,7.2639,40000.0
2006-03-30 12:00:00,9.33,9.34,9.33,9.33,34000.0,7.2639,7.2717,7.2639,7.2639,34000.0
2006-03-30 12:30:00,9.33,9.34,9.32,9.33,52000.0,7.2639,7.2717,7.2561,7.2639,52000.0
2006-03-30 13:00:00,9.34,9.34,9.32,9.32,47600.0,7.2717,7.2717,7.2561,7.2561,47600.0
2006-03-30 13:30:00,9.32,9.32,9.3,9.32,55200.0,7.2561,7.2561,7.2405,7.2561,55200.0
2006-03-30 14:00:00,9.32,9.33,9.31,9.31,51200.0,7.2561,7.2639,7.2483,7.2483,51200.0
2006-03-30 14:30:00,9.31,9.34,9.31,9.34,56400.0,7.2483,7.2717,7.2483,7.2717,56400.0
2006-03-30 15:00:00,9.34,9.36,9.34,9.36,35600.0,7.2717,7.2872,7.2717,7.2872,35600.0
2006-03-30 15:30:00,9.36,9.37,9.36,9.37,84400.0,7.2872,7.295,7.2872,7.295,84400.0
2006-03-31 09:30:00,9.36,9.37,9.33,9.33,49600.0,7.2872,7.295,7.2639,7.2639,49600.0
2006-03-31 10:00:00,9.34,9.36,9.33,9.33,71600.0,7.2717,7.2872,7.2639,7.2639,71600.0
2006-03-31 10:30:00,9.34,9.35,9.3,9.3,196000.0,7.2717,7.2795,7.2405,7.2405,196000.0
2006-03-31 11:00:00,9.3,9.3,9.24,9.24,123600.0,7.2405,7.2405,7.1938,7.1938,123600.0
2006-03-31 11:30:00,9.23,9.23,9.21,9.23,91200.0,7.186,7.186,7.1705,7.186,91200.0
2006-03-31 12:00:00,9.23,9.28,9.23,9.24,104000.0,7.186,7.225,7.186,7.1938,104000.0
2006-03-31 12:30:00,9.25,9.28,9.24,9.26,195200.0,7.2016,7.225,7.1938,7.2094,195200.0
2006-03-31 13:00:00,9.25,9.26,9.23,9.24,91200.0,7.2016,7.2094,7.186,7.1938,91200.0
2006-03-31 13:30:00,9.24,9.24,9.22,9.23,78800.0,7.1938,7.1938,7.1783,7.186,78800.0
2006-03-31 14:00:00,9.23,9.24,9.22,9.22,51200.0,7.186,7.1938,7.1783,7.1783,51200.0
2006-03-31 14:30:00,9.24,9.24,9.22,9.23,52800.0,7.1938,7.1938,7.1783,7.186,52800.0
2006-03-31 15:00:00,9.23,9.25,9.23,9.24,54800.0,7.186,7.2016,7.186,7.1938,54800.0
2006-03-31 15:30:00,9.25,9.25,9.21,9.23,165200.0,7.2016,7.2016,7.1705,7.186,165200.0
2006-04-03 09:30:00,9.24,9.27,9.23,9.25,46800.0,7.1938,7.2172,7.186,7.2016,46800.0
2006-04-03 10:00:00,9.25,9.27,9.22,9.22,60400.0,7.2016,7.2172,7.1783,7.1783,60400.0
2006-04-03 10:30:00,9.22,9.25,9.22,9.23,41200.0,7.1783,7.2016,7.1783,7.186,41200.0
2006-04-03 11:00:00,9.23,9.27,9.22,9.26,46400.0,7.186,7.2172,7.1783,7.2094,46400.0
2006-04-03 11:30:00,9.27,9.27,9.24,9.25,62400.0,7.2172,7.2172,7.1938,7.2016,62400.0
2006-04-03 12:00:00,9.25,9.25,9.23,9.25,46400.0,7.2016,7.2016,7.186,7.2016,46400.0
2006-04-03 12:30:00,9.25,9.25,9.25,9.25,28000.0,7.2016,7.2016,7.2016,7.2016,28000.0
2006-04-03 13:00:00,9.25,9.26,9.25,9.25,98800.0,7.2016,7.2094,7.2016,7.2016,98800.0
2006-04-03 13:30:00,9.25,9.25,9.24,9.24,88000.0,7.2016,7.2016,7.1938,7.1938,88000.0
2006-04-03 14:00:00,9.24,9.24,9.23,9.24,111200.0,7.1938,7.1938,7.186,7.1938,111200.0
2006-04-03 14:30:00,9.24,9.24,9.19,9.19,112000.0,7.1938,7.1938,7.1549,7.1549,112000.0
2006-04-03 15:00:00,9.19,9.23,9.19,9.22,74800.0,7.1549,7.186,7.1549,7.1783,74800.0
2006-04-03 15:30:00,9.22,9.22,9.17,9.18,136800.0,7.1783,7.1783,7.1393,7.1471,136800.0
2006-04-04 09:30:00,9.13,9.17,9.08,9.1,50000.0,7.1082,7.1393,7.0693,7.0848,50000.0
2006-04-04 10:00:00,9.1,9.11,9.07,9.09,52400.0,7.0848,7.0926,7.0615,7.077,52400.0
2006-04-04 10:30:00,9.08,9.09,9.07,9.07,39200.0,7.0693,7.077,7.0615,7.0615,39200.0
2006-04-04 11:00:00,9.07,9.09,9.05,9.08,41600.0,7.0615,7.077,7.0459,7.0693,41600.0
2006-04-04 11:30:00,9.08,9.11,9.08,9.1,31200.0,7.0693,7.0926,7.0693,7.0848,31200.0
2006-04-04 12:00:00,9.1,9.12,9.09,9.09,51600.0,7.0848,7.1004,7.077,7.077,51600.0
2006-04-04 12:30:00,9.09,9.11,9.08,9.11,40000.0,7.077,7.0926,7.0693,7.0926,40000.0
2006-04-04 13:00:00,9.11,9.13,9.09,9.1,60000.0,7.0926,7.1082,7.077,7.0848,60000.0
2006-04-04 13:30:00,9.1,9.13,9.09,9.13,43200.0,7.0848,7.1082,7.077,7.1082,43200.0
2006-04-04 14:00:00,9.13,9.18,9.12,9.18,83200.0,7.1082,7.1471,7.1004,7.1471,83200.0
2006-04-04 14:30:00,9.18,9.18,9.12,9.15,114000.0,7.1471,7.1471,7.1004,7.1238,114000.0
2006-04-04 15:00:00,9.15,9.16,9.13,9.16,90400.0,7.1238,7.1315,7.1082,7.1315,90400.0
2006-04-04 15:30:00,9.16,9.16,9.11,9.15,228400.0,7.1315,7.1315,7.0926,7.1238,228400.0
2006-04-05 09:30:00,9.14,9.14,9.09,9.1,12000.0,7.116,7.116,7.077,7.0848,12000.0
2006-04-05 10:00:00,9.09,9.1,9.05,9.05,60800.0,7.077,7.0848,7.0459,7.0459,60800.0
2006-04-05 10:30:00,9.05,9.07,9.04,9.04,34000.0,7.0459,7.0615,7.0381,7.0381,34000.0
2006-04-05 11:00:00,9.03,9.03,9.01,9.03,34400.0,7.0303,7.0303,7.0148,7.0303,34400.0
2006-04-05 11:30:00,9.02,9.02,8.99,9.02,29600.0,7.0225,7.0225,6.9992,7.0225,29600.0
2006-04-05 12:00:00,9.02,9.03,9.01,9.02,45600.0,7.0225,7.0303,7.0148,7.0225,45600.0
2006-04-05 12:30:00,9.02,9.07,9.02,9.07,31600.0,7.0225,7.0615,7.0225,7.0615,31600.0
2006-04-05 13:00:00,9.07,9.09,9.05,9.06,40800.0,7.0615,7.077,7.0459,7.0537,40800.0
2006-04-05 13:30:00,9.06,9.06,9.03,9.06,32400.0,7.0537,7.0537,7.0303,7.0537,32400.0
2006-04-05 14:00:00,9.06,9.08,9.06,9.08,32800.0,7.0537,7.0693,7.0537,7.0693,32800.0
2006-04-05 14:30:00,9.07,9.08,9.06,9.07,44800.0,7.0615,7.0693,7.0537,7.0615,44800.0
2006-04-05 15:00:00,9.07,9.1,9.06,9.09,57200.0,7.0615,7.0848,7.0537,7.077,57200.0
2006-04-05 15:30:00,9.1,9.1,9.07,9.07,61600.0,7.0848,7.0848,7.0615,7.0615,61600.0
2006-04-06 09:30:00,9.09,9.09,9.0,9.0,57200.0,7.077,7.077,7.007,7.007,57200.0
2006-04-06 10:00:00,9.01,9.03,9.0,9.01,64400.0,7.0148,7.0303,7.007,7.0148,64400.0
2006-04-06 10:30:00,9.01,9.01,8.99,9.0,54800.0,7.0148,7.0148,6.9992,7.007,54800.0
2006-04-06 11:00:00,9.0,9.0,8.99,8.99,20800.0,7.007,7.007,6.9992,6.9992,20800.0
2006-04-06 11:30:00,8.99,8.99,8.95,8.95,37600.0,6.9992,6.9992,6.968,6.968,37600.0
2006-04-06 12:00:00,8.95,8.96,8.93,8.93,40800.0,6.968,6.9758,6.9525,6.9525,40800.0
2006-04-06 12:30:00,8.93,8.93,8.9,8.9,43600.0,6.9525,6.9525,6.9291,6.9291,43600.0
2006-04-06 13:00:00,8.9,8.92,8.89,8.91,50400.0,6.9291,6.9447,6.9213,6.9369,50400.0
2006-04-06 13:30:00,8.91,8.93,8.91,8.92,57600.0,6.9369,6.9525,6.9369,6.9447,57600.0
2006-04-06 14:00:00,8.92,8.93,8.89,8.9,91200.0,6.9447,6.9525,6.9213,6.9291,91200.0
2006-04-06 14:30:00,8.9,8.92,8.89,8.92,49200.0,6.9291,6.9447,6.9213,6.9447,49200.0
2006-04-06 15:00:00,8.92,8.99,8.92,8.99,109200.0,6.9447,6.9992,6.9447,6.9992,109200.0
2006-04-06 15:30:00,8.99,8.99,8.97,8.97,137600.0,6.9992,6.9992,6.9836,6.9836,137600.0
2006-04-07 09:30:00,9.0,9.02,8.99,9.02,52000.0,7.007,7.0225,6.9992,7.0225,52000.0
2006-04-07 10:00:00,9.02,9.03,8.94,8.95,38400.0,7.0225,7.0303,6.9603,6.968,38400.0
2006-04-07 10:30:00,8.95,8.95,8.9,8.9,30400.0,6.968,6.968,6.9291,6.9291,30400.0
2006-04-07 11:00:00,8.9,8.94,8.9,8.9,28800.0,6.9291,6.9603,6.9291,6.9291,28800.0
2006-04-07 11:30:00,8.9,8.91,8.87,8.88,40800.0,6.9291,6.9369,6.9058,6.9135,40800.0
2006-04-07 12:00:00,8.88,8.9,8.87,8.9,48400.0,6.9135,6.9291,6.9058,6.9291,48400.0
2006-04-07 12:30:00,8.89,8.9,8.87,8.88,19600.0,6.9213,6.9291,6.9058,6.9135,19600.0
2006-04-07 13:00:00,8.87,8.89,8.85,8.89,29600.0,6.9058,6.9213,6.8902,6.9213,29600.0
2006-04-07 13:30:00,8.89,8.91,8.88,8.89,68400.0,6.9213,6.9369,6.9135,6.9213,68400.0
2006-04-07 14:00:00,8.89,8.9,8.88,8.9,31600.0,6.9213,6.9291,6.9135,6.9291,31600.0
2006-04-07 14:30:00,8.89,8.91,8.89,8.9,66400.0,6.9213,6.9369,6.9213,6.9291,66400.0
2006-04-07 15:00:00,8.9,8.91,8.88,8.9,43200.0,6.9291,6.9369,6.9135,6.9291,43200.0
2006-04-07 15:30:00,8.9,8.91,8.9,8.9,150000.0,6.9291,6.9369,6.9291,6.9291,150000.0
2006-04-10 09:30:00,8.94,8.94,8.87,8.88,30400.0,6.9603,6.9603,6.9058,6.9135,30400.0
2006-04-10 10:00:00,8.89,8.9,8.88,8.88,28800.0,6.9213,6.9291,6.9135,6.9135,28800.0
2006-04-10 10:30:00,8.89,8.89,8.86,8.88,40000.0,6.9213,6.9213,6.898,6.9135,40000.0
2006-04-10 11:00:00,8.88,8.92,8.88,8.92,61600.0,6.9135,6.9447,6.9135,6.9447,61600.0
2006-04-10 11:30:00,8.91,8.92,8.88,8.88,107600.0,6.9369,6.9447,6.9135,6.9135,107600.0
2006-04-10 12:00:00,8.88,8.89,8.88,8.89,162400.0,6.9135,6.9213,6.9135,6.9213,162400.0
2006-04-10 12:30:00,8.89,8.89,8.88,8.88,17600.0,6.9213,6.9213,6.9135,6.9135,17600.0
2006-04-10 13:00:00,8.88,8.88,8.87,8.87,75200.0,6.9135,6.9135,6.9058,6.9058,75200.0
2006-04-10 13:30:00,8.87,8.88,8.85,8.86,52000.0,6.9058,6.9135,6.8902,6.898,52000.0
2006-04-10 14:00:00,8.86,8.88,8.86,8.87,35200.0,6.898,6.9135,6.898,6.9058,35200.0
2006-04-10 14:30:00,8.87,8.88,8.86,8.87,45200.0,6.9058,6.9135,6.898,6.9058,45200.0
2006-04-10 15:00:00,8.87,8.88,8.86,8.86,88400.0,6.9058,6.9135,6.898,6.898,88400.0
2006-04-10 15:30:00,8.86,8.88,8.84,8.86,204800.0,6.898,6.9135,6.8824,6.898,204800.0
2006-04-11 09:30:00,8.85,8.9,8.84,8.9,70400.0,6.8902,6.9291,6.8824,6.9291,70400.0
2006-04-11 10:00:00,8.91,8.94,8.88,8.9,140000.0,6.9369,6.9603,6.9135,6.9291,140000.0
2006-04-11 10:30:00,8.9,8.91,8.88,8.9,28000.0,6.9291,6.9369,6.9135,6.9291,28000.0
2006-04-11 11:00:00,8.9,8.9,8.89,8.9,36400.0,6.9291,6.9291,6.9213,6.9291,36400.0
2006-04-11 11:30:00,8.9,8.9,8.88,8.88,20400.0,6.9291,6.9291,6.9135,6.9135,20400.0
2006-04-11 12:00:00,8.88,8.88,8.85,8.86,26400.0,6.9135,6.9135,6.8902,6.898,26400.0
2006-04-11 12:30:00,8.86,8.89,8.86,8.89,33200.0,6.898,6.9213,6.898,6.9213,33200.0
2006-04-11 13:00:00,8.88,8.91,8.88,8.89,67600.0,6.9135,6.9369,6.9135,6.9213,67600.0
2006-04-11 13:30:00,8.89,8.9,8.89,8.9,45600.0,6.9213,6.9291,6.9213,6.9291,45600.0
2006-04-11 14:00:00,8.9,8.94,8.9,8.93,72400.0,6.9291,6.9603,6.9291,6.9525,72400.0
2006-04-11 14:30:00,8.93,8.95,8.93,8.94,49200.0,6.9525,6.968,6.9525,6.9603,49200.0
2006-04-11 15:00:00,8.94,8.94,8.92,8.94,45600.0,6.9603,6.9603,6.9447,6.9603,45600.0
2006-04-11 15:30:00,8.94,8.96,8.93,8.95,279200.0,6.9603,6.9758,6.9525,6.968,279200.0
2006-04-12 09:30:00,8.94,8.98,8.94,8.97,18800.0,6.9603,6.9914,6.9603,6.9836,18800.0
2006-04-12 10:00:00,8.97,9.0,8.96,8.99,34800.0,6.9836,7.007,6.9758,6.9992,34800.0
2006-04-12 10:30:00,8.99,8.99,8.97,8.98,77200.0,6.9992,6.9992,6.9836,6.9914,77200.0
2006-04-12 11:00:00,8.98,8.99,8.97,8.98,39200.0,6.9914,6.9992,6.9836,6.9914,39200.0
2006-04-12 11:30:00,8.99,8.99,8.97,8.97,32000.0,6.9992,6.9992,6.9836,6.9836,32000.0
2006-04-12 12:00:00,8.97,8.99,8.97,8.99,20800.0,6.9836,6.9992,6.9836,6.9992,20800.0
2006-04-12 12:30:00,8.99,8.99,8.99,8.99,13600.0,6.9992,6.9992,6.9992,6.9992,13600.0
2006-04-12 13:00:00,8.99,9.0,8.99,8.99,20800.0,6.9992,7.007,6.9992,6.9992,20800.0
2006-04-12 13:30:00,8.99,9.0,8.98,8.99,101600.0,6.9992,7.007,6.9914,6.9992,101600.0
2006-04-12 14:00:00,8.99,8.99,8.96,8.97,56000.0,6.9992,6.9992,6.9758,6.9836,56000.0
2006-04-12 14:30:00,8.97,8.99,8.97,8.99,36400.0,6.9836,6.9992,6.9836,6.9992,36400.0
2006-04-12 15:00:00,8.99,9.01,8.99,9.0,151600.0,6.9992,7.0148,6.9992,7.007,151600.0
2006-04-12 15:30:00,9.0,9.02,9.0,9.02,96800.0,7.007,7.0225,7.007,7.0225,96800.0
2006-04-13 09:30:00,8.95,8.99,8.93,8.96,62800.0,6.968,6.9992,6.9525,6.9758,62800.0
2006-04-13 10:00:00,8.96,9.0,8.96,8.99,17600.0,6.9758,7.007,6.9758,6.9992,17600.0
2006-04-13 10:30:00,8.99,9.04,8.98,9.02,55200.0,6.9992,7.0381,6.9914,7.0225,55200.0
2006-04-13 11:00:00,9.02,9.04,9.01,9.01,16400.0,7.0225,7.0381,7.0148,7.0148,16400.0
2006-04-13 11:30:00,9.02,9.03,9.01,9.02,24000.0,7.0225,7.0303,7.0148,7.0225,24000.0
2006-04-13 12:00:00,9.02,9.02,9.01,9.02,16400.0,7.0225,7.0225,7.0148,7.0225,16400.0
2006-04-13 12:30:00,9.02,9.02,9.0,9.0,15200.0,7.0225,7.0225,7.007,7.007,15200.0
2006-04-13 13:00:00,9.0,9.0,8.99,8.99,23200.0,7.007,7.007,6.9992,6.9992,23200.0
2006-04-13 13:30:00,8.99,9.01,8.99,9.0,36800.0,6.9992,7.0148,6.9992,7.007,36800.0
2006-04-13 14:00:00,9.01,9.01,8.99,8.99,22400.0,7.0148,7.0148,6.9992,6.9992,22400.0
2006-04-13 14:30:00,8.99,8.99,8.98,8.99,16000.0,6.9992,6.9992,6.9914,6.9992,16000.0
2006-04-13 15:00:00,8.99,8.99,8.97,8.97,17200.0,6.9992,6.9992,6.9836,6.9836,17200.0
2006-04-13 15:30:00,8.97,8.97,8.94,8.97,59600.0,6.9836,6.9836,6.9603,6.9836,59600.0
2006-04-17 09:30:00,8.93,8.99,8.93,8.97,31600.0,6.9525,6.9992,6.9525,6.9836,31600.0
2006-04-17 10:00:00,8.97,8.97,8.96,8.96,20800.0,6.9836,6.9836,6.9758,6.9758,20800.0
2006-04-17 10:30:00,8.96,8.98,8.96,8.98,41200.0,6.9758,6.9914,6.9758,6.9914,41200.0
2006-04-17 11:00:00,8.97,8.98,8.96,8.97,64000.0,6.9836,6.9914,6.9758,6.9836,64000.0
2006-04-17 11:30:00,8.97,8.97,8.96,8.96,19200.0,6.9836,6.9836,6.9758,6.9758,19200.0
2006-04-17 12:00:00,8.97,8.97,8.96,8.96,31200.0,6.9836,6.9836,6.9758,6.9758,31200.0
2006-04-17 12:30:00,8.96,8.96,8.93,8.93,49600.0,6.9758,6.9758,6.9525,6.9525,49600.0
2006-04-17 13:00:00,8.93,8.94,8.93,8.93,15200.0,6.9525,6.9603,6.9525,6.9525,15200.0
2006-04-17 13:30:00,8.93,8.94,8.93,8.93,38400.0,6.9525,6.9603,6.9525,6.9525,38400.0
2006-04-17 14:00:00,8.93,8.94,8.92,8.94,44800.0,6.9525,6.9603,6.9447,6.9603,44800.0
2006-04-17 14:30:00,8.94,8.95,8.94,8.94,17600.0,6.9603,6.968,6.9603,6.9603,17600.0
2006-04-17 15:00:00,8.94,8.95,8.94,8.95,23200.0,6.9603,6.968,6.9603,6.968,23200.0
2006-04-17 15:30:00,8.95,8.99,8.95,8.99,85600.0,6.968,6.9992,6.968,6.9992,85600.0
2006-04-18 09:30:00,9.0,9.02,8.96,8.97,23200.0,7.007,7.0225,6.9758,6.9836,23200.0
2006-04-18 10:00:00,8.99,9.0,8.98,8.99,19200.0,6.9992,7.007,6.9914,6.9992,19200.0
2006-04-18 10:30:00,8.99,9.02,8.97,9.0,44400.0,6.9992,7.0225,6.9836,7.007,44400.0
2006-04-18 11:00:00,9.0,9.02,8.99,9.0,184800.0,7.007,7.0225,6.9992,7.007,184800.0
2006-04-18 11:30:00,9.01,9.01,8.99,8.99,24400.0,7.0148,7.0148,6.9992,6.9992,24400.0
2006-04-18 12:00:00,9.0,9.01,8.99,9.0,24800.0,7.007,7.0148,6.9992,7.007,24800.0
2006-04-18 12:30:00,9.0,9.01,8.99,9.0,189200.0,7.007,7.0148,6.9992,7.007,189200.0
2006-04-18 13:00:00,9.0,9.01,8.99,9.01,262000.0,7.007,7.0148,6.9992,7.0148,262000.0
2006-04-18 13:30:00,9.01,9.01,8.99,9.01,127200.0,7.0148,7.0148,6.9992,7.0148,127200.0
2006-04-18 14:00:00,9.01,9.01,8.99,9.01,96000.0,7.0148,7.0148,6.9992,7.0148,96000.0
2006-04-18 14:30:00,9.01,9.01,9.0,9.01,54400.0,7.0148,7.0148,7.007,7.0148,54400.0
2006-04-18 15:00:00,9.01,9.01,9.0,9.01,129200.0,7.0148,7.0148,7.007,7.0148,129200.0
2006-04-18 15:30:00,9.01,9.02,9.0,9.01,125200.0,7.0148,7.0225,7.007,7.0148,125200.0
2006-04-19 09:30:00,9.01,9.05,9.01,9.03,24800.0,7.0148,7.0459,7.0148,7.0303,24800.0
2006-04-19 10:00:00,9.03,9.05,9.01,9.04,54000.0,7.0303,7.0459,7.0148,7.0381,54000.0
2006-04-19 10:30:00,9.04,9.06,9.03,9.05,38800.0,7.0381,7.0537,7.0303,7.0459,38800.0
2006-04-19 11:00:00,9.05,9.08,9.05,9.06,37200.0,7.0459,7.0693,7.0459,7.0537,37200.0
2006-04-19 11:30:00,9.07,9.13,9.07,9.1,97600.0,7.0615,7.1082,7.0615,7.0848,97600.0
2006-04-19 12:00:00,9.1,9.14,9.1,9.14,58800.0,7.0848,7.116,7.0848,7.116,58800.0
2006-04-19 12:30:00,9.13,9.14,9.12,9.12,31200.0,7.1082,7.116,7.1004,7.1004,31200.0
2006-04-19 13:00:00,9.12,9.14,9.12,9.13,227600.0,7.1004,7.116,7.1004,7.1082,227600.0
2006-04-19 13:30:00,9.13,9.14,9.12,9.13,28800.0,7.1082,7.116,7.1004,7.1082,28800.0
2006-04-19 14:00:00,9.13,9.13,9.12,9.13,84000.0,7.1082,7.1082,7.1004,7.1082,84000.0
2006-04-19 14:30:00,9.13,9.15,9.12,9.13,56400.0,7.1082,7.1238,7.1004,7.1082,56400.0
2006-04-19 15:00:00,9.13,9.15,9.13,9.15,44800.0,7.1082,7.1238,7.1082,7.1238,44800.0
2006-04-19 15:30:00,9.15,9.15,9.12,9.15,182400.0,7.1238,7.1238,7.1004,7.1238,182400.0
2006-04-20 09:30:00,9.14,9.16,9.13,9.14,26800.0,7.116,7.1315,7.1082,7.116,26800.0
2006-04-20 10:00:00,9.14,9.2,9.14,9.2,24000.0,7.116,7.1627,7.116,7.1627,24000.0
2006-04-20 10:30:00,9.2,9.2,9.19,9.19,58000.0,7.1627,7.1627,7.1549,7.1549,58000.0
2006-04-20 11:00:00,9.19,9.2,9.18,9.18,26400.0,7.1549,7.1627,7.1471,7.1471,26400.0
2006-04-20 11:30:00,9.18,9.2,9.18,9.19,77600.0,7.1471,7.1627,7.1471,7.1549,77600.0
2006-04-20 12:00:00,9.19,9.2,9.18,9.18,63200.0,7.1549,7.1627,7.1471,7.1471,63200.0
2006-04-20 12:30:00,9.18,9.2,9.18,9.19,29600.0,7.1471,7.1627,7.1471,7.1549,29600.0
2006-04-20 13:00:00,9.2,9.2,9.17,9.18,16400.0,7.1627,7.1627,7.1393,7.1471,16400.0
2006-04-20 13:30:00,9.19,9.19,9.17,9.19,39600.0,7.1549,7.1549,7.1393,7.1549,39600.0
2006-04-20 14:00:00,9.18,9.19,9.17,9.19,18000.0,7.1471,7.1549,7.1393,7.1549,18000.0
2006-04-20 14:30:00,9.18,9.19,9.18,9.18,10400.0,7.1471,7.1549,7.1471,7.1471,10400.0
2006-04-20 15:00:00,9.18,9.2,9.18,9.19,28800.0,7.1471,7.1627,7.1471,7.1549,28800.0
2006-04-20 15:30:00,9.19,9.2,9.19,9.2,158800.0,7.1549,7.1627,7.1549,7.1627,158800.0
2006-04-21 09:30:00,9.24,9.25,9.21,9.21,48800.0,7.1938,7.2016,7.1705,7.1705,48800.0
2006-04-21 10:00:00,9.2,9.23,9.15,9.17,322000.0,7.1627,7.186,7.1238,7.1393,322000.0
2006-04-21 10:30:00,9.17,9.19,9.14,9.15,251600.0,7.1393,7.1549,7.116,7.1238,251600.0
2006-04-21 11:00:00,9.15,9.15,9.11,9.11,122400.0,7.1238,7.1238,7.0926,7.0926,122400.0
2006-04-21 11:30:00,9.12,9.12,9.09,9.09,57200.0,7.1004,7.1004,7.077,7.077,57200.0
2006-04-21 12:00:00,9.09,9.09,9.08,9.08,26400.0,7.077,7.077,7.0693,7.0693,26400.0
2006-04-21 12:30:00,9.08,9.08,9.08,9.08,14800.0,7.0693,7.0693,7.0693,7.0693,14800.0
2006-04-21 13:00:00,9.08,9.1,9.08,9.1,18000.0,7.0693,7.0848,7.0693,7.0848,18000.0
2006-04-21 13:30:00,9.09,9.11,9.09,9.1,19200.0,7.077,7.0926,7.077,7.0848,19200.0
2006-04-21 14:00:00,9.1,9.1,9.07,9.07,140000.0,7.0848,7.0848,7.0615,7.0615,140000.0
2006-04-21 14:30:00,9.06,9.06,9.03,9.05,155200.0,7.0537,7.0537,7.0303,7.0459,155200.0
2006-04-21 15:00:00,9.05,9.06,9.03,9.03,126800.0,7.0459,7.0537,7.0303,7.0303,126800.0
2006-04-21 15:30:00,9.03,9.07,9.03,9.06,194400.0,7.0303,7.0615,7.0303,7.0537,194400.0
2006-04-24 09:30:00,9.08,9.11,9.01,9.02,50800.0,7.0693,7.0926,7.0148,7.0225,50800.0
2006-04-24 10:00:00,9.04,9.05,9.03,9.05,49200.0,7.0381,7.0459,7.0303,7.0459,49200.0
2006-04-24 10:30:00,9.05,9.05,9.04,9.05,63600.0,7.0459,7.0459,7.0381,7.0459,63600.0
2006-04-24 11:00:00,9.05,9.05,9.03,9.04,37200.0,7.0459,7.0459,7.0303,7.0381,37200.0
2006-04-24 11:30:00,9.04,9.05,9.04,9.04,19600.0,7.0381,7.0459,7.0381,7.0381,19600.0
2006-04-24 12:00:00,9.04,9.05,9.04,9.04,11200.0,7.0381,7.0459,7.0381,7.0381,11200.0
2006-04-24 12:30:00,9.04,9.05,9.04,9.04,14000.0,7.0381,7.0459,7.0381,7.0381,14000.0
2006-04-24 13:00:00,9.04,9.04,9.0,9.01,57200.0,7.0381,7.0381,7.007,7.0148,57200.0
2006-04-24 13:30:00,9.01,9.03,9.0,9.03,25600.0,7.0148,7.0303,7.007,7.0303,25600.0
2006-04-24 14:00:00,9.03,9.05,9.03,9.05,39600.0,7.0303,7.0459,7.0303,7.0459,39600.0
2006-04-24 14:30:00,9.05,9.05,9.03,9.05,36800.0,7.0459,7.0459,7.0303,7.0459,36800.0
2006-04-24 15:00:00,9.03,9.05,9.02,9.03,67200.0,7.0303,7.0459,7.0225,7.0303,67200.0
2006-04-24 15:30:00,9.03,9.04,9.02,9.04,96000.0,7.0303,7.0381,7.0225,7.0381,96000.0
2006-04-25 09:30:00,9.02,9.06,8.99,9.04,43600.0,7.0225,7.0537,6.9992,7.0381,43600.0
2006-04-25 10:00:00,9.04,9.04,9.0,9.0,38000.0,7.0381,7.0381,7.007,7.007,38000.0
2006-04-25 10:30:00,9.0,9.06,9.0,9.04,62800.0,7.007,7.0537,7.007,7.0381,62800.0
2006-04-25 11:00:00,9.05,9.06,9.05,9.06,22800.0,7.0459,7.0537,7.0459,7.0537,22800.0
2006-04-25 11:30:00,9.06,9.06,9.04,9.05,28000.0,7.0537,7.0537,7.0381,7.0459,28000.0
2006-04-25 12:00:00,9.05,9.05,9.03,9.04,88000.0,7.0459,7.0459,7.0303,7.0381,88000.0
2006-04-25 12:30:00,9.04,9.05,9.04,9.04,59200.0,7.0381,7.0459,7.0381,7.0381,59200.0
2006-04-25 13:00:00,9.04,9.04,9.01,9.03,102400.0,7.0381,7.0381,7.0148,7.0303,102400.0
2006-04-25 13:30:00,9.03,9.04,9.03,9.04,103200.0,7.0303,7.0381,7.0303,7.0381,103200.0
2006-04-25 14:00:00,9.04,9.04,9.03,9.04,36000.0,7.0381,7.0381,7.0303,7.0381,36000.0
2006-04-25 14:30:00,9.03,9.04,9.02,9.03,38800.0,7.0303,7.0381,7.0225,7.0303,38800.0
2006-04-25 15:00:00,9.03,9.05,9.02,9.05,398800.0,7.0303,7.0459,7.0225,7.0459,398800.0
2006-04-25 15:30:00,9.04,9.06,9.04,9.05,131600.0,7.0381,7.0537,7.0381,7.0459,131600.0
2006-04-26 09:30:00,9.06,9.06,9.05,9.06,46000.0,7.0537,7.0537,7.0459,7.0537,46000.0
2006-04-26 10:00:00,9.05,9.09,9.05,9.09,62400.0,7.0459,7.077,7.0459,7.077,62400.0
2006-04-26 10:30:00,9.09,9.1,9.07,9.08,98400.0,7.077,7.0848,7.0615,7.0693,98400.0
2006-04-26 11:00:00,9.08,9.12,9.08,9.11,33600.0,7.0693,7.1004,7.0693,7.0926,33600.0
2006-04-26 11:30:00,9.12,9.12,9.11,9.11,19600.0,7.1004,7.1004,7.0926,7.0926,19600.0
2006-04-26 12:00:00,9.11,9.12,9.1,9.11,24800.0,7.0926,7.1004,7.0848,7.0926,24800.0
2006-04-26 12:30:00,9.11,9.11,9.09,9.09,24400.0,7.0926,7.0926,7.077,7.077,24400.0
2006-04-26 13:00:00,9.09,9.1,9.09,9.09,55200.0,7.077,7.0848,7.077,7.077,55200.0
2006-04-26 13:30:00,9.09,9.1,9.09,9.1,39200.0,7.077,7.0848,7.077,7.0848,39200.0
2006-04-26 14:00:00,9.1,9.1,9.08,9.1,20800.0,7.0848,7.0848,7.0693,7.0848,20800.0
2006-04-26 14:30:00,9.1,9.11,9.1,9.1,42800.0,7.0848,7.0926,7.0848,7.0848,42800.0
2006-04-26 15:00:00,9.11,9.11,9.08,9.09,57600.0,7.0926,7.0926,7.0693,7.077,57600.0
2006-04-26 15:30:00,9.09,9.11,9.08,9.09,140800.0,7.077,7.0926,7.0693,7.077,140800.0
2006-04-27 09:30:00,9.05,9.08,9.04,9.08,22000.0,7.0459,7.0693,7.0381,7.0693,22000.0
2006-04-27 10:00:00,9.11,9.19,9.11,9.11,57600.0,7.0926,7.1549,7.0926,7.0926,57600.0
2006-04-27 10:30:00,9.1,9.14,9.08,9.12,48800.0,7.0848,7.116,7.0693,7.1004,48800.0
2006-04-27 11:00:00,9.12,9.19,9.12,9.17,85600.0,7.1004,7.1549,7.1004,7.1393,85600.0
2006-04-27 11:30:00,9.17,9.18,9.15,9.15,52400.0,7.1393,7.1471,7.1238,7.1238,52400.0
2006-04-27 12:00:00,9.16,9.18,9.16,9.17,38800.0,7.1315,7.1471,7.1315,7.1393,38800.0
2006-04-27 12:30:00,9.17,9.17,9.16,9.16,19600.0,7.1393,7.1393,7.1315,7.1315,19600.0
2006-04-27 13:00:00,9.16,9.17,9.15,9.15,23600.0,7.1315,7.1393,7.1238,7.1238,23600.0
2006-04-27 13:30:00,9.15,9.16,9.14,9.15,32000.0,7.1238,7.1315,7.116,7.1238,32000.0
2006-04-27 14:00:00,9.15,9.16,9.13,9.14,42400.0,7.1238,7.1315,7.1082,7.116,42400.0
2006-04-27 14:30:00,9.14,9.17,9.13,9.16,46400.0,7.116,7.1393,7.1082,7.1315,46400.0
2006-04-27 15:00:00,9.16,9.17,9.14,9.15,60000.0,7.1315,7.1393,7.116,7.1238,60000.0
2006-04-27 15:30:00,9.15,9.17,9.14,9.16,112800.0,7.1238,7.1393,7.116,7.1315,112800.0
2006-04-28 09:30:00,9.12,9.12,9.09,9.09,28800.0,7.1004,7.1004,7.077,7.077,28800.0
2006-04-28 10:00:00,9.09,9.18,9.08,9.16,34400.0,7.077,7.1471,7.0693,7.1315,34400.0
2006-04-28 10:30:00,9.17,9.17,9.13,9.13,12400.0,7.1393,7.1393,7.1082,7.1082,12400.0
2006-04-28 11:00:00,9.14,9.15,9.13,9.14,44000.0,7.116,7.1238,7.1082,7.116,44000.0
2006-04-28 11:30:00,9.14,9.15,9.14,9.15,42800.0,7.116,7.1238,7.116,7.1238,42800.0
2006-04-28 12:00:00,9.15,9.17,9.14,9.16,28800.0,7.1238,7.1393,7.116,7.1315,28800.0
2006-04-28 12:30:00,9.16,9.16,9.14,9.15,38000.0,7.1315,7.1315,7.116,7.1238,38000.0
2006-04-28 13:00:00,9.15,9.16,9.14,9.15,24400.0,7.1238,7.1315,7.116,7.1238,24400.0
2006-04-28 13:30:00,9.14,9.15,9.14,9.15,27200.0,7.116,7.1238,7.116,7.1238,27200.0
2006-04-28 14:00:00,9.15,9.15,9.14,9.15,28400.0,7.1238,7.1238,7.116,7.1238,28400.0
2006-04-28 14:30:00,9.15,9.16,9.14,9.16,50800.0,7.1238,7.1315,7.116,7.1315,50800.0
2006-04-28 15:00:00,9.16,9.17,9.16,9.17,46400.0,7.1315,7.1393,7.1315,7.1393,46400.0
2006-04-28 15:30:00,9.17,9.18,9.13,9.14,94400.0,7.1393,7.1471,7.1082,7.116,94400.0
2006-05-01 09:30:00,9.15,9.16,9.1,9.11,144800.0,7.1238,7.1315,7.0848,7.0926,144800.0
2006-05-01 10:00:00,9.1,9.12,9.09,9.09,27600.0,7.0848,7.1004,7.077,7.077,27600.0
2006-05-01 10:30:00,9.09,9.09,9.06,9.06,150800.0,7.077,7.077,7.0537,7.0537,150800.0
2006-05-01 11:00:00,9.06,9.06,9.04,9.04,42800.0,7.0537,7.0537,7.0381,7.0381,42800.0
2006-05-01 11:30:00,9.03,9.04,9.02,9.02,54800.0,7.0303,7.0381,7.0225,7.0225,54800.0
2006-05-01 12:00:00,9.02,9.03,9.0,9.0,58800.0,7.0225,7.0303,7.007,7.007,58800.0
2006-05-01 12:30:00,9.0,9.0,8.98,9.0,64400.0,7.007,7.007,6.9914,7.007,64400.0
2006-05-01 13:00:00,8.99,9.0,8.96,8.97,86000.0,6.9992,7.007,6.9758,6.9836,86000.0
2006-05-01 13:30:00,8.97,9.0,8.97,9.0,81600.0,6.9836,7.007,6.9836,7.007,81600.0
2006-05-01 14:00:00,8.99,9.0,8.97,8.97,96000.0,6.9992,7.007,6.9836,6.9836,96000.0
2006-05-01 14:30:00,8.97,9.0,8.97,8.98,73600.0,6.9836,7.007,6.9836,6.9914,73600.0
2006-05-01 15:00:00,8.97,8.97,8.89,8.9,156400.0,6.9836,6.9836,6.9213,6.9291,156400.0
2006-05-01 15:30:00,8.9,8.9,8.86,8.88,210000.0,6.9291,6.9291,6.898,6.9135,210000.0
2006-05-02 09:30:00,8.85,8.91,8.84,8.88,104000.0,6.8902,6.9369,6.8824,6.9135,104000.0
2006-05-02 10:00:00,8.88,8.88,8.83,8.86,58400.0,6.9135,6.9135,6.8746,6.898,58400.0
2006-05-02 10:30:00,8.86,8.87,8.85,8.85,60000.0,6.898,6.9058,6.8902,6.8902,60000.0
2006-05-02 11:00:00,8.85,8.88,8.83,8.85,106000.0,6.8902,6.9135,6.8746,6.8902,106000.0
2006-05-02 11:30:00,8.85,8.86,8.85,8.86,48400.0,6.8902,6.898,6.8902,6.898,48400.0
2006-05-02 12:00:00,8.86,8.89,8.86,8.88,44800.0,6.898,6.9213,6.898,6.9135,44800.0
2006-05-02 12:30:00,8.88,8.9,8.86,8.87,70800.0,6.9135,6.9291,6.898,6.9058,70800.0
2006-05-02 13:00:00,8.86,8.87,8.82,8.84,59200.0,6.898,6.9058,6.8668,6.8824,59200.0
2006-05-02 13:30:00,8.84,8.86,8.84,8.86,82400.0,6.8824,6.898,6.8824,6.898,82400.0
2006-05-02 14:00:00,8.85,8.87,8.84,8.86,156000.0,6.8902,6.9058,6.8824,6.898,156000.0
2006-05-02 14:30:00,8.86,8.88,8.85,8.86,161600.0,6.898,6.9135,6.8902,6.898,161600.0
2006-05-02 15:00:00,8.86,8.89,8.86,8.89,138400.0,6.898,6.9213,6.898,6.9213,138400.0
2006-05-02 15:30:00,8.89,8.92,8.86,8.87,294000.0,6.9213,6.9447,6.898,6.9058,294000.0
2006-05-03 09:30:00,8.9,8.9,8.79,8.81,70800.0,6.9291,6.9291,6.8435,6.859,70800.0
2006-05-03 10:00:00,8.81,8.89,8.8,8.86,162000.0,6.859,6.9213,6.8513,6.898,162000.0
2006-05-03 10:30:00,8.86,8.9,8.86,8.88,66800.0,6.898,6.9291,6.898,6.9135,66800.0
2006-05-03 11:00:00,8.88,8.9,8.88,8.89,40400.0,6.9135,6.9291,6.9135,6.9213,40400.0
2006-05-03 11:30:00,8.89,8.9,8.87,8.88,98800.0,6.9213,6.9291,6.9058,6.9135,98800.0
2006-05-03 12:00:00,8.88,8.93,8.88,8.93,47200.0,6.9135,6.9525,6.9135,6.9525,47200.0
2006-05-03 12:30:00,8.93,8.96,8.92,8.93,63600.0,6.9525,6.9758,6.9447,6.9525,63600.0
2006-05-03 13:00:00,8.93,8.94,8.92,8.94,34000.0,6.9525,6.9603,6.9447,6.9603,34000.0
2006-05-03 13:30:00,8.94,8.97,8.94,8.95,62000.0,6.9603,6.9836,6.9603,6.968,62000.0
2006-05-03 14:00:00,8.94,8.96,8.94,8.95,76000.0,6.9603,6.9758,6.9603,6.968,76000.0
2006-05-03 14:30:00,8.95,8.99,8.95,8.98,87600.0,6.968,6.9992,6.968,6.9914,87600.0
2006-05-03 15:00:00,8.98,8.99,8.96,8.99,90400.0,6.9914,6.9992,6.9758,6.9992,90400.0
2006-05-03 15:30:00,8.99,9.04,8.99,9.01,160400.0,6.9992,7.0381,6.9992,7.0148,160400.0
2006-05-04 09:30:00,9.04,9.14,9.04,9.11,119600.0,7.0381,7.116,7.0381,7.0926,119600.0
2006-05-04 10:00:00,9.11,9.12,9.11,9.11,33200.0,7.0926,7.1004,7.0926,7.0926,33200.0
2006-05-04 10:30:00,9.11,9.12,9.1,9.11,43600.0,7.0926,7.1004,7.0848,7.0926,43600.0
2006-05-04 11:00:00,9.11,9.12,9.1,9.11,57600.0,7.0926,7.1004,7.0848,7.0926,57600.0
2006-05-04 11:30:00,9.11,9.13,9.1,9.13,17200.0,7.0926,7.1082,7.0848,7.1082,17200.0
2006-05-04 12:00:00,9.13,9.13,9.09,9.1,30000.0,7.1082,7.1082,7.077,7.0848,30000.0
2006-05-04 12:30:00,9.09,9.1,9.08,9.09,11600.0,7.077,7.0848,7.0693,7.077,11600.0
2006-05-04 13:00:00,9.1,9.11,9.09,9.11,37600.0,7.0848,7.0926,7.077,7.0926,37600.0
2006-05-04 13:30:00,9.1,9.11,9.1,9.1,28800.0,7.0848,7.0926,7.0848,7.0848,28800.0
2006-05-04 14:00:00,9.1,9.12,9.1,9.12,80400.0,7.0848,7.1004,7.0848,7.1004,80400.0
2006-05-04 14:30:00,9.12,9.12,9.09,9.1,124000.0,7.1004,7.1004,7.077,7.0848,124000.0
2006-05-04 15:00:00,9.1,9.1,9.09,9.09,47600.0,7.0848,7.0848,7.077,7.077,47600.0
2006-05-04 15:30:00,9.09,9.09,9.04,9.04,136000.0,7.077,7.077,7.0381,7.0381,136000.0
2006-05-05 09:30:00,9.06,9.11,9.04,9.11,38800.0,7.0537,7.0926,7.0381,7.0926,38800.0
2006-05-05 10:00:00,9.1,9.13,9.1,9.12,32800.0,7.0848,7.1082,7.0848,7.1004,32800.0
2006-05-05 10:30:00,9.13,9.13,9.09,9.1,45200.0,7.1082,7.1082,7.077,7.0848,45200.0
2006-05-05 11:00:00,9.1,9.1,9.09,9.1,18400.0,7.0848,7.0848,7.077,7.0848,18400.0
2006-05-05 11:30:00,9.1,9.11,9.1,9.11,36800.0,7.0848,7.0926,7.0848,7.0926,36800.0
2006-05-05 12:00:00,9.11,9.11,9.09,9.09,32800.0,7.0926,7.0926,7.077,7.077,32800.0
2006-05-05 12:30:00,9.1,9.11,9.1,9.1,23200.0,7.0848,7.0926,7.0848,7.0848,23200.0
2006-05-05 13:00:00,9.11,9.11,9.11,9.11,37600.0,7.0926,7.0926,7.0926,7.0926,37600.0
2006-05-05 13:30:00,9.11,9.15,9.11,9.12,64400.0,7.0926,7.1238,7.0926,7.1004,64400.0
2006-05-05 14:00:00,9.12,9.17,9.12,9.17,36800.0,7.1004,7.1393,7.1004,7.1393,36800.0
2006-05-05 14:30:00,9.17,9.23,9.17,9.22,82400.0,7.1393,7.186,7.1393,7.1783,82400.0
2006-05-05 15:00:00,9.21,9.22,9.2,9.21,53200.0,7.1705,7.1783,7.1627,7.1705,53200.0
2006-05-05 15:30:00,9.21,9.23,9.18,9.22,274800.0,7.1705,7.186,7.1471,7.1783,274800.0
2006-05-08 09:30:00,9.22,9.23,9.18,9.21,77600.0,7.1783,7.186,7.1471,7.1705,77600.0
2006-05-08 10:00:00,9.22,9.24,9.22,9.22,34000.0,7.1783,7.1938,7.1783,7.1783,34000.0
2006-05-08 10:30:00,9.24,9.24,9.22,9.22,52800.0,7.1938,7.1938,7.1783,7.1783,52800.0
2006-05-08 11:00:00,9.22,9.25,9.22,9.24,68000.0,7.1783,7.2016,7.1783,7.1938,68000.0
2006-05-08 11:30:00,9.25,9.25,9.23,9.24,30000.0,7.2016,7.2016,7.186,7.1938,30000.0
2006-05-08 12:00:00,9.24,9.28,9.24,9.27,206000.0,7.1938,7.225,7.1938,7.2172,206000.0
2006-05-08 12:30:00,9.27,9.29,9.25,9.25,72000.0,7.2172,7.2328,7.2016,7.2016,72000.0
2006-05-08 13:00:00,9.25,9.3,9.25,9.29,44000.0,7.2016,7.2405,7.2016,7.2328,44000.0
2006-05-08 13:30:00,9.29,9.3,9.28,9.28,51200.0,7.2328,7.2405,7.225,7.225,51200.0
2006-05-08 14:00:00,9.29,9.33,9.28,9.31,81200.0,7.2328,7.2639,7.225,7.2483,81200.0
2006-05-08 14:30:00,9.32,9.34,9.3,9.34,77200.0,7.2561,7.2717,7.2405,7.2717,77200.0
2006-05-08 15:00:00,9.34,9.34,9.3,9.32,110000.0,7.2717,7.2717,7.2405,7.2561,110000.0
2006-05-08 15:30:00,9.32,9.35,9.31,9.31,182000.0,7.2561,7.2795,7.2483,7.2483,182000.0
2006-05-09 09:30:00,9.47,9.63,9.4,9.54,777200.0,7.3729,7.4975,7.3184,7.4274,777200.0
2006-05-09 10:00:00,9.53,9.6,9.53,9.56,447200.0,7.4196,7.4741,7.4196,7.443,447200.0
2006-05-09 10:30:00,9.56,9.57,9.53,9.56,397200.0,7.443,7.4507,7.4196,7.443,397200.0
2006-05-09 11:00:00,9.56,9.56,9.47,9.5,196400.0,7.443,7.443,7.3729,7.3962,196400.0
2006-05-09 11:30:00,9.5,9.52,9.49,9.49,87200.0,7.3962,7.4118,7.3885,7.3885,87200.0
2006-05-09 12:00:00,9.5,9.51,9.47,9.51,69200.0,7.3962,7.404,7.3729,7.404,69200.0
2006-05-09 12:30:00,9.51,9.52,9.49,9.51,54400.0,7.404,7.4118,7.3885,7.404,54400.0
2006-05-09 13:00:00,9.5,9.51,9.49,9.49,73600.0,7.3962,7.404,7.3885,7.3885,73600.0
2006-05-09 13:30:00,9.49,9.5,9.48,9.49,109600.0,7.3885,7.3962,7.3807,7.3885,109600.0
2006-05-09 14:00:00,9.49,9.49,9.46,9.47,117200.0,7.3885,7.3885,7.3651,7.3729,117200.0
2006-05-09 14:30:00,9.47,9.47,9.42,9.43,130800.0,7.3729,7.3729,7.334,7.3417,130800.0
2006-05-09 15:00:00,9.43,9.44,9.42,9.43,141600.0,7.3417,7.3495,7.334,7.3417,141600.0
2006-05-09 15:30:00,9.43,9.5,9.43,9.46,321200.0,7.3417,7.3962,7.3417,7.3651,321200.0
2006-05-10 09:30:00,9.43,9.55,9.43,9.53,116800.0,7.3417,7.4352,7.3417,7.4196,116800.0
2006-05-10 10:00:00,9.52,9.53,9.48,9.51,53600.0,7.4118,7.4196,7.3807,7.404,53600.0
2006-05-10 10:30:00,9.51,9.52,9.5,9.52,64800.0,7.404,7.4118,7.3962,7.4118,64800.0
2006-05-10 11:00:00,9.52,9.55,9.52,9.55,84000.0,7.4118,7.4352,7.4118,7.4352,84000.0
2006-05-10 11:30:00,9.55,9.55,9.52,9.52,70800.0,7.4352,7.4352,7.4118,7.4118,70800.0
2006-05-10 12:00:00,9.52,9.53,9.51,9.53,64000.0,7.4118,7.4196,7.404,7.4196,64000.0
2006-05-10 12:30:00,9.53,9.54,9.52,9.52,50000.0,7.4196,7.4274,7.4118,7.4118,50000.0
2006-05-10 13:00:00,9.52,9.52,9.5,9.52,69200.0,7.4118,7.4118,7.3962,7.4118,69200.0
2006-05-10 13:30:00,9.52,9.53,9.52,9.53,55600.0,7.4118,7.4196,7.4118,7.4196,55600.0
2006-05-10 14:00:00,9.52,9.53,9.47,9.49,97200.0,7.4118,7.4196,7.3729,7.3885,97200.0
2006-05-10 14:30:00,9.48,9.49,9.45,9.47,94400.0,7.3807,7.3885,7.3573,7.3729,94400.0
2006-05-10 15:00:00,9.48,9.48,9.43,9.43,126800.0,7.3807,7.3807,7.3417,7.3417,126800.0
2006-05-10 15:30:00,9.43,9.44,9.41,9.41,270400.0,7.3417,7.3495,7.3262,7.3262,270400.0
2006-05-11 09:30:00,9.39,9.46,9.39,9.44,60800.0,7.3223,7.3769,7.3223,7.3613,60800.0
2006-05-11 10:00:00,9.44,9.45,9.42,9.43,62400.0,7.3613,7.3691,7.3457,7.3535,62400.0
2006-05-11 10:30:00,9.43,9.44,9.43,9.43,48800.0,7.3535,7.3613,7.3535,7.3535,48800.0
2006-05-11 11:00:00,9.43,9.44,9.43,9.43,59600.0,7.3535,7.3613,7.3535,7.3535,59600.0
2006-05-11 11:30:00,9.43,9.44,9.42,9.42,41200.0,7.3535,7.3613,7.3457,7.3457,41200.0
2006-05-11 12:00:00,9.42,9.42,9.4,9.41,126000.0,7.3457,7.3457,7.3301,7.3379,126000.0
2006-05-11 12:30:00,9.41,9.41,9.4,9.4,82800.0,7.3379,7.3379,7.3301,7.3301,82800.0
2006-05-11 13:00:00,9.4,9.4,9.38,9.38,48000.0,7.3301,7.3301,7.3145,7.3145,48000.0
2006-05-11 13:30:00,9.39,9.39,9.36,9.37,86000.0,7.3223,7.3223,7.2989,7.3067,86000.0
2006-05-11 14:00:00,9.37,9.38,9.37,9.38,53600.0,7.3067,7.3145,7.3067,7.3145,53600.0
2006-05-11 14:30:00,9.38,9.38,9.36,9.36,59200.0,7.3145,7.3145,7.2989,7.2989,59200.0
2006-05-11 15:00:00,9.36,9.4,9.36,9.39,64800.0,7.2989,7.3301,7.2989,7.3223,64800.0
2006-05-11 15:30:00,9.39,9.4,9.38,9.39,124800.0,7.3223,7.3301,7.3145,7.3223,124800.0
2006-05-12 09:30:00,9.32,9.35,9.31,9.34,139200.0,7.2677,7.2911,7.2599,7.2833,139200.0
2006-05-12 10:00:00,9.34,9.36,9.28,9.28,107600.0,7.2833,7.2989,7.2365,7.2365,107600.0
2006-05-12 10:30:00,9.28,9.29,9.25,9.29,88400.0,7.2365,7.2443,7.2131,7.2443,88400.0
2006-05-12 11:00:00,9.29,9.31,9.27,9.3,40400.0,7.2443,7.2599,7.2287,7.2521,40400.0
2006-05-12 11:30:00,9.3,9.3,9.25,9.25,59200.0,7.2521,7.2521,7.2131,7.2131,59200.0
2006-05-12 12:00:00,9.25,9.27,9.25,9.27,39200.0,7.2131,7.2287,7.2131,7.2287,39200.0
2006-05-12 12:30:00,9.27,9.28,9.24,9.26,28800.0,7.2287,7.2365,7.2053,7.2209,28800.0
2006-05-12 13:00:00,9.25,9.28,9.25,9.27,63600.0,7.2131,7.2365,7.2131,7.2287,63600.0
2006-05-12 13:30:00,9.27,9.27,9.2,9.2,102800.0,7.2287,7.2287,7.1741,7.1741,102800.0
2006-05-12 14:00:00,9.2,9.24,9.2,9.22,194400.0,7.1741,7.2053,7.1741,7.1897,194400.0
2006-05-12 14:30:00,9.22,9.24,9.21,9.22,159200.0,7.1897,7.2053,7.1819,7.1897,159200.0
2006-05-12 15:00:00,9.22,9.23,9.21,9.22,100800.0,7.1897,7.1975,7.1819,7.1897,100800.0
2006-05-12 15:30:00,9.22,9.22,9.2,9.21,200400.0,7.1897,7.1897,7.1741,7.1819,200400.0
2006-05-15 09:30:00,9.16,9.2,9.13,9.19,76000.0,7.1429,7.1741,7.1196,7.1663,76000.0
2006-05-15 10:00:00,9.19,9.24,9.18,9.22,66400.0,7.1663,7.2053,7.1585,7.1897,66400.0
2006-05-15 10:30:00,9.22,9.25,9.19,9.21,82400.0,7.1897,7.2131,7.1663,7.1819,82400.0
2006-05-15 11:00:00,9.21,9.23,9.19,9.23,44400.0,7.1819,7.1975,7.1663,7.1975,44400.0
2006-05-15 11:30:00,9.23,9.24,9.22,9.23,40000.0,7.1975,7.2053,7.1897,7.1975,40000.0
2006-05-15 12:00:00,9.23,9.23,9.2,9.21,145200.0,7.1975,7.1975,7.1741,7.1819,145200.0
2006-05-15 12:30:00,9.22,9.23,9.22,9.22,44800.0,7.1897,7.1975,7.1897,7.1897,44800.0
2006-05-15 13:00:00,9.22,9.22,9.2,9.21,34000.0,7.1897,7.1897,7.1741,7.1819,34000.0
2006-05-15 13:30:00,9.21,9.21,9.19,9.2,45600.0,7.1819,7.1819,7.1663,7.1741,45600.0
2006-05-15 14:00:00,9.2,9.21,9.2,9.2,52400.0,7.1741,7.1819,7.1741,7.1741,52400.0
2006-05-15 14:30:00,9.21,9.22,9.19,9.2,65600.0,7.1819,7.1897,7.1663,7.1741,65600.0
2006-05-15 15:00:00,9.2,9.22,9.2,9.22,60000.0,7.1741,7.1897,7.1741,7.1897,60000.0
2006-05-15 15:30:00,9.22,9.22,9.21,9.21,107600.0,7.1897,7.1897,7.1819,7.1819,107600.0
2006-05-16 09:30:00,9.28,9.28,9.24,9.25,208400.0,7.2365,7.2365,7.2053,7.2131,208400.0
2006-05-16 10:00:00,9.25,9.29,9.24,9.29,216800.0,7.2131,7.2443,7.2053,7.2443,216800.0
2006-05-16 10:30:00,9.28,9.3,9.28,9.3,46000.0,7.2365,7.2521,7.2365,7.2521,46000.0
2006-05-16 11:00:00,9.3,9.31,9.28,9.3,33600.0,7.2521,7.2599,7.2365,7.2521,33600.0
2006-05-16 11:30:00,9.3,9.32,9.29,9.31,70400.0,7.2521,7.2677,7.2443,7.2599,70400.0
2006-05-16 12:00:00,9.31,9.32,9.31,9.31,48400.0,7.2599,7.2677,7.2599,7.2599,48400.0
2006-05-16 12:30:00,9.31,9.34,9.31,9.34,75600.0,7.2599,7.2833,7.2599,7.2833,75600.0
2006-05-16 13:00:00,9.34,9.35,9.33,9.35,37600.0,7.2833,7.2911,7.2755,7.2911,37600.0
2006-05-16 13:30:00,9.35,9.35,9.32,9.34,109600.0,7.2911,7.2911,7.2677,7.2833,109600.0
2006-05-16 14:00:00,9.35,9.36,9.34,9.36,92400.0,7.2911,7.2989,7.2833,7.2989,92400.0
2006-05-16 14:30:00,9.36,9.39,8.61,9.39,232800.0,7.2989,7.3223,6.7141,7.3223,232800.0
2006-05-16 15:00:00,9.39,9.41,9.34,9.37,181600.0,7.3223,7.3379,7.2833,7.3067,181600.0
2006-05-16 15:30:00,9.36,9.37,9.32,9.34,220800.0,7.2989,7.3067,7.2677,7.2833,220800.0
2006-05-17 09:30:00,9.3,9.33,9.22,9.32,61200.0,7.2521,7.2755,7.1897,7.2677,61200.0
2006-05-17 10:00:00,9.31,9.32,9.3,9.3,39600.0,7.2599,7.2677,7.2521,7.2521,39600.0
2006-05-17 10:30:00,9.31,9.34,9.3,9.34,45600.0,7.2599,7.2833,7.2521,7.2833,45600.0
2006-05-17 11:00:00,9.34,9.35,9.32,9.34,75600.0,7.2833,7.2911,7.2677,7.2833,75600.0
2006-05-17 11:30:00,9.34,9.35,9.33,9.34,133600.0,7.2833,7.2911,7.2755,7.2833,133600.0
2006-05-17 12:00:00,9.34,9.35,9.33,9.33,55200.0,7.2833,7.2911,7.2755,7.2755,55200.0
2006-05-17 12:30:00,9.33,9.33,9.29,9.3,72800.0,7.2755,7.2755,7.2443,7.2521,72800.0
2006-05-17 13:00:00,9.3,9.31,9.29,9.29,82800.0,7.2521,7.2599,7.2443,7.2443,82800.0
2006-05-17 13:30:00,9.3,9.31,9.29,9.31,77600.0,7.2521,7.2599,7.2443,7.2599,77600.0
2006-05-17 14:00:00,9.3,9.3,9.27,9.29,65600.0,7.2521,7.2521,7.2287,7.2443,65600.0
2006-05-17 14:30:00,9.29,9.3,9.27,9.28,79200.0,7.2443,7.2521,7.2287,7.2365,79200.0
2006-05-17 15:00:00,9.28,9.28,9.24,9.24,233600.0,7.2365,7.2365,7.2053,7.2053,233600.0
2006-05-17 15:30:00,9.25,9.26,9.23,9.24,209200.0,7.2131,7.2209,7.1975,7.2053,209200.0
2006-05-18 09:30:00,9.22,9.27,9.2,9.21,52800.0,7.1897,7.2287,7.1741,7.1819,52800.0
2006-05-18 10:00:00,9.21,9.23,9.2,9.21,291200.0,7.1819,7.1975,7.1741,7.1819,291200.0
2006-05-18 10:30:00,9.21,9.21,9.21,9.21,172800.0,7.1819,7.1819,7.1819,7.1819,172800.0
2006-05-18 11:00:00,9.21,9.21,9.19,9.2,95200.0,7.1819,7.1819,7.1663,7.1741,95200.0
2006-05-18 11:30:00,9.2,9.2,9.19,9.2,51200.0,7.1741,7.1741,7.1663,7.1741,51200.0
2006-05-18 12:00:00,9.2,9.21,9.19,9.2,88000.0,7.1741,7.1819,7.1663,7.1741,88000.0
2006-05-18 12:30:00,9.21,9.21,9.2,9.21,38400.0,7.1819,7.1819,7.1741,7.1819,38400.0
2006-05-18 13:00:00,9.21,9.21,9.21,9.21,21600.0,7.1819,7.1819,7.1819,7.1819,21600.0
2006-05-18 13:30:00,9.21,9.21,9.2,9.21,58000.0,7.1819,7.1819,7.1741,7.1819,58000.0
2006-05-18 14:00:00,9.21,9.21,9.19,9.19,63600.0,7.1819,7.1819,7.1663,7.1663,63600.0
2006-05-18 14:30:00,9.2,9.2,9.19,9.19,103600.0,7.1741,7.1741,7.1663,7.1663,103600.0
2006-05-18 15:00:00,9.19,9.2,9.19,9.19,127200.0,7.1663,7.1741,7.1663,7.1663,127200.0
2006-05-18 15:30:00,9.19,9.19,9.15,9.16,141200.0,7.1663,7.1663,7.1352,7.1429,141200.0
2006-05-19 09:30:00,9.18,9.21,9.16,9.17,63200.0,7.1585,7.1819,7.1429,7.1507,63200.0
2006-05-19 10:00:00,9.18,9.18,9.17,9.18,235200.0,7.1585,7.1585,7.1507,7.1585,235200.0
2006-05-19 10:30:00,9.17,9.18,9.15,9.15,204400.0,7.1507,7.1585,7.1352,7.1352,204400.0
2006-05-19 11:00:00,9.15,9.16,9.13,9.15,298400.0,7.1352,7.1429,7.1196,7.1352,298400.0
2006-05-19 11:30:00,9.15,9.15,9.06,9.07,134400.0,7.1352,7.1352,7.065,7.0728,134400.0
2006-05-19 12:00:00,9.08,9.12,9.07,9.11,109600.0,7.0806,7.1118,7.0728,7.104,109600.0
2006-05-19 12:30:00,9.12,9.15,9.11,9.11,69200.0,7.1118,7.1352,7.104,7.104,69200.0
2006-05-19 13:00:00,9.12,9.13,9.1,9.11,49600.0,7.1118,7.1196,7.0962,7.104,49600.0
2006-05-19 13:30:00,9.11,9.13,9.09,9.11,345200.0,7.104,7.1196,7.0884,7.104,345200.0
2006-05-19 14:00:00,9.11,9.11,9.09,9.1,42000.0,7.104,7.104,7.0884,7.0962,42000.0
2006-05-19 14:30:00,9.1,9.1,9.08,9.09,73200.0,7.0962,7.0962,7.0806,7.0884,73200.0
2006-05-19 15:00:00,9.08,9.1,9.08,9.1,135200.0,7.0806,7.0962,7.0806,7.0962,135200.0
2006-05-19 15:30:00,9.1,9.12,9.09,9.11,96400.0,7.0962,7.1118,7.0884,7.104,96400.0
2006-05-22 09:30:00,9.06,9.17,9.04,9.13,62400.0,7.065,7.1507,7.0494,7.1196,62400.0
2006-05-22 10:00:00,9.13,9.14,9.11,9.12,52400.0,7.1196,7.1274,7.104,7.1118,52400.0
2006-05-22 10:30:00,9.12,9.13,9.12,9.12,169200.0,7.1118,7.1196,7.1118,7.1118,169200.0
2006-05-22 11:00:00,9.12,9.12,9.08,9.11,62800.0,7.1118,7.1118,7.0806,7.104,62800.0
2006-05-22 11:30:00,9.11,9.12,9.06,9.08,131600.0,7.104,7.1118,7.065,7.0806,131600.0
2006-05-22 12:00:00,9.08,9.1,9.04,9.06,138800.0,7.0806,7.0962,7.0494,7.065,138800.0
2006-05-22 12:30:00,9.06,9.07,9.04,9.04,72800.0,7.065,7.0728,7.0494,7.0494,72800.0
2006-05-22 13:00:00,9.04,9.06,9.03,9.06,62800.0,7.0494,7.065,7.0416,7.065,62800.0
2006-05-22 13:30:00,9.06,9.07,9.05,9.06,38800.0,7.065,7.0728,7.0572,7.065,38800.0
2006-05-22 14:00:00,9.06,9.06,9.04,9.06,113600.0,7.065,7.065,7.0494,7.065,113600.0
2006-05-22 14:30:00,9.06,9.08,9.05,9.07,84800.0,7.065,7.0806,7.0572,7.0728,84800.0
2006-05-22 15:00:00,9.07,9.08,9.06,9.06,250400.0,7.0728,7.0806,7.065,7.065,250400.0
2006-05-22 15:30:00,9.06,9.06,9.02,9.04,192000.0,7.065,7.065,7.0338,7.0494,192000.0
2006-05-23 09:30:00,9.08,9.16,9.05,9.13,83200.0,7.0806,7.1429,7.0572,7.1196,83200.0
2006-05-23 10:00:00,9.12,9.15,9.1,9.15,90400.0,7.1118,7.1352,7.0962,7.1352,90400.0
2006-05-23 10:30:00,9.15,9.19,9.14,9.18,308000.0,7.1352,7.1663,7.1274,7.1585,308000.0
2006-05-23 11:00:00,9.18,9.18,9.16,9.17,203600.0,7.1585,7.1585,7.1429,7.1507,203600.0
2006-05-23 11:30:00,9.17,9.17,9.16,9.17,174800.0,7.1507,7.1507,7.1429,7.1507,174800.0
2006-05-23 12:00:00,9.17,9.2,9.16,9.2,118400.0,7.1507,7.1741,7.1429,7.1741,118400.0
2006-05-23 12:30:00,9.2,9.21,9.19,9.2,104000.0,7.1741,7.1819,7.1663,7.1741,104000.0
2006-05-23 13:00:00,9.2,9.2,9.19,9.2,84000.0,7.1741,7.1741,7.1663,7.1741,84000.0
2006-05-23 13:30:00,9.2,9.2,9.19,9.19,188800.0,7.1741,7.1741,7.1663,7.1663,188800.0
2006-05-23 14:00:00,9.19,9.2,9.19,9.2,168400.0,7.1663,7.1741,7.1663,7.1741,168400.0
2006-05-23 14:30:00,9.2,9.22,9.17,9.17,202400.0,7.1741,7.1897,7.1507,7.1507,202400.0
2006-05-23 15:00:00,9.17,9.19,9.15,9.15,107600.0,7.1507,7.1663,7.1352,7.1352,107600.0
2006-05-23 15:30:00,9.15,9.16,9.11,9.12,206800.0,7.1352,7.1429,7.104,7.1118,206800.0
2006-05-24 09:30:00,9.11,9.13,9.05,9.13,112000.0,7.104,7.1196,7.0572,7.1196,112000.0
2006-05-24 10:00:00,9.13,9.13,9.11,9.12,141200.0,7.1196,7.1196,7.104,7.1118,141200.0
2006-05-24 10:30:00,9.13,9.13,9.11,9.11,123600.0,7.1196,7.1196,7.104,7.104,123600.0
2006-05-24 11:00:00,9.11,9.11,9.1,9.11,44800.0,7.104,7.104,7.0962,7.104,44800.0
2006-05-24 11:30:00,9.1,9.12,9.08,9.11,100000.0,7.0962,7.1118,7.0806,7.104,100000.0
2006-05-24 12:00:00,9.11,9.12,9.11,9.12,40000.0,7.104,7.1118,7.104,7.1118,40000.0
2006-05-24 12:30:00,9.11,9.13,9.1,9.12,136000.0,7.104,7.1196,7.0962,7.1118,136000.0
2006-05-24 13:00:00,9.12,9.12,9.11,9.11,235600.0,7.1118,7.1118,7.104,7.104,235600.0
2006-05-24 13:30:00,9.11,9.13,9.1,9.13,140000.0,7.104,7.1196,7.0962,7.1196,140000.0
2006-05-24 14:00:00,9.12,9.13,9.09,9.09,123600.0,7.1118,7.1196,7.0884,7.0884,123600.0
2006-05-24 14:30:00,9.09,9.13,9.09,9.13,155600.0,7.0884,7.1196,7.0884,7.1196,155600.0
2006-05-24 15:00:00,9.12,9.13,9.1,9.11,176800.0,7.1118,7.1196,7.0962,7.104,176800.0
2006-05-24 15:30:00,9.11,9.13,9.11,9.12,463200.0,7.104,7.1196,7.104,7.1118,463200.0
2006-05-25 09:30:00,9.18,9.19,9.12,9.14,52800.0,7.1585,7.1663,7.1118,7.1274,52800.0
2006-05-25 10:00:00,9.14,9.14,9.1,9.12,64800.0,7.1274,7.1274,7.0962,7.1118,64800.0
2006-05-25 10:30:00,9.12,9.13,9.11,9.13,37600.0,7.1118,7.1196,7.104,7.1196,37600.0
2006-05-25 11:00:00,9.13,9.15,9.13,9.15,22800.0,7.1196,7.1352,7.1196,7.1352,22800.0
2006-05-25 11:30:00,9.14,9.15,9.13,9.14,40000.0,7.1274,7.1352,7.1196,7.1274,40000.0
2006-05-25 12:00:00,9.14,9.15,9.13,9.15,175200.0,7.1274,7.1352,7.1196,7.1352,175200.0
2006-05-25 12:30:00,9.13,9.14,9.11,9.13,68000.0,7.1196,7.1274,7.104,7.1196,68000.0
2006-05-25 13:00:00,9.14,9.15,9.13,9.15,12000.0,7.1274,7.1352,7.1196,7.1352,12000.0
2006-05-25 13:30:00,9.15,9.15,9.13,9.14,24800.0,7.1352,7.1352,7.1196,7.1274,24800.0
2006-05-25 14:00:00,9.14,9.15,9.13,9.15,19600.0,7.1274,7.1352,7.1196,7.1352,19600.0
2006-05-25 14:30:00,9.15,9.15,9.13,9.13,33600.0,7.1352,7.1352,7.1196,7.1196,33600.0
2006-05-25 15:00:00,9.13,9.14,9.13,9.13,68000.0,7.1196,7.1274,7.1196,7.1196,68000.0
2006-05-25 15:30:00,9.13,9.14,9.13,9.14,201600.0,7.1196,7.1274,7.1196,7.1274,201600.0
2006-05-26 09:30:00,9.16,9.21,9.13,9.16,70000.0,7.1429,7.1819,7.1196,7.1429,70000.0
2006-05-26 10:00:00,9.15,9.18,9.15,9.15,47600.0,7.1352,7.1585,7.1352,7.1352,47600.0
2006-05-26 10:30:00,9.15,9.15,9.13,9.15,38800.0,7.1352,7.1352,7.1196,7.1352,38800.0
2006-05-26 11:00:00,9.16,9.18,9.15,9.17,33600.0,7.1429,7.1585,7.1352,7.1507,33600.0
2006-05-26 11:30:00,9.17,9.18,9.15,9.17,25600.0,7.1507,7.1585,7.1352,7.1507,25600.0
2006-05-26 12:00:00,9.17,9.17,9.13,9.15,39600.0,7.1507,7.1507,7.1196,7.1352,39600.0
2006-05-26 12:30:00,9.15,9.16,9.14,9.15,30000.0,7.1352,7.1429,7.1274,7.1352,30000.0
2006-05-26 13:00:00,9.15,9.15,9.13,9.14,24400.0,7.1352,7.1352,7.1196,7.1274,24400.0
2006-05-26 13:30:00,9.14,9.14,9.12,9.13,32000.0,7.1274,7.1274,7.1118,7.1196,32000.0
2006-05-26 14:00:00,9.13,9.15,9.13,9.13,41600.0,7.1196,7.1352,7.1196,7.1196,41600.0
2006-05-26 14:30:00,9.13,9.14,9.1,9.1,81600.0,7.1196,7.1274,7.0962,7.0962,81600.0
2006-05-26 15:00:00,9.1,9.17,9.09,9.16,86000.0,7.0962,7.1507,7.0884,7.1429,86000.0
2006-05-26 15:30:00,9.16,9.18,9.15,9.15,54400.0,7.1429,7.1585,7.1352,7.1352,54400.0
2006-05-30 09:30:00,9.17,9.17,9.1,9.12,27600.0,7.1507,7.1507,7.0962,7.1118,27600.0
2006-05-30 10:00:00,9.12,9.13,9.09,9.13,21600.0,7.1118,7.1196,7.0884,7.1196,21600.0
2006-05-30 10:30:00,9.13,9.16,9.13,9.15,30000.0,7.1196,7.1429,7.1196,7.1352,30000.0
2006-05-30 11:00:00,9.16,9.17,9.13,9.13,16400.0,7.1429,7.1507,7.1196,7.1196,16400.0
2006-05-30 11:30:00,9.13,9.16,9.13,9.16,9600.0,7.1196,7.1429,7.1196,7.1429,9600.0
2006-05-30 12:00:00,9.16,9.16,9.13,9.13,15200.0,7.1429,7.1429,7.1196,7.1196,15200.0
2006-05-30 12:30:00,9.13,9.13,9.12,9.12,4400.0,7.1196,7.1196,7.1118,7.1118,4400.0
2006-05-30 13:00:00,9.12,9.12,9.1,9.1,14000.0,7.1118,7.1118,7.0962,7.0962,14000.0
2006-05-30 13:30:00,9.11,9.12,9.11,9.11,11200.0,7.104,7.1118,7.104,7.104,11200.0
2006-05-30 14:00:00,9.11,9.12,9.11,9.11,12400.0,7.104,7.1118,7.104,7.104,12400.0
2006-05-30 14:30:00,9.11,9.11,9.1,9.1,18400.0,7.104,7.104,7.0962,7.0962,18400.0
2006-05-30 15:00:00,9.1,9.1,9.06,9.06,34400.0,7.0962,7.0962,7.065,7.065,34400.0
2006-05-30 15:30:00,9.07,9.07,9.04,9.05,69600.0,7.0728,7.0728,7.0494,7.0572,69600.0
2006-05-31 09:30:00,9.06,9.1,9.05,9.08,22800.0,7.065,7.0962,7.0572,7.0806,22800.0
2006-05-31 10:00:00,9.09,9.09,9.05,9.09,23200.0,7.0884,7.0884,7.0572,7.0884,23200.0
2006-05-31 10:30:00,9.09,9.13,9.09,9.13,48000.0,7.0884,7.1196,7.0884,7.1196,48000.0
2006-05-31 11:00:00,9.12,9.13,9.11,9.11,56000.0,7.1118,7.1196,7.104,7.104,56000.0
2006-05-31 11:30:00,9.11,9.11,9.06,9.07,73200.0,7.104,7.104,7.065,7.0728,73200.0
2006-05-31 12:00:00,9.07,9.07,9.05,9.07,87200.0,7.0728,7.0728,7.0572,7.0728,87200.0
2006-05-31 12:30:00,9.07,9.07,9.05,9.05,32800.0,7.0728,7.0728,7.0572,7.0572,32800.0
2006-05-31 13:00:00,9.05,9.05,9.01,9.01,120400.0,7.0572,7.0572,7.026,7.026,120400.0
2006-05-31 13:30:00,9.01,9.01,8.99,8.99,89600.0,7.026,7.026,7.0104,7.0104,89600.0
2006-05-31 14:00:00,8.99,9.0,8.97,8.99,54000.0,7.0104,7.0182,6.9948,7.0104,54000.0
2006-05-31 14:30:00,8.99,8.99,8.96,8.97,75600.0,7.0104,7.0104,6.987,6.9948,75600.0
2006-05-31 15:00:00,8.97,8.99,8.96,8.99,130800.0,6.9948,7.0104,6.987,7.0104,130800.0
2006-05-31 15:30:00,8.99,9.03,8.97,9.02,145600.0,7.0104,7.0416,6.9948,7.0338,145600.0
2006-06-01 09:30:00,9.04,9.09,9.03,9.04,93600.0,7.0494,7.0884,7.0416,7.0494,93600.0
2006-06-01 10:00:00,9.05,9.06,9.04,9.06,30000.0,7.0572,7.065,7.0494,7.065,30000.0
2006-06-01 10:30:00,9.06,9.08,9.05,9.06,71600.0,7.065,7.0806,7.0572,7.065,71600.0
2006-06-01 11:00:00,9.06,9.11,9.05,9.11,85600.0,7.065,7.104,7.0572,7.104,85600.0
2006-06-01 11:30:00,9.11,9.12,9.08,9.08,120800.0,7.104,7.1118,7.0806,7.0806,120800.0
2006-06-01 12:00:00,9.08,9.09,9.07,9.08,74400.0,7.0806,7.0884,7.0728,7.0806,74400.0
2006-06-01 12:30:00,9.08,9.09,9.04,9.04,132000.0,7.0806,7.0884,7.0494,7.0494,132000.0
2006-06-01 13:00:00,9.04,9.04,9.04,9.04,51600.0,7.0494,7.0494,7.0494,7.0494,51600.0
2006-06-01 13:30:00,9.05,9.05,9.01,9.04,132800.0,7.0572,7.0572,7.026,7.0494,132800.0
2006-06-01 14:00:00,9.04,9.05,9.01,9.05,192000.0,7.0494,7.0572,7.026,7.0572,192000.0
2006-06-01 14:30:00,9.05,9.07,9.04,9.06,55200.0,7.0572,7.0728,7.0494,7.065,55200.0
2006-06-01 15:00:00,9.06,9.08,9.06,9.06,127200.0,7.065,7.0806,7.065,7.065,127200.0
2006-06-01 15:30:00,9.06,9.07,9.05,9.06,226400.0,7.065,7.0728,7.0572,7.065,226400.0
2006-06-02 09:30:00,9.06,9.09,9.05,9.07,129200.0,7.065,7.0884,7.0572,7.0728,129200.0
2006-06-02 10:00:00,9.07,9.08,9.05,9.06,61200.0,7.0728,7.0806,7.0572,7.065,61200.0
2006-06-02 10:30:00,9.06,9.06,9.04,9.04,63600.0,7.065,7.065,7.0494,7.0494,63600.0
2006-06-02 11:00:00,9.04,9.05,9.02,9.03,74400.0,7.0494,7.0572,7.0338,7.0416,74400.0
2006-06-02 11:30:00,9.03,9.04,8.97,8.97,90400.0,7.0416,7.0494,6.9948,6.9948,90400.0
2006-06-02 12:00:00,8.98,8.98,8.95,8.96,91600.0,7.0026,7.0026,6.9792,6.987,91600.0
2006-06-02 12:30:00,8.96,8.97,8.94,8.94,140800.0,6.987,6.9948,6.9714,6.9714,140800.0
2006-06-02 13:00:00,8.94,8.96,8.94,8.95,44400.0,6.9714,6.987,6.9714,6.9792,44400.0
2006-06-02 13:30:00,8.95,8.96,8.93,8.95,47600.0,6.9792,6.987,6.9636,6.9792,47600.0
2006-06-02 14:00:00,8.94,8.95,8.93,8.94,54400.0,6.9714,6.9792,6.9636,6.9714,54400.0
2006-06-02 14:30:00,8.94,8.95,8.93,8.94,91600.0,6.9714,6.9792,6.9636,6.9714,91600.0
2006-06-02 15:00:00,8.94,8.97,8.94,8.96,78000.0,6.9714,6.9948,6.9714,6.987,78000.0
2006-06-02 15:30:00,8.96,9.01,8.96,8.99,78000.0,6.987,7.026,6.987,7.0104,78000.0
2006-06-05 09:30:00,8.99,9.04,8.97,9.01,21600.0,7.0104,7.0494,6.9948,7.026,21600.0
2006-06-05 10:00:00,9.01,9.01,8.98,9.0,42000.0,7.026,7.026,7.0026,7.0182,42000.0
2006-06-05 10:30:00,9.0,9.0,8.97,8.99,28000.0,7.0182,7.0182,6.9948,7.0104,28000.0
2006-06-05 11:00:00,8.98,9.0,8.98,8.98,13600.0,7.0026,7.0182,7.0026,7.0026,13600.0
2006-06-05 11:30:00,8.98,8.98,8.96,8.97,22000.0,7.0026,7.0026,6.987,6.9948,22000.0
2006-06-05 12:00:00,8.97,8.98,8.96,8.97,43600.0,6.9948,7.0026,6.987,6.9948,43600.0
2006-06-05 12:30:00,8.96,8.97,8.95,8.96,30800.0,6.987,6.9948,6.9792,6.987,30800.0
2006-06-05 13:00:00,8.95,8.95,8.93,8.93,32800.0,6.9792,6.9792,6.9636,6.9636,32800.0
2006-06-05 13:30:00,8.92,8.92,8.89,8.9,43600.0,6.9558,6.9558,6.9324,6.9402,43600.0
2006-06-05 14:00:00,8.9,8.9,8.85,8.89,101600.0,6.9402,6.9402,6.9012,6.9324,101600.0
2006-06-05 14:30:00,8.88,8.93,8.88,8.92,140000.0,6.9246,6.9636,6.9246,6.9558,140000.0
2006-06-05 15:00:00,8.91,8.92,8.89,8.9,45200.0,6.948,6.9558,6.9324,6.9402,45200.0
2006-06-05 15:30:00,8.9,8.93,8.9,8.9,176400.0,6.9402,6.9636,6.9402,6.9402,176400.0
2006-06-06 09:30:00,8.9,8.95,8.89,8.92,49200.0,6.9402,6.9792,6.9324,6.9558,49200.0
2006-06-06 10:00:00,8.92,8.94,8.9,8.93,33600.0,6.9558,6.9714,6.9402,6.9636,33600.0
2006-06-06 10:30:00,8.93,8.95,8.9,8.9,28000.0,6.9636,6.9792,6.9402,6.9402,28000.0
2006-06-06 11:00:00,8.9,8.92,8.88,8.92,21600.0,6.9402,6.9558,6.9246,6.9558,21600.0
2006-06-06 11:30:00,8.91,8.91,8.87,8.88,25600.0,6.948,6.948,6.9168,6.9246,25600.0
2006-06-06 12:00:00,8.88,8.92,8.87,8.88,26800.0,6.9246,6.9558,6.9168,6.9246,26800.0
2006-06-06 12:30:00,8.9,8.95,8.9,8.95,32400.0,6.9402,6.9792,6.9402,6.9792,32400.0
2006-06-06 13:00:00,8.94,8.95,8.92,8.94,27600.0,6.9714,6.9792,6.9558,6.9714,27600.0
2006-06-06 13:30:00,8.93,8.94,8.9,8.92,35600.0,6.9636,6.9714,6.9402,6.9558,35600.0
2006-06-06 14:00:00,8.92,8.93,8.9,8.91,33200.0,6.9558,6.9636,6.9402,6.948,33200.0
2006-06-06 14:30:00,8.92,8.93,8.89,8.89,30400.0,6.9558,6.9636,6.9324,6.9324,30400.0
2006-06-06 15:00:00,8.89,8.94,8.88,8.94,40000.0,6.9324,6.9714,6.9246,6.9714,40000.0
2006-06-06 15:30:00,8.88,8.92,8.88,8.91,80000.0,6.9246,6.9558,6.9246,6.948,80000.0
2006-06-07 09:30:00,8.93,8.99,8.92,8.99,42000.0,6.9636,7.0104,6.9558,7.0104,42000.0
2006-06-07 10:00:00,9.01,9.05,8.95,9.04,142400.0,7.026,7.0572,6.9792,7.0494,142400.0
2006-06-07 10:30:00,9.04,9.06,9.02,9.03,58800.0,7.0494,7.065,7.0338,7.0416,58800.0
2006-06-07 11:00:00,9.03,9.09,9.03,9.04,86000.0,7.0416,7.0884,7.0416,7.0494,86000.0
2006-06-07 11:30:00,9.03,9.06,9.02,9.06,38800.0,7.0416,7.065,7.0338,7.065,38800.0
2006-06-07 12:00:00,9.06,9.06,9.04,9.05,22400.0,7.065,7.065,7.0494,7.0572,22400.0
2006-06-07 12:30:00,9.05,9.08,9.04,9.05,118400.0,7.0572,7.0806,7.0494,7.0572,118400.0
2006-06-07 13:00:00,9.06,9.06,9.05,9.06,21600.0,7.065,7.065,7.0572,7.065,21600.0
2006-06-07 13:30:00,9.06,9.09,9.03,9.06,158800.0,7.065,7.0884,7.0416,7.065,158800.0
2006-06-07 14:00:00,9.05,9.06,9.03,9.06,50800.0,7.0572,7.065,7.0416,7.065,50800.0
2006-06-07 14:30:00,9.06,9.06,9.03,9.04,42800.0,7.065,7.065,7.0416,7.0494,42800.0
2006-06-07 15:00:00,9.04,9.06,9.03,9.03,108400.0,7.0494,7.065,7.0416,7.0416,108400.0
2006-06-07 15:30:00,9.04,9.04,8.99,9.0,156400.0,7.0494,7.0494,7.0104,7.0182,156400.0
2006-06-08 09:30:00,9.0,9.06,8.93,9.04,52800.0,7.0182,7.065,6.9636,7.0494,52800.0
2006-06-08 10:00:00,9.03,9.05,9.03,9.04,35200.0,7.0416,7.0572,7.0416,7.0494,35200.0
2006-06-08 10:30:00,9.04,9.07,9.03,9.05,153200.0,7.0494,7.0728,7.0416,7.0572,153200.0
2006-06-08 11:00:00,9.05,9.06,8.99,8.99,52000.0,7.0572,7.065,7.0104,7.0104,52000.0
2006-06-08 11:30:00,8.98,8.99,8.95,8.96,52800.0,7.0026,7.0104,6.9792,6.987,52800.0
2006-06-08 12:00:00,8.96,8.98,8.94,8.97,49600.0,6.987,7.0026,6.9714,6.9948,49600.0
2006-06-08 12:30:00,8.97,9.02,8.96,9.02,142800.0,6.9948,7.0338,6.987,7.0338,142800.0
2006-06-08 13:00:00,9.02,9.02,8.97,8.99,106400.0,7.0338,7.0338,6.9948,7.0104,106400.0
2006-06-08 13:30:00,8.98,9.02,8.97,9.0,53200.0,7.0026,7.0338,6.9948,7.0182,53200.0
2006-06-08 14:00:00,9.01,9.02,8.97,8.99,69200.0,7.026,7.0338,6.9948,7.0104,69200.0
2006-06-08 14:30:00,8.99,9.02,8.97,9.01,98000.0,7.0104,7.0338,6.9948,7.026,98000.0
2006-06-08 15:00:00,9.01,9.04,9.01,9.02,68000.0,7.026,7.0494,7.026,7.0338,68000.0
2006-06-08 15:30:00,9.02,9.04,9.01,9.02,112400.0,7.0338,7.0494,7.026,7.0338,112400.0
2006-06-09 09:30:00,9.04,9.05,8.99,9.02,42800.0,7.0494,7.0572,7.0104,7.0338,42800.0
2006-06-09 10:00:00,9.04,9.05,9.03,9.05,31200.0,7.0494,7.0572,7.0416,7.0572,31200.0
2006-06-09 10:30:00,9.05,9.06,9.04,9.04,28800.0,7.0572,7.065,7.0494,7.0494,28800.0
2006-06-09 11:00:00,9.04,9.05,9.03,9.04,32000.0,7.0494,7.0572,7.0416,7.0494,32000.0
2006-06-09 11:30:00,9.05,9.05,9.01,9.01,41600.0,7.0572,7.0572,7.026,7.026,41600.0
2006-06-09 12:00:00,9.02,9.04,9.02,9.03,16800.0,7.0338,7.0494,7.0338,7.0416,16800.0
2006-06-09 12:30:00,9.02,9.03,9.01,9.03,31600.0,7.0338,7.0416,7.026,7.0416,31600.0
2006-06-09 13:00:00,9.03,9.04,9.02,9.03,62800.0,7.0416,7.0494,7.0338,7.0416,62800.0
2006-06-09 13:30:00,9.03,9.04,9.02,9.03,28000.0,7.0416,7.0494,7.0338,7.0416,28000.0
2006-06-09 14:00:00,9.03,9.04,9.03,9.04,58000.0,7.0416,7.0494,7.0416,7.0494,58000.0
2006-06-09 14:30:00,9.04,9.04,9.02,9.03,18800.0,7.0494,7.0494,7.0338,7.0416,18800.0
2006-06-09 15:00:00,9.03,9.03,9.0,9.02,32000.0,7.0416,7.0416,7.0182,7.0338,32000.0
2006-06-09 15:30:00,9.02,9.03,8.99,8.99,77200.0,7.0338,7.0416,7.0104,7.0104,77200.0
2006-06-12 09:30:00,8.98,8.98,8.93,8.96,64800.0,7.0026,7.0026,6.9636,6.987,64800.0
2006-06-12 10:00:00,8.95,8.95,8.92,8.95,56800.0,6.9792,6.9792,6.9558,6.9792,56800.0
2006-06-12 10:30:00,8.95,8.99,8.94,8.98,51200.0,6.9792,7.0104,6.9714,7.0026,51200.0
2006-06-12 11:00:00,8.97,8.97,8.93,8.95,64000.0,6.9948,6.9948,6.9636,6.9792,64000.0
2006-06-12 11:30:00,8.95,8.98,8.94,8.98,29600.0,6.9792,7.0026,6.9714,7.0026,29600.0
2006-06-12 12:00:00,8.98,8.99,8.96,8.98,64800.0,7.0026,7.0104,6.987,7.0026,64800.0
2006-06-12 12:30:00,8.97,8.99,8.96,8.98,74000.0,6.9948,7.0104,6.987,7.0026,74000.0
2006-06-12 13:00:00,8.98,8.99,8.95,8.96,41600.0,7.0026,7.0104,6.9792,6.987,41600.0
2006-06-12 13:30:00,8.96,8.99,8.95,8.99,117200.0,6.987,7.0104,6.9792,7.0104,117200.0
2006-06-12 14:00:00,8.99,8.99,8.96,8.97,66400.0,7.0104,7.0104,6.987,6.9948,66400.0
2006-06-12 14:30:00,8.97,8.98,8.95,8.96,46400.0,6.9948,7.0026,6.9792,6.987,46400.0
2006-06-12 15:00:00,8.96,8.96,8.92,8.92,42800.0,6.987,6.987,6.9558,6.9558,42800.0
2006-06-12 15:30:00,8.92,8.92,8.89,8.91,90800.0,6.9558,6.9558,6.9324,6.948,90800.0
2006-06-13 09:30:00,8.88,8.97,8.88,8.95,51200.0,6.9246,6.9948,6.9246,6.9792,51200.0
2006-06-13 10:00:00,8.95,8.96,8.88,8.9,82000.0,6.9792,6.987,6.9246,6.9402,82000.0
2006-06-13 10:30:00,8.9,8.91,8.84,8.85,81200.0,6.9402,6.948,6.8934,6.9012,81200.0
2006-06-13 11:00:00,8.86,8.89,8.85,8.89,120800.0,6.909,6.9324,6.9012,6.9324,120800.0
2006-06-13 11:30:00,8.89,8.94,8.89,8.92,112800.0,6.9324,6.9714,6.9324,6.9558,112800.0
2006-06-13 12:00:00,8.92,8.93,8.9,8.9,176400.0,6.9558,6.9636,6.9402,6.9402,176400.0
2006-06-13 12:30:00,8.9,8.92,8.9,8.9,170000.0,6.9402,6.9558,6.9402,6.9402,170000.0
2006-06-13 13:00:00,8.9,8.93,8.89,8.92,173600.0,6.9402,6.9636,6.9324,6.9558,173600.0
2006-06-13 13:30:00,8.92,8.99,8.92,8.98,169600.0,6.9558,7.0104,6.9558,7.0026,169600.0
2006-06-13 14:00:00,8.97,8.99,8.95,8.96,122000.0,6.9948,7.0104,6.9792,6.987,122000.0
2006-06-13 14:30:00,8.97,8.97,8.92,8.97,114000.0,6.9948,6.9948,6.9558,6.9948,114000.0
2006-06-13 15:00:00,8.96,8.99,8.92,8.99,175600.0,6.987,7.0104,6.9558,7.0104,175600.0
2006-06-13 15:30:00,8.98,8.99,8.9,8.9,200000.0,7.0026,7.0104,6.9402,6.9402,200000.0
2006-06-14 09:30:00,8.9,8.94,8.89,8.9,72400.0,6.9402,6.9714,6.9324,6.9402,72400.0
2006-06-14 10:00:00,8.9,8.92,8.88,8.89,99200.0,6.9402,6.9558,6.9246,6.9324,99200.0
2006-06-14 10:30:00,8.89,8.9,8.83,8.84,182000.0,6.9324,6.9402,6.8856,6.8934,182000.0
2006-06-14 11:00:00,8.84,8.85,8.81,8.83,37600.0,6.8934,6.9012,6.87,6.8856,37600.0
2006-06-14 11:30:00,8.83,8.85,8.82,8.82,27600.0,6.8856,6.9012,6.8778,6.8778,27600.0
2006-06-14 12:00:00,8.83,8.83,8.8,8.81,34000.0,6.8856,6.8856,6.8622,6.87,34000.0
2006-06-14 12:30:00,8.81,8.82,8.79,8.81,28800.0,6.87,6.8778,6.8544,6.87,28800.0
2006-06-14 13:00:00,8.81,8.81,8.74,8.74,38000.0,6.87,6.87,6.8154,6.8154,38000.0
2006-06-14 13:30:00,8.74,8.76,8.7,8.76,109600.0,6.8154,6.831,6.7842,6.831,109600.0
2006-06-14 14:00:00,8.76,8.77,8.73,8.75,50400.0,6.831,6.8388,6.8076,6.8232,50400.0
2006-06-14 14:30:00,8.77,8.77,8.72,8.74,63600.0,6.8388,6.8388,6.7998,6.8154,63600.0
2006-06-14 15:00:00,8.74,8.78,8.74,8.77,139600.0,6.8154,6.8466,6.8154,6.8388,139600.0
2006-06-14 15:30:00,8.77,8.8,8.77,8.8,157200.0,6.8388,6.8622,6.8388,6.8622,157200.0
2006-06-15 09:30:00,8.81,8.81,8.69,8.75,151600.0,6.87,6.87,6.7764,6.8232,151600.0
2006-06-15 10:00:00,8.75,8.77,8.74,8.75,83200.0,6.8232,6.8388,6.8154,6.8232,83200.0
2006-06-15 10:30:00,8.75,8.76,8.74,8.75,241600.0,6.8232,6.831,6.8154,6.8232,241600.0
2006-06-15 11:00:00,8.75,8.77,8.75,8.76,71200.0,6.8232,6.8388,6.8232,6.831,71200.0
2006-06-15 11:30:00,8.76,8.77,8.72,8.76,89200.0,6.831,6.8388,6.7998,6.831,89200.0
2006-06-15 12:00:00,8.74,8.76,8.74,8.75,28800.0,6.8154,6.831,6.8154,6.8232,28800.0
2006-06-15 12:30:00,8.75,8.76,8.74,8.74,31200.0,6.8232,6.831,6.8154,6.8154,31200.0
2006-06-15 13:00:00,8.73,8.76,8.72,8.74,80800.0,6.8076,6.831,6.7998,6.8154,80800.0
2006-06-15 13:30:00,8.74,8.78,8.73,8.76,68000.0,6.8154,6.8466,6.8076,6.831,68000.0
2006-06-15 14:00:00,8.77,8.79,8.74,8.76,97200.0,6.8388,6.8544,6.8154,6.831,97200.0
2006-06-15 14:30:00,8.76,8.78,8.76,8.77,22400.0,6.831,6.8466,6.831,6.8388,22400.0
2006-06-15 15:00:00,8.77,8.81,8.76,8.8,36400.0,6.8388,6.87,6.831,6.8622,36400.0
2006-06-15 15:30:00,8.8,8.83,8.8,8.8,94800.0,6.8622,6.8856,6.8622,6.8622,94800.0
2006-06-16 09:30:00,8.84,8.88,8.81,8.88,251600.0,6.8934,6.9246,6.87,6.9246,251600.0
2006-06-16 10:00:00,8.88,8.88,8.81,8.82,109200.0,6.9246,6.9246,6.87,6.8778,109200.0
2006-06-16 10:30:00,8.81,8.84,8.8,8.81,96000.0,6.87,6.8934,6.8622,6.87,96000.0
2006-06-16 11:00:00,8.81,8.85,8.81,8.82,78800.0,6.87,6.9012,6.87,6.8778,78800.0
2006-06-16 11:30:00,8.82,8.87,8.82,8.86,60000.0,6.8778,6.9168,6.8778,6.909,60000.0
2006-06-16 12:00:00,8.86,8.87,8.84,8.84,81200.0,6.909,6.9168,6.8934,6.8934,81200.0
2006-06-16 12:30:00,8.84,8.84,8.83,8.84,31200.0,6.8934,6.8934,6.8856,6.8934,31200.0
2006-06-16 13:00:00,8.84,8.84,8.81,8.82,34000.0,6.8934,6.8934,6.87,6.8778,34000.0
2006-06-16 13:30:00,8.82,8.83,8.81,8.81,44800.0,6.8778,6.8856,6.87,6.87,44800.0
2006-06-16 14:00:00,8.81,8.82,8.8,8.81,104000.0,6.87,6.8778,6.8622,6.87,104000.0
2006-06-16 14:30:00,8.8,8.81,8.8,8.8,90800.0,6.8622,6.87,6.8622,6.8622,90800.0
2006-06-16 15:00:00,8.8,8.8,8.74,8.75,279200.0,6.8622,6.8622,6.8154,6.8232,279200.0
2006-06-16 15:30:00,8.75,8.75,8.72,8.74,438400.0,6.8232,6.8232,6.7998,6.8154,438400.0
2006-06-19 09:30:00,8.73,8.75,8.69,8.69,88000.0,6.8076,6.8232,6.7764,6.7764,88000.0
2006-06-19 10:00:00,8.69,8.73,8.68,8.72,245600.0,6.7764,6.8076,6.7686,6.7998,245600.0
2006-06-19 10:30:00,8.72,8.74,8.71,8.74,114400.0,6.7998,6.8154,6.792,6.8154,114400.0
2006-06-19 11:00:00,8.74,8.76,8.72,8.74,105200.0,6.8154,6.831,6.7998,6.8154,105200.0
2006-06-19 11:30:00,8.75,8.78,8.74,8.77,85200.0,6.8232,6.8466,6.8154,6.8388,85200.0
2006-06-19 12:00:00,8.78,8.79,8.75,8.78,99200.0,6.8466,6.8544,6.8232,6.8466,99200.0
2006-06-19 12:30:00,8.79,8.83,8.79,8.81,102800.0,6.8544,6.8856,6.8544,6.87,102800.0
2006-06-19 13:00:00,8.8,8.81,8.78,8.8,100400.0,6.8622,6.87,6.8466,6.8622,100400.0
2006-06-19 13:30:00,8.8,8.81,8.77,8.79,107600.0,6.8622,6.87,6.8388,6.8544,107600.0
2006-06-19 14:00:00,8.79,8.81,8.78,8.79,51600.0,6.8544,6.87,6.8466,6.8544,51600.0
2006-06-19 14:30:00,8.8,8.8,8.77,8.77,68800.0,6.8622,6.8622,6.8388,6.8388,68800.0
2006-06-19 15:00:00,8.77,8.8,8.77,8.8,65600.0,6.8388,6.8622,6.8388,6.8622,65600.0
2006-06-19 15:30:00,8.8,8.8,8.76,8.77,123200.0,6.8622,6.8622,6.831,6.8388,123200.0
2006-06-20 09:30:00,8.8,8.82,8.78,8.79,120000.0,6.8622,6.8778,6.8466,6.8544,120000.0
2006-06-20 10:00:00,8.79,8.81,8.79,8.81,38400.0,6.8544,6.87,6.8544,6.87,38400.0
2006-06-20 10:30:00,8.81,8.82,8.78,8.78,60800.0,6.87,6.8778,6.8466,6.8466,60800.0
2006-06-20 11:00:00,8.78,8.8,8.78,8.79,25200.0,6.8466,6.8622,6.8466,6.8544,25200.0
2006-06-20 11:30:00,8.79,8.8,8.78,8.79,35200.0,6.8544,6.8622,6.8466,6.8544,35200.0
2006-06-20 12:00:00,8.79,8.8,8.78,8.78,47600.0,6.8544,6.8622,6.8466,6.8466,47600.0
2006-06-20 12:30:00,8.78,8.78,8.75,8.75,32400.0,6.8466,6.8466,6.8232,6.8232,32400.0
2006-06-20 13:00:00,8.75,8.76,8.75,8.76,49600.0,6.8232,6.831,6.8232,6.831,49600.0
2006-06-20 13:30:00,8.76,8.77,8.75,8.76,70000.0,6.831,6.8388,6.8232,6.831,70000.0
2006-06-20 14:00:00,8.76,8.76,8.74,8.75,110800.0,6.831,6.831,6.8154,6.8232,110800.0
2006-06-20 14:30:00,8.75,8.78,8.74,8.77,129600.0,6.8232,6.8466,6.8154,6.8388,129600.0
2006-06-20 15:00:00,8.77,8.78,8.76,8.77,91200.0,6.8388,6.8466,6.831,6.8388,91200.0
2006-06-20 15:30:00,8.77,8.77,8.76,8.76,76400.0,6.8388,6.8388,6.831,6.831,76400.0
2006-06-21 09:30:00,8.78,8.81,8.76,8.81,46000.0,6.8466,6.87,6.831,6.87,46000.0
2006-06-21 10:00:00,8.81,8.81,8.78,8.79,85200.0,6.87,6.87,6.8466,6.8544,85200.0
2006-06-21 10:30:00,8.79,8.81,8.77,8.79,55200.0,6.8544,6.87,6.8388,6.8544,55200.0
2006-06-21 11:00:00,8.78,8.82,8.78,8.81,46000.0,6.8466,6.8778,6.8466,6.87,46000.0
2006-06-21 11:30:00,8.81,8.82,8.81,8.81,30000.0,6.87,6.8778,6.87,6.87,30000.0
2006-06-21 12:00:00,8.81,8.83,8.81,8.82,52800.0,6.87,6.8856,6.87,6.8778,52800.0
2006-06-21 12:30:00,8.83,8.83,8.82,8.83,26400.0,6.8856,6.8856,6.8778,6.8856,26400.0
2006-06-21 13:00:00,8.83,8.85,8.83,8.84,25600.0,6.8856,6.9012,6.8856,6.8934,25600.0
2006-06-21 13:30:00,8.85,8.85,8.83,8.85,54800.0,6.9012,6.9012,6.8856,6.9012,54800.0
2006-06-21 14:00:00,8.84,8.86,8.84,8.85,64000.0,6.8934,6.909,6.8934,6.9012,64000.0
2006-06-21 14:30:00,8.85,8.88,8.84,8.88,98400.0,6.9012,6.9246,6.8934,6.9246,98400.0
2006-06-21 15:00:00,8.88,8.89,8.83,8.86,128400.0,6.9246,6.9324,6.8856,6.909,128400.0
2006-06-21 15:30:00,8.85,8.87,8.82,8.84,187200.0,6.9012,6.9168,6.8778,6.8934,187200.0
2006-06-22 09:30:00,8.77,8.79,8.75,8.77,112800.0,6.8388,6.8544,6.8232,6.8388,112800.0
2006-06-22 10:00:00,8.77,8.8,8.76,8.8,144800.0,6.8388,6.8622,6.831,6.8622,144800.0
2006-06-22 10:30:00,8.8,8.8,8.78,8.8,60000.0,6.8622,6.8622,6.8466,6.8622,60000.0
2006-06-22 11:00:00,8.79,8.8,8.79,8.8,77600.0,6.8544,6.8622,6.8544,6.8622,77600.0
2006-06-22 11:30:00,8.8,8.81,8.8,8.81,26400.0,6.8622,6.87,6.8622,6.87,26400.0
2006-06-22 12:00:00,8.81,8.81,8.8,8.8,59200.0,6.87,6.87,6.8622,6.8622,59200.0
2006-06-22 12:30:00,8.8,8.81,8.78,8.79,88000.0,6.8622,6.87,6.8466,6.8544,88000.0
2006-06-22 13:00:00,8.79,8.8,8.79,8.79,30400.0,6.8544,6.8622,6.8544,6.8544,30400.0
2006-06-22 13:30:00,8.79,8.8,8.78,8.8,58400.0,6.8544,6.8622,6.8466,6.8622,58400.0
2006-06-22 14:00:00,8.8,8.81,8.79,8.79,59600.0,6.8622,6.87,6.8544,6.8544,59600.0
2006-06-22 14:30:00,8.79,8.8,8.79,8.8,45200.0,6.8544,6.8622,6.8544,6.8622,45200.0
2006-06-22 15:00:00,8.8,8.83,8.79,8.83,131200.0,6.8622,6.8856,6.8544,6.8856,131200.0
2006-06-22 15:30:00,8.83,8.84,8.8,8.81,109600.0,6.8856,6.8934,6.8622,6.87,109600.0
2006-06-23 09:30:00,8.79,8.82,8.75,8.81,87200.0,6.8544,6.8778,6.8232,6.87,87200.0
2006-06-23 10:00:00,8.8,8.84,8.79,8.84,44000.0,6.8622,6.8934,6.8544,6.8934,44000.0
2006-06-23 10:30:00,8.84,8.84,8.82,8.84,25600.0,6.8934,6.8934,6.8778,6.8934,25600.0
2006-06-23 11:00:00,8.83,8.84,8.83,8.83,30800.0,6.8856,6.8934,6.8856,6.8856,30800.0
2006-06-23 11:30:00,8.83,8.83,8.81,8.82,14800.0,6.8856,6.8856,6.87,6.8778,14800.0
2006-06-23 12:00:00,8.81,8.86,8.81,8.86,22400.0,6.87,6.909,6.87,6.909,22400.0
2006-06-23 12:30:00,8.86,8.9,8.86,8.88,86800.0,6.909,6.9402,6.909,6.9246,86800.0
2006-06-23 13:00:00,8.88,8.9,8.88,8.9,46800.0,6.9246,6.9402,6.9246,6.9402,46800.0
2006-06-23 13:30:00,8.9,8.9,8.88,8.88,21600.0,6.9402,6.9402,6.9246,6.9246,21600.0
2006-06-23 14:00:00,8.88,8.89,8.86,8.86,80000.0,6.9246,6.9324,6.909,6.909,80000.0
2006-06-23 14:30:00,8.87,8.87,8.81,8.81,51600.0,6.9168,6.9168,6.87,6.87,51600.0
2006-06-23 15:00:00,8.81,8.85,8.8,8.85,78400.0,6.87,6.9012,6.8622,6.9012,78400.0
2006-06-23 15:30:00,8.85,8.87,8.84,8.85,68400.0,6.9012,6.9168,6.8934,6.9012,68400.0
2006-06-26 09:30:00,8.84,8.87,8.82,8.84,87200.0,6.8934,6.9168,6.8778,6.8934,87200.0
2006-06-26 10:00:00,8.84,8.89,8.84,8.87,154400.0,6.8934,6.9324,6.8934,6.9168,154400.0
2006-06-26 10:30:00,8.87,8.88,8.87,8.87,25600.0,6.9168,6.9246,6.9168,6.9168,25600.0
2006-06-26 11:00:00,8.87,8.88,8.87,8.87,20400.0,6.9168,6.9246,6.9168,6.9168,20400.0
2006-06-26 11:30:00,8.87,8.88,8.87,8.87,14400.0,6.9168,6.9246,6.9168,6.9168,14400.0
2006-06-26 12:00:00,8.87,8.87,8.87,8.87,14000.0,6.9168,6.9168,6.9168,6.9168,14000.0
2006-06-26 12:30:00,8.87,8.9,8.87,8.88,51600.0,6.9168,6.9402,6.9168,6.9246,51600.0
2006-06-26 13:00:00,8.88,8.88,8.86,8.88,42000.0,6.9246,6.9246,6.909,6.9246,42000.0
2006-06-26 13:30:00,8.88,8.88,8.87,8.88,18400.0,6.9246,6.9246,6.9168,6.9246,18400.0
2006-06-26 14:00:00,8.88,8.88,8.87,8.88,31600.0,6.9246,6.9246,6.9168,6.9246,31600.0
2006-06-26 14:30:00,8.88,8.88,8.87,8.88,41600.0,6.9246,6.9246,6.9168,6.9246,41600.0
2006-06-26 15:00:00,8.88,8.88,8.87,8.88,51200.0,6.9246,6.9246,6.9168,6.9246,51200.0
2006-06-26 15:30:00,8.88,8.9,8.88,8.89,50000.0,6.9246,6.9402,6.9246,6.9324,50000.0
2006-06-27 09:30:00,8.89,8.91,8.87,8.9,40000.0,6.9324,6.948,6.9168,6.9402,40000.0
2006-06-27 10:00:00,8.92,8.92,8.87,8.88,171200.0,6.9558,6.9558,6.9168,6.9246,171200.0
2006-06-27 10:30:00,8.89,8.9,8.88,8.9,135200.0,6.9324,6.9402,6.9246,6.9402,135200.0
2006-06-27 11:00:00,8.89,8.9,8.87,8.88,108000.0,6.9324,6.9402,6.9168,6.9246,108000.0
2006-06-27 11:30:00,8.88,8.9,8.87,8.88,433600.0,6.9246,6.9402,6.9168,6.9246,433600.0
2006-06-27 12:00:00,8.89,8.9,8.88,8.9,30000.0,6.9324,6.9402,6.9246,6.9402,30000.0
2006-06-27 12:30:00,8.88,8.89,8.88,8.89,23600.0,6.9246,6.9324,6.9246,6.9324,23600.0
2006-06-27 13:00:00,8.89,8.9,8.88,8.9,68400.0,6.9324,6.9402,6.9246,6.9402,68400.0
2006-06-27 13:30:00,8.9,8.91,8.89,8.9,40400.0,6.9402,6.948,6.9324,6.9402,40400.0
2006-06-27 14:00:00,8.9,8.91,8.87,8.87,65600.0,6.9402,6.948,6.9168,6.9168,65600.0
2006-06-27 14:30:00,8.88,8.88,8.85,8.86,46800.0,6.9246,6.9246,6.9012,6.909,46800.0
2006-06-27 15:00:00,8.86,8.91,8.86,8.9,100400.0,6.909,6.948,6.909,6.9402,100400.0
2006-06-27 15:30:00,8.9,8.9,8.88,8.88,84400.0,6.9402,6.9402,6.9246,6.9246,84400.0
2006-06-28 09:30:00,8.89,8.9,8.85,8.87,88400.0,6.9324,6.9402,6.9012,6.9168,88400.0
2006-06-28 10:00:00,8.87,8.88,8.86,8.88,70800.0,6.9168,6.9246,6.909,6.9246,70800.0
2006-06-28 10:30:00,8.88,8.88,8.87,8.87,244800.0,6.9246,6.9246,6.9168,6.9168,244800.0
2006-06-28 11:00:00,8.87,8.87,8.86,8.86,124400.0,6.9168,6.9168,6.909,6.909,124400.0
2006-06-28 11:30:00,8.86,8.88,8.86,8.88,60000.0,6.909,6.9246,6.909,6.9246,60000.0
2006-06-28 12:00:00,8.87,8.88,8.87,8.88,45200.0,6.9168,6.9246,6.9168,6.9246,45200.0
2006-06-28 12:30:00,8.88,8.88,8.87,8.88,27600.0,6.9246,6.9246,6.9168,6.9246,27600.0
2006-06-28 13:00:00,8.87,8.88,8.87,8.88,58000.0,6.9168,6.9246,6.9168,6.9246,58000.0
2006-06-28 13:30:00,8.88,8.88,8.87,8.87,83200.0,6.9246,6.9246,6.9168,6.9168,83200.0
2006-06-28 14:00:00,8.87,8.88,8.86,8.87,25600.0,6.9168,6.9246,6.909,6.9168,25600.0
2006-06-28 14:30:00,8.87,8.89,8.87,8.88,57600.0,6.9168,6.9324,6.9168,6.9246,57600.0
2006-06-28 15:00:00,8.87,8.87,8.85,8.85,49600.0,6.9168,6.9168,6.9012,6.9012,49600.0
2006-06-28 15:30:00,8.85,8.9,8.85,8.9,194400.0,6.9012,6.9402,6.9012,6.9402,194400.0
2006-06-29 09:30:00,8.93,8.95,8.92,8.95,25200.0,6.9636,6.9792,6.9558,6.9792,25200.0
2006-06-29 10:00:00,8.95,8.95,8.93,8.94,46400.0,6.9792,6.9792,6.9636,6.9714,46400.0
2006-06-29 10:30:00,8.94,8.96,8.94,8.96,11200.0,6.9714,6.987,6.9714,6.987,11200.0
2006-06-29 11:00:00,8.96,8.96,8.94,8.94,36800.0,6.987,6.987,6.9714,6.9714,36800.0
2006-06-29 11:30:00,8.94,8.94,8.93,8.93,16000.0,6.9714,6.9714,6.9636,6.9636,16000.0
2006-06-29 12:00:00,8.93,8.95,8.92,8.94,23200.0,6.9636,6.9792,6.9558,6.9714,23200.0
2006-06-29 12:30:00,8.94,8.94,8.92,8.93,18400.0,6.9714,6.9714,6.9558,6.9636,18400.0
2006-06-29 13:00:00,8.93,8.94,8.93,8.94,12000.0,6.9636,6.9714,6.9636,6.9714,12000.0
2006-06-29 13:30:00,8.94,8.94,8.93,8.94,15600.0,6.9714,6.9714,6.9636,6.9714,15600.0
2006-06-29 14:00:00,8.94,8.99,8.94,8.97,79200.0,6.9714,7.0104,6.9714,6.9948,79200.0
2006-06-29 14:30:00,8.97,9.02,8.96,9.02,72000.0,6.9948,7.0338,6.987,7.0338,72000.0
2006-06-29 15:00:00,9.01,9.02,8.99,9.01,74400.0,7.026,7.0338,7.0104,7.026,74400.0
2006-06-29 15:30:00,9.01,9.03,8.98,9.03,244800.0,7.026,7.0416,7.0026,7.0416,244800.0
2006-06-30 09:30:00,9.01,9.04,9.01,9.03,48400.0,7.026,7.0494,7.026,7.0416,48400.0
2006-06-30 10:00:00,9.03,9.04,9.0,9.04,53200.0,7.0416,7.0494,7.0182,7.0494,53200.0
2006-06-30 10:30:00,9.03,9.05,9.01,9.02,84000.0,7.0416,7.0572,7.026,7.0338,84000.0
2006-06-30 11:00:00,9.02,9.03,9.01,9.02,15600.0,7.0338,7.0416,7.026,7.0338,15600.0
2006-06-30 11:30:00,9.02,9.06,9.01,9.05,154000.0,7.0338,7.065,7.026,7.0572,154000.0
2006-06-30 12:00:00,9.05,9.08,9.04,9.06,118800.0,7.0572,7.0806,7.0494,7.065,118800.0
2006-06-30 12:30:00,9.06,9.08,9.06,9.06,68400.0,7.065,7.0806,7.065,7.065,68400.0
2006-06-30 13:00:00,9.07,9.09,9.06,9.09,148400.0,7.0728,7.0884,7.065,7.0884,148400.0
2006-06-30 13:30:00,9.08,9.11,9.08,9.11,230800.0,7.0806,7.104,7.0806,7.104,230800.0
2006-06-30 14:00:00,9.11,9.12,9.1,9.12,202000.0,7.104,7.1118,7.0962,7.1118,202000.0
2006-06-30 14:30:00,9.12,9.15,9.11,9.13,236000.0,7.1118,7.1352,7.104,7.1196,236000.0
2006-06-30 15:00:00,9.13,9.14,9.1,9.11,176400.0,7.1196,7.1274,7.0962,7.104,176400.0
2006-06-30 15:30:00,9.11,9.11,9.07,9.1,218000.0,7.104,7.104,7.0728,7.0962,218000.0
2006-07-03 09:30:00,9.1,9.11,9.05,9.06,41600.0,7.0962,7.104,7.0572,7.065,41600.0
2006-07-03 10:00:00,9.05,9.06,9.03,9.05,24000.0,7.0572,7.065,7.0416,7.0572,24000.0
2006-07-03 10:30:00,9.05,9.05,9.04,9.05,24800.0,7.0572,7.0572,7.0494,7.0572,24800.0
2006-07-03 11:00:00,9.06,9.08,9.06,9.07,19600.0,7.065,7.0806,7.065,7.0728,19600.0
2006-07-03 11:30:00,9.07,9.09,9.07,9.08,8000.0,7.0728,7.0884,7.0728,7.0806,8000.0
2006-07-03 12:00:00,9.08,9.09,9.07,9.08,7200.0,7.0806,7.0884,7.0728,7.0806,7200.0
2006-07-03 12:30:00,9.07,9.1,9.07,9.09,47600.0,7.0728,7.0962,7.0728,7.0884,47600.0
2006-07-03 13:00:00,9.09,9.1,9.09,9.1,2400.0,7.0884,7.0962,7.0884,7.0962,2400.0
2006-07-03 13:30:00,9.1,9.1,9.1,9.1,0.0,7.0962,7.0962,7.0962,7.0962,0.0
2006-07-03 14:00:00,9.1,9.1,9.1,9.1,0.0,7.0962,7.0962,7.0962,7.0962,0.0
2006-07-03 14:30:00,9.1,9.1,9.1,9.1,0.0,7.0962,7.0962,7.0962,7.0962,0.0
2006-07-03 15:00:00,9.1,9.1,9.1,9.1,0.0,7.0962,7.0962,7.0962,7.0962,0.0
2006-07-03 15:30:00,9.1,9.1,9.1,9.1,0.0,7.0962,7.0962,7.0962,7.0962,0.0
2006-07-05 09:30:00,9.11,9.14,9.05,9.05,92800.0,7.104,7.1274,7.0572,7.0572,92800.0
2006-07-05 10:00:00,9.05,9.05,9.02,9.02,36400.0,7.0572,7.0572,7.0338,7.0338,36400.0
2006-07-05 10:30:00,9.02,9.02,8.97,8.98,44800.0,7.0338,7.0338,6.9948,7.0026,44800.0
2006-07-05 11:00:00,8.98,8.99,8.97,8.98,34000.0,7.0026,7.0104,6.9948,7.0026,34000.0
2006-07-05 11:30:00,8.98,9.02,8.98,9.02,30000.0,7.0026,7.0338,7.0026,7.0338,30000.0
2006-07-05 12:00:00,9.02,9.02,9.01,9.01,15200.0,7.0338,7.0338,7.026,7.026,15200.0
2006-07-05 12:30:00,9.01,9.01,9.0,9.0,21600.0,7.026,7.026,7.0182,7.0182,21600.0
2006-07-05 13:00:00,9.0,9.02,8.99,9.01,37600.0,7.0182,7.0338,7.0104,7.026,37600.0
2006-07-05 13:30:00,9.01,9.01,8.97,8.98,45200.0,7.026,7.026,6.9948,7.0026,45200.0
2006-07-05 14:00:00,8.98,8.99,8.97,8.98,40800.0,7.0026,7.0104,6.9948,7.0026,40800.0
2006-07-05 14:30:00,8.98,9.0,8.98,9.0,61200.0,7.0026,7.0182,7.0026,7.0182,61200.0
2006-07-05 15:00:00,9.01,9.01,8.98,8.98,111600.0,7.026,7.026,7.0026,7.0026,111600.0
2006-07-05 15:30:00,8.98,8.98,8.96,8.96,198000.0,7.0026,7.0026,6.987,6.987,198000.0
2006-07-06 09:30:00,8.94,9.0,8.94,8.98,35600.0,6.9714,7.0182,6.9714,7.0026,35600.0
2006-07-06 10:00:00,8.99,9.04,8.99,9.04,26400.0,7.0104,7.0494,7.0104,7.0494,26400.0
2006-07-06 10:30:00,9.04,9.04,9.02,9.02,15600.0,7.0494,7.0494,7.0338,7.0338,15600.0
2006-07-06 11:00:00,9.02,9.06,9.01,9.05,27200.0,7.0338,7.065,7.026,7.0572,27200.0
2006-07-06 11:30:00,9.05,9.05,9.03,9.03,12400.0,7.0572,7.0572,7.0416,7.0416,12400.0
2006-07-06 12:00:00,9.03,9.03,8.95,8.96,113600.0,7.0416,7.0416,6.9792,6.987,113600.0
2006-07-06 12:30:00,8.96,8.98,8.94,8.98,64800.0,6.987,7.0026,6.9714,7.0026,64800.0
2006-07-06 13:00:00,8.99,9.02,8.99,9.01,24000.0,7.0104,7.0338,7.0104,7.026,24000.0
2006-07-06 13:30:00,9.02,9.03,9.02,9.02,24400.0,7.0338,7.0416,7.0338,7.0338,24400.0
2006-07-06 14:00:00,9.01,9.02,8.99,8.99,42000.0,7.026,7.0338,7.0104,7.0104,42000.0
2006-07-06 14:30:00,8.99,9.01,8.99,9.01,38800.0,7.0104,7.026,7.0104,7.026,38800.0
2006-07-06 15:00:00,9.01,9.02,9.0,9.02,16000.0,7.026,7.0338,7.0182,7.0338,16000.0
2006-07-06 15:30:00,9.02,9.03,9.01,9.03,68000.0,7.0338,7.0416,7.026,7.0416,68000.0
2006-07-07 09:30:00,9.01,9.07,9.01,9.06,39200.0,7.026,7.0728,7.026,7.065,39200.0
2006-07-07 10:00:00,9.06,9.09,9.06,9.08,53200.0,7.065,7.0884,7.065,7.0806,53200.0
2006-07-07 10:30:00,9.08,9.09,9.06,9.07,138000.0,7.0806,7.0884,7.065,7.0728,138000.0
2006-07-07 11:00:00,9.08,9.1,9.06,9.1,61200.0,7.0806,7.0962,7.065,7.0962,61200.0
2006-07-07 11:30:00,9.09,9.13,9.09,9.13,130800.0,7.0884,7.1196,7.0884,7.1196,130800.0
2006-07-07 12:00:00,9.13,9.14,9.12,9.14,15600.0,7.1196,7.1274,7.1118,7.1274,15600.0
2006-07-07 12:30:00,9.14,9.14,9.12,9.12,124400.0,7.1274,7.1274,7.1118,7.1118,124400.0
2006-07-07 13:00:00,9.12,9.12,9.1,9.1,55600.0,7.1118,7.1118,7.0962,7.0962,55600.0
2006-07-07 13:30:00,9.1,9.17,9.08,9.09,310800.0,7.0962,7.1507,7.0806,7.0884,310800.0
2006-07-07 14:00:00,9.09,9.1,9.09,9.1,52800.0,7.0884,7.0962,7.0884,7.0962,52800.0
2006-07-07 14:30:00,9.1,9.11,9.08,9.08,123600.0,7.0962,7.104,7.0806,7.0806,123600.0
2006-07-07 15:00:00,9.08,9.09,9.08,9.08,30000.0,7.0806,7.0884,7.0806,7.0806,30000.0
2006-07-07 15:30:00,9.08,9.08,9.05,9.07,92400.0,7.0806,7.0806,7.0572,7.0728,92400.0
2006-07-10 09:30:00,9.06,9.11,9.05,9.11,25200.0,7.065,7.104,7.0572,7.104,25200.0
2006-07-10 10:00:00,9.09,9.12,9.09,9.11,50400.0,7.0884,7.1118,7.0884,7.104,50400.0
2006-07-10 10:30:00,9.1,9.18,9.1,9.18,78800.0,7.0962,7.1585,7.0962,7.1585,78800.0
2006-07-10 11:00:00,9.17,9.18,9.16,9.17,28800.0,7.1507,7.1585,7.1429,7.1507,28800.0
2006-07-10 11:30:00,9.17,9.18,9.15,9.15,26400.0,7.1507,7.1585,7.1352,7.1352,26400.0
2006-07-10 12:00:00,9.15,9.16,9.14,9.15,16400.0,7.1352,7.1429,7.1274,7.1352,16400.0
2006-07-10 12:30:00,9.15,9.16,9.14,9.14,20000.0,7.1352,7.1429,7.1274,7.1274,20000.0
2006-07-10 13:00:00,9.14,9.15,9.13,9.14,10800.0,7.1274,7.1352,7.1196,7.1274,10800.0
2006-07-10 13:30:00,9.15,9.15,9.13,9.13,28000.0,7.1352,7.1352,7.1196,7.1196,28000.0
2006-07-10 14:00:00,9.13,9.14,9.1,9.11,105600.0,7.1196,7.1274,7.0962,7.104,105600.0
2006-07-10 14:30:00,9.1,9.1,9.08,9.08,58400.0,7.0962,7.0962,7.0806,7.0806,58400.0
2006-07-10 15:00:00,9.08,9.09,9.07,9.08,65600.0,7.0806,7.0884,7.0728,7.0806,65600.0
2006-07-10 15:30:00,9.08,9.09,9.06,9.06,83600.0,7.0806,7.0884,7.065,7.065,83600.0
2006-07-11 09:30:00,9.04,9.06,9.04,9.06,43200.0,7.0494,7.065,7.0494,7.065,43200.0
2006-07-11 10:00:00,9.06,9.07,9.04,9.06,43600.0,7.065,7.0728,7.0494,7.065,43600.0
2006-07-11 10:30:00,9.06,9.06,9.04,9.04,31200.0,7.065,7.065,7.0494,7.0494,31200.0
2006-07-11 11:00:00,9.04,9.04,9.02,9.02,25200.0,7.0494,7.0494,7.0338,7.0338,25200.0
2006-07-11 11:30:00,9.02,9.02,9.02,9.02,19600.0,7.0338,7.0338,7.0338,7.0338,19600.0
2006-07-11 12:00:00,9.02,9.02,9.0,9.01,65600.0,7.0338,7.0338,7.0182,7.026,65600.0
2006-07-11 12:30:00,9.01,9.01,9.01,9.01,4400.0,7.026,7.026,7.026,7.026,4400.0
2006-07-11 13:00:00,9.01,9.01,9.0,9.0,89600.0,7.026,7.026,7.0182,7.0182,89600.0
2006-07-11 13:30:00,9.01,9.05,9.01,9.05,171600.0,7.026,7.0572,7.026,7.0572,171600.0
2006-07-11 14:00:00,9.05,9.05,9.04,9.04,73200.0,7.0572,7.0572,7.0494,7.0494,73200.0
2006-07-11 14:30:00,9.03,9.04,9.03,9.03,39200.0,7.0416,7.0494,7.0416,7.0416,39200.0
2006-07-11 15:00:00,9.03,9.04,9.01,9.03,196800.0,7.0416,7.0494,7.026,7.0416,196800.0
2006-07-11 15:30:00,9.03,9.07,9.03,9.06,128400.0,7.0416,7.0728,7.0416,7.065,128400.0
2006-07-12 09:30:00,9.0,9.04,8.96,8.97,152800.0,7.0182,7.0494,6.987,6.9948,152800.0
2006-07-12 10:00:00,8.97,9.0,8.95,8.97,328000.0,6.9948,7.0182,6.9792,6.9948,328000.0
2006-07-12 10:30:00,8.97,8.99,8.97,8.97,197600.0,6.9948,7.0104,6.9948,6.9948,197600.0
2006-07-12 11:00:00,8.97,8.99,8.97,8.99,218000.0,6.9948,7.0104,6.9948,7.0104,218000.0
2006-07-12 11:30:00,9.0,9.03,8.99,9.02,266800.0,7.0182,7.0416,7.0104,7.0338,266800.0
2006-07-12 12:00:00,9.02,9.02,8.99,8.99,134800.0,7.0338,7.0338,7.0104,7.0104,134800.0
2006-07-12 12:30:00,8.99,8.99,8.95,8.96,155600.0,7.0104,7.0104,6.9792,6.987,155600.0
2006-07-12 13:00:00,8.95,8.96,8.94,8.95,194000.0,6.9792,6.987,6.9714,6.9792,194000.0
2006-07-12 13:30:00,8.95,8.96,8.94,8.96,212800.0,6.9792,6.987,6.9714,6.987,212800.0
2006-07-12 14:00:00,8.97,8.99,8.97,8.97,399200.0,6.9948,7.0104,6.9948,6.9948,399200.0
2006-07-12 14:30:00,8.97,8.97,8.93,8.94,91600.0,6.9948,6.9948,6.9636,6.9714,91600.0
2006-07-12 15:00:00,8.95,8.97,8.95,8.97,100800.0,6.9792,6.9948,6.9792,6.9948,100800.0
2006-07-12 15:30:00,8.98,8.99,8.97,8.97,218400.0,7.0026,7.0104,6.9948,6.9948,218400.0
2006-07-13 09:30:00,8.97,8.97,8.89,8.93,52000.0,6.9948,6.9948,6.9324,6.9636,52000.0
2006-07-13 10:00:00,8.93,8.94,8.92,8.94,44800.0,6.9636,6.9714,6.9558,6.9714,44800.0
2006-07-13 10:30:00,8.94,8.97,8.94,8.95,36400.0,6.9714,6.9948,6.9714,6.9792,36400.0
2006-07-13 11:00:00,8.95,8.96,8.94,8.94,432000.0,6.9792,6.987,6.9714,6.9714,432000.0
2006-07-13 11:30:00,8.94,8.94,8.92,8.94,88000.0,6.9714,6.9714,6.9558,6.9714,88000.0
2006-07-13 12:00:00,8.94,8.94,8.93,8.93,61200.0,6.9714,6.9714,6.9636,6.9636,61200.0
2006-07-13 12:30:00,8.93,8.94,8.91,8.91,22800.0,6.9636,6.9714,6.948,6.948,22800.0
2006-07-13 13:00:00,8.92,8.93,8.9,8.9,230800.0,6.9558,6.9636,6.9402,6.9402,230800.0
2006-07-13 13:30:00,8.9,8.9,8.88,8.88,265600.0,6.9402,6.9402,6.9246,6.9246,265600.0
2006-07-13 14:00:00,8.88,8.9,8.88,8.89,49600.0,6.9246,6.9402,6.9246,6.9324,49600.0
2006-07-13 14:30:00,8.88,8.89,8.87,8.87,43200.0,6.9246,6.9324,6.9168,6.9168,43200.0
2006-07-13 15:00:00,8.87,8.9,8.86,8.9,298800.0,6.9168,6.9402,6.909,6.9402,298800.0
2006-07-13 15:30:00,8.9,8.92,8.9,8.92,129200.0,6.9402,6.9558,6.9402,6.9558,129200.0
2006-07-14 09:30:00,8.93,8.93,8.86,8.87,50800.0,6.9636,6.9636,6.909,6.9168,50800.0
2006-07-14 10:00:00,8.87,8.88,8.87,8.87,66400.0,6.9168,6.9246,6.9168,6.9168,66400.0
2006-07-14 10:30:00,8.87,8.89,8.87,8.88,80800.0,6.9168,6.9324,6.9168,6.9246,80800.0
2006-07-14 11:00:00,8.88,8.88,8.85,8.85,146800.0,6.9246,6.9246,6.9012,6.9012,146800.0
2006-07-14 11:30:00,8.85,8.85,8.85,8.85,320000.0,6.9012,6.9012,6.9012,6.9012,320000.0
2006-07-14 12:00:00,8.85,8.86,8.8,8.8,170800.0,6.9012,6.909,6.8622,6.8622,170800.0
2006-07-14 12:30:00,8.8,8.82,8.79,8.81,48800.0,6.8622,6.8778,6.8544,6.87,48800.0
2006-07-14 13:00:00,8.81,8.84,8.81,8.84,128400.0,6.87,6.8934,6.87,6.8934,128400.0
2006-07-14 13:30:00,8.84,8.84,8.82,8.82,87200.0,6.8934,6.8934,6.8778,6.8778,87200.0
2006-07-14 14:00:00,8.82,8.83,8.81,8.81,54000.0,6.8778,6.8856,6.87,6.87,54000.0
2006-07-14 14:30:00,8.81,8.84,8.81,8.83,78400.0,6.87,6.8934,6.87,6.8856,78400.0
2006-07-14 15:00:00,8.83,8.85,8.83,8.84,60800.0,6.8856,6.9012,6.8856,6.8934,60800.0
2006-07-14 15:30:00,8.84,8.87,8.83,8.83,172000.0,6.8934,6.9168,6.8856,6.8856,172000.0
2006-07-17 09:30:00,8.81,8.9,8.81,8.88,239600.0,6.87,6.9402,6.87,6.9246,239600.0
2006-07-17 10:00:00,8.88,8.9,8.87,8.88,63200.0,6.9246,6.9402,6.9168,6.9246,63200.0
2006-07-17 10:30:00,8.88,8.9,8.88,8.89,78400.0,6.9246,6.9402,6.9246,6.9324,78400.0
2006-07-17 11:00:00,8.9,8.92,8.85,8.87,114400.0,6.9402,6.9558,6.9012,6.9168,114400.0
2006-07-17 11:30:00,8.86,8.91,8.86,8.9,218000.0,6.909,6.948,6.909,6.9402,218000.0
2006-07-17 12:00:00,8.9,8.9,8.88,8.89,140000.0,6.9402,6.9402,6.9246,6.9324,140000.0
2006-07-17 12:30:00,8.9,8.91,8.9,8.9,16000.0,6.9402,6.948,6.9402,6.9402,16000.0
2006-07-17 13:00:00,8.9,8.9,8.88,8.9,38000.0,6.9402,6.9402,6.9246,6.9402,38000.0
2006-07-17 13:30:00,8.89,8.91,8.88,8.9,82800.0,6.9324,6.948,6.9246,6.9402,82800.0
2006-07-17 14:00:00,8.9,8.9,8.89,8.9,31200.0,6.9402,6.9402,6.9324,6.9402,31200.0
2006-07-17 14:30:00,8.9,8.91,8.89,8.9,32800.0,6.9402,6.948,6.9324,6.9402,32800.0
2006-07-17 15:00:00,8.9,8.9,8.88,8.88,79200.0,6.9402,6.9402,6.9246,6.9246,79200.0
2006-07-17 15:30:00,8.88,8.89,8.87,8.88,347600.0,6.9246,6.9324,6.9168,6.9246,347600.0
2006-07-18 09:30:00,8.9,8.92,8.89,8.91,50000.0,6.9402,6.9558,6.9324,6.948,50000.0
2006-07-18 10:00:00,8.9,8.91,8.88,8.9,36000.0,6.9402,6.948,6.9246,6.9402,36000.0
2006-07-18 10:30:00,8.89,8.91,8.89,8.9,44400.0,6.9324,6.948,6.9324,6.9402,44400.0
2006-07-18 11:00:00,8.9,8.91,8.9,8.9,73200.0,6.9402,6.948,6.9402,6.9402,73200.0
2006-07-18 11:30:00,8.9,8.9,8.9,8.9,63600.0,6.9402,6.9402,6.9402,6.9402,63600.0
2006-07-18 12:00:00,8.9,8.91,8.89,8.91,92800.0,6.9402,6.948,6.9324,6.948,92800.0
2006-07-18 12:30:00,8.9,8.92,8.89,8.89,80000.0,6.9402,6.9558,6.9324,6.9324,80000.0
2006-07-18 13:00:00,8.89,8.89,8.88,8.88,48000.0,6.9324,6.9324,6.9246,6.9246,48000.0
2006-07-18 13:30:00,8.88,8.89,8.84,8.84,203200.0,6.9246,6.9324,6.8934,6.8934,203200.0
2006-07-18 14:00:00,8.83,8.86,8.83,8.85,241200.0,6.8856,6.909,6.8856,6.9012,241200.0
2006-07-18 14:30:00,8.85,8.89,8.85,8.88,86400.0,6.9012,6.9324,6.9012,6.9246,86400.0
2006-07-18 15:00:00,8.88,8.88,8.86,8.88,201200.0,6.9246,6.9246,6.909,6.9246,201200.0
2006-07-18 15:30:00,8.88,8.93,8.88,8.93,247200.0,6.9246,6.9636,6.9246,6.9636,247200.0
2006-07-19 09:30:00,8.93,8.99,8.93,8.97,95200.0,6.9636,7.0104,6.9636,6.9948,95200.0
2006-07-19 10:00:00,8.96,9.01,8.96,9.01,65200.0,6.987,7.026,6.987,7.026,65200.0
2006-07-19 10:30:00,9.0,9.05,9.0,9.03,46400.0,7.0182,7.0572,7.0182,7.0416,46400.0
2006-07-19 11:00:00,9.03,9.04,9.01,9.04,39600.0,7.0416,7.0494,7.026,7.0494,39600.0
2006-07-19 11:30:00,9.04,9.06,9.04,9.06,54400.0,7.0494,7.065,7.0494,7.065,54400.0
2006-07-19 12:00:00,9.05,9.06,9.04,9.05,106000.0,7.0572,7.065,7.0494,7.0572,106000.0
2006-07-19 12:30:00,9.06,9.08,9.05,9.07,88800.0,7.065,7.0806,7.0572,7.0728,88800.0
2006-07-19 13:00:00,9.07,9.1,9.06,9.08,47200.0,7.0728,7.0962,7.065,7.0806,47200.0
2006-07-19 13:30:00,9.08,9.09,9.07,9.08,35600.0,7.0806,7.0884,7.0728,7.0806,35600.0
2006-07-19 14:00:00,9.08,9.11,9.08,9.1,92800.0,7.0806,7.104,7.0806,7.0962,92800.0
2006-07-19 14:30:00,9.1,9.11,9.07,9.09,53200.0,7.0962,7.104,7.0728,7.0884,53200.0
2006-07-19 15:00:00,9.09,9.11,9.07,9.09,113600.0,7.0884,7.104,7.0728,7.0884,113600.0
2006-07-19 15:30:00,9.08,9.1,9.08,9.1,250800.0,7.0806,7.0962,7.0806,7.0962,250800.0
2006-07-20 09:30:00,9.09,9.09,9.08,9.09,76800.0,7.0884,7.0884,7.0806,7.0884,76800.0
2006-07-20 10:00:00,9.1,9.1,9.08,9.08,86400.0,7.0962,7.0962,7.0806,7.0806,86400.0
2006-07-20 10:30:00,9.07,9.08,9.05,9.08,76000.0,7.0728,7.0806,7.0572,7.0806,76000.0
2006-07-20 11:00:00,9.08,9.08,9.04,9.04,18800.0,7.0806,7.0806,7.0494,7.0494,18800.0
2006-07-20 11:30:00,9.03,9.04,9.03,9.04,30000.0,7.0416,7.0494,7.0416,7.0494,30000.0
2006-07-20 12:00:00,9.04,9.04,8.9,9.03,53200.0,7.0494,7.0494,6.9402,7.0416,53200.0
2006-07-20 12:30:00,9.03,9.04,9.01,9.03,22400.0,7.0416,7.0494,7.026,7.0416,22400.0
2006-07-20 13:00:00,9.04,9.04,9.03,9.04,14400.0,7.0494,7.0494,7.0416,7.0494,14400.0
2006-07-20 13:30:00,9.04,9.04,9.0,9.02,26000.0,7.0494,7.0494,7.0182,7.0338,26000.0
2006-07-20 14:00:00,9.02,9.04,8.96,8.99,50000.0,7.0338,7.0494,6.987,7.0104,50000.0
2006-07-20 14:30:00,8.99,9.02,8.99,9.01,40800.0,7.0104,7.0338,7.0104,7.026,40800.0
2006-07-20 15:00:00,9.01,9.03,9.01,9.01,84400.0,7.026,7.0416,7.026,7.026,84400.0
2006-07-20 15:30:00,9.02,9.04,9.01,9.03,375600.0,7.0338,7.0494,7.026,7.0416,375600.0
2006-07-21 09:30:00,9.03,9.05,9.01,9.02,70400.0,7.0416,7.0572,7.026,7.0338,70400.0
2006-07-21 10:00:00,9.02,9.05,9.01,9.03,85600.0,7.0338,7.0572,7.026,7.0416,85600.0
2006-07-21 10:30:00,9.03,9.05,9.02,9.05,83200.0,7.0416,7.0572,7.0338,7.0572,83200.0
2006-07-21 11:00:00,9.05,9.05,9.02,9.03,38400.0,7.0572,7.0572,7.0338,7.0416,38400.0
2006-07-21 11:30:00,9.03,9.05,9.03,9.04,25600.0,7.0416,7.0572,7.0416,7.0494,25600.0
2006-07-21 12:00:00,9.04,9.04,9.02,9.03,75200.0,7.0494,7.0494,7.0338,7.0416,75200.0
2006-07-21 12:30:00,9.03,9.04,9.01,9.01,36000.0,7.0416,7.0494,7.026,7.026,36000.0
2006-07-21 13:00:00,9.02,9.04,9.01,9.02,45200.0,7.0338,7.0494,7.026,7.0338,45200.0
2006-07-21 13:30:00,9.02,9.03,9.01,9.02,28400.0,7.0338,7.0416,7.026,7.0338,28400.0
2006-07-21 14:00:00,9.02,9.02,9.01,9.02,54800.0,7.0338,7.0338,7.026,7.0338,54800.0
2006-07-21 14:30:00,9.01,9.03,9.01,9.01,70800.0,7.026,7.0416,7.026,7.026,70800.0
2006-07-21 15:00:00,9.01,9.02,9.01,9.02,92000.0,7.026,7.0338,7.026,7.0338,92000.0
2006-07-21 15:30:00,9.02,9.04,9.02,9.03,108800.0,7.0338,7.0494,7.0338,7.0416,108800.0
2006-07-24 09:30:00,9.03,9.06,9.03,9.05,55600.0,7.0416,7.065,7.0416,7.0572,55600.0
2006-07-24 10:00:00,9.06,9.09,9.06,9.07,50800.0,7.065,7.0884,7.065,7.0728,50800.0
2006-07-24 10:30:00,9.07,9.08,9.06,9.06,41600.0,7.0728,7.0806,7.065,7.065,41600.0
2006-07-24 11:00:00,9.07,9.08,9.06,9.07,52000.0,7.0728,7.0806,7.065,7.0728,52000.0
2006-07-24 11:30:00,9.08,9.09,9.07,9.09,74000.0,7.0806,7.0884,7.0728,7.0884,74000.0
2006-07-24 12:00:00,9.09,9.1,9.08,9.09,113600.0,7.0884,7.0962,7.0806,7.0884,113600.0
2006-07-24 12:30:00,9.09,9.1,9.08,9.09,63600.0,7.0884,7.0962,7.0806,7.0884,63600.0
2006-07-24 13:00:00,9.09,9.09,9.08,9.09,67600.0,7.0884,7.0884,7.0806,7.0884,67600.0
2006-07-24 13:30:00,9.1,9.11,9.1,9.1,33600.0,7.0962,7.104,7.0962,7.0962,33600.0
2006-07-24 14:00:00,9.11,9.11,9.1,9.1,52000.0,7.104,7.104,7.0962,7.0962,52000.0
2006-07-24 14:30:00,9.1,9.13,9.1,9.12,96000.0,7.0962,7.1196,7.0962,7.1118,96000.0
2006-07-24 15:00:00,9.12,9.13,9.1,9.13,87200.0,7.1118,7.1196,7.0962,7.1196,87200.0
2006-07-24 15:30:00,9.14,9.15,9.13,9.15,184400.0,7.1274,7.1352,7.1196,7.1352,184400.0
2006-07-25 09:30:00,9.13,9.14,9.09,9.13,52000.0,7.1196,7.1274,7.0884,7.1196,52000.0
2006-07-25 10:00:00,9.13,9.14,9.12,9.13,29200.0,7.1196,7.1274,7.1118,7.1196,29200.0
2006-07-25 10:30:00,9.12,9.12,9.07,9.08,62000.0,7.1118,7.1118,7.0728,7.0806,62000.0
2006-07-25 11:00:00,9.08,9.11,9.08,9.11,25200.0,7.0806,7.104,7.0806,7.104,25200.0
2006-07-25 11:30:00,9.11,9.11,9.1,9.1,25600.0,7.104,7.104,7.0962,7.0962,25600.0
2006-07-25 12:00:00,9.09,9.11,9.09,9.11,32400.0,7.0884,7.104,7.0884,7.104,32400.0
2006-07-25 12:30:00,9.11,9.11,9.11,9.11,18800.0,7.104,7.104,7.104,7.104,18800.0
2006-07-25 13:00:00,9.11,9.12,9.11,9.12,19600.0,7.104,7.1118,7.104,7.1118,19600.0
2006-07-25 13:30:00,9.12,9.12,9.11,9.11,17600.0,7.1118,7.1118,7.104,7.104,17600.0
2006-07-25 14:00:00,9.11,9.12,9.11,9.11,23600.0,7.104,7.1118,7.104,7.104,23600.0
2006-07-25 14:30:00,9.11,9.15,9.11,9.14,211600.0,7.104,7.1352,7.104,7.1274,211600.0
2006-07-25 15:00:00,9.14,9.18,9.14,9.18,42400.0,7.1274,7.1585,7.1274,7.1585,42400.0
2006-07-25 15:30:00,9.18,9.18,9.13,9.15,129200.0,7.1585,7.1585,7.1196,7.1352,129200.0
2006-07-26 09:30:00,9.15,9.15,9.11,9.13,42000.0,7.1352,7.1352,7.104,7.1196,42000.0
2006-07-26 10:00:00,9.13,9.13,9.07,9.07,31600.0,7.1196,7.1196,7.0728,7.0728,31600.0
2006-07-26 10:30:00,9.07,9.07,9.05,9.07,24800.0,7.0728,7.0728,7.0572,7.0728,24800.0
2006-07-26 11:00:00,9.07,9.11,9.07,9.08,33200.0,7.0728,7.104,7.0728,7.0806,33200.0
2006-07-26 11:30:00,9.08,9.08,9.06,9.07,20800.0,7.0806,7.0806,7.065,7.0728,20800.0
2006-07-26 12:00:00,9.07,9.09,9.07,9.08,52800.0,7.0728,7.0884,7.0728,7.0806,52800.0
2006-07-26 12:30:00,9.08,9.09,9.07,9.08,26000.0,7.0806,7.0884,7.0728,7.0806,26000.0
2006-07-26 13:00:00,9.08,9.08,9.08,9.08,24000.0,7.0806,7.0806,7.0806,7.0806,24000.0
2006-07-26 13:30:00,9.08,9.1,9.08,9.09,34800.0,7.0806,7.0962,7.0806,7.0884,34800.0
2006-07-26 14:00:00,9.1,9.11,9.07,9.1,69600.0,7.0962,7.104,7.0728,7.0962,69600.0
2006-07-26 14:30:00,9.1,9.12,9.1,9.12,46800.0,7.0962,7.1118,7.0962,7.1118,46800.0
2006-07-26 15:00:00,9.12,9.12,9.1,9.12,127200.0,7.1118,7.1118,7.0962,7.1118,127200.0
2006-07-26 15:30:00,9.12,9.13,9.11,9.13,105200.0,7.1118,7.1196,7.104,7.1196,105200.0
2006-07-27 09:30:00,9.13,9.23,9.13,9.22,75600.0,7.1196,7.1975,7.1196,7.1897,75600.0
2006-07-27 10:00:00,9.22,9.22,9.1,9.11,70400.0,7.1897,7.1897,7.0962,7.104,70400.0
2006-07-27 10:30:00,9.11,9.12,9.08,9.1,50400.0,7.104,7.1118,7.0806,7.0962,50400.0
2006-07-27 11:00:00,9.1,9.12,9.1,9.12,30800.0,7.0962,7.1118,7.0962,7.1118,30800.0
2006-07-27 11:30:00,9.12,9.12,9.11,9.12,28000.0,7.1118,7.1118,7.104,7.1118,28000.0
2006-07-27 12:00:00,9.11,9.13,9.11,9.13,20000.0,7.104,7.1196,7.104,7.1196,20000.0
2006-07-27 12:30:00,9.12,9.13,9.11,9.11,10800.0,7.1118,7.1196,7.104,7.104,10800.0
2006-07-27 13:00:00,9.12,9.12,9.1,9.11,48000.0,7.1118,7.1118,7.0962,7.104,48000.0
2006-07-27 13:30:00,9.1,9.1,9.08,9.09,47200.0,7.0962,7.0962,7.0806,7.0884,47200.0
2006-07-27 14:00:00,9.09,9.11,9.08,9.1,53200.0,7.0884,7.104,7.0806,7.0962,53200.0
2006-07-27 14:30:00,9.1,9.1,9.1,9.1,25200.0,7.0962,7.0962,7.0962,7.0962,25200.0
2006-07-27 15:00:00,9.1,9.1,9.06,9.06,52800.0,7.0962,7.0962,7.065,7.065,52800.0
2006-07-27 15:30:00,9.06,9.07,9.05,9.06,111600.0,7.065,7.0728,7.0572,7.065,111600.0
2006-07-28 09:30:00,9.08,9.18,9.08,9.18,47600.0,7.0806,7.1585,7.0806,7.1585,47600.0
2006-07-28 10:00:00,9.18,9.18,9.13,9.14,30000.0,7.1585,7.1585,7.1196,7.1274,30000.0
2006-07-28 10:30:00,9.14,9.15,9.13,9.13,68800.0,7.1274,7.1352,7.1196,7.1196,68800.0
2006-07-28 11:00:00,9.14,9.15,9.11,9.13,121600.0,7.1274,7.1352,7.104,7.1196,121600.0
2006-07-28 11:30:00,9.13,9.15,9.12,9.15,22800.0,7.1196,7.1352,7.1118,7.1352,22800.0
2006-07-28 12:00:00,9.15,9.17,9.15,9.17,32400.0,7.1352,7.1507,7.1352,7.1507,32400.0
2006-07-28 12:30:00,9.17,9.18,9.15,9.16,34000.0,7.1507,7.1585,7.1352,7.1429,34000.0
2006-07-28 13:00:00,9.15,9.16,9.13,9.13,34400.0,7.1352,7.1429,7.1196,7.1196,34400.0
2006-07-28 13:30:00,9.15,9.15,9.13,9.14,28400.0,7.1352,7.1352,7.1196,7.1274,28400.0
2006-07-28 14:00:00,9.14,9.17,9.14,9.16,28800.0,7.1274,7.1507,7.1274,7.1429,28800.0
2006-07-28 14:30:00,9.15,9.16,9.15,9.15,32800.0,7.1352,7.1429,7.1352,7.1352,32800.0
2006-07-28 15:00:00,9.15,9.17,9.15,9.15,44000.0,7.1352,7.1507,7.1352,7.1352,44000.0
2006-07-28 15:30:00,9.15,9.15,9.13,9.15,135200.0,7.1352,7.1352,7.1196,7.1352,135200.0
2006-07-31 09:30:00,9.13,9.13,9.09,9.1,45200.0,7.1196,7.1196,7.0884,7.0962,45200.0
2006-07-31 10:00:00,9.1,9.11,9.06,9.09,28800.0,7.0962,7.104,7.065,7.0884,28800.0
2006-07-31 10:30:00,9.09,9.09,9.05,9.07,15200.0,7.0884,7.0884,7.0572,7.0728,15200.0
2006-07-31 11:00:00,9.07,9.07,9.05,9.05,13600.0,7.0728,7.0728,7.0572,7.0572,13600.0
2006-07-31 11:30:00,9.05,9.09,9.05,9.09,14400.0,7.0572,7.0884,7.0572,7.0884,14400.0
2006-07-31 12:00:00,9.09,9.09,9.08,9.09,11200.0,7.0884,7.0884,7.0806,7.0884,11200.0
2006-07-31 12:30:00,9.09,9.09,9.06,9.07,12000.0,7.0884,7.0884,7.065,7.0728,12000.0
2006-07-31 13:00:00,9.07,9.08,9.06,9.08,17600.0,7.0728,7.0806,7.065,7.0806,17600.0
2006-07-31 13:30:00,9.08,9.1,9.07,9.1,22800.0,7.0806,7.0962,7.0728,7.0962,22800.0
2006-07-31 14:00:00,9.1,9.1,9.09,9.1,140000.0,7.0962,7.0962,7.0884,7.0962,140000.0
2006-07-31 14:30:00,9.09,9.1,9.09,9.1,99200.0,7.0884,7.0962,7.0884,7.0962,99200.0
2006-07-31 15:00:00,9.1,9.12,9.1,9.12,223600.0,7.0962,7.1118,7.0962,7.1118,223600.0
2006-07-31 15:30:00,9.11,9.13,9.1,9.13,382400.0,7.104,7.1196,7.0962,7.1196,382400.0
2006-08-01 09:30:00,9.11,9.11,9.09,9.1,84400.0,7.104,7.104,7.0884,7.0962,84400.0
2006-08-01 10:00:00,9.1,9.1,9.06,9.09,52800.0,7.0962,7.0962,7.065,7.0884,52800.0
2006-08-01 10:30:00,9.08,9.1,9.08,9.09,26400.0,7.0806,7.0962,7.0806,7.0884,26400.0
2006-08-01 11:00:00,9.09,9.1,9.08,9.08,8400.0,7.0884,7.0962,7.0806,7.0806,8400.0
2006-08-01 11:30:00,9.1,9.12,9.1,9.1,53200.0,7.0962,7.1118,7.0962,7.0962,53200.0
2006-08-01 12:00:00,9.1,9.12,9.1,9.11,27600.0,7.0962,7.1118,7.0962,7.104,27600.0
2006-08-01 12:30:00,9.11,9.11,9.09,9.1,23200.0,7.104,7.104,7.0884,7.0962,23200.0
2006-08-01 13:00:00,9.1,9.1,9.09,9.09,11600.0,7.0962,7.0962,7.0884,7.0884,11600.0
2006-08-01 13:30:00,9.08,9.09,9.07,9.07,24800.0,7.0806,7.0884,7.0728,7.0728,24800.0
2006-08-01 14:00:00,9.07,9.07,9.06,9.06,18400.0,7.0728,7.0728,7.065,7.065,18400.0
2006-08-01 14:30:00,9.06,9.09,9.06,9.08,30400.0,7.065,7.0884,7.065,7.0806,30400.0
2006-08-01 15:00:00,9.08,9.09,9.07,9.08,30800.0,7.0806,7.0884,7.0728,7.0806,30800.0
2006-08-01 15:30:00,9.08,9.1,9.07,9.1,263600.0,7.0806,7.0962,7.0728,7.0962,263600.0
2006-08-02 09:30:00,9.13,9.17,9.13,9.15,61200.0,7.1196,7.1507,7.1196,7.1352,61200.0
2006-08-02 10:00:00,9.16,9.18,9.16,9.17,111200.0,7.1429,7.1585,7.1429,7.1507,111200.0
2006-08-02 10:30:00,9.17,9.18,9.17,9.17,143200.0,7.1507,7.1585,7.1507,7.1507,143200.0
2006-08-02 11:00:00,9.17,9.2,9.17,9.19,93200.0,7.1507,7.1741,7.1507,7.1663,93200.0
2006-08-02 11:30:00,9.19,9.2,9.18,9.19,21200.0,7.1663,7.1741,7.1585,7.1663,21200.0
2006-08-02 12:00:00,9.19,9.21,9.19,9.21,28000.0,7.1663,7.1819,7.1663,7.1819,28000.0
2006-08-02 12:30:00,9.2,9.21,9.2,9.2,20400.0,7.1741,7.1819,7.1741,7.1741,20400.0
2006-08-02 13:00:00,9.2,9.21,9.2,9.2,23600.0,7.1741,7.1819,7.1741,7.1741,23600.0
2006-08-02 13:30:00,9.2,9.2,9.18,9.19,14800.0,7.1741,7.1741,7.1585,7.1663,14800.0
2006-08-02 14:00:00,9.19,9.21,9.19,9.2,21600.0,7.1663,7.1819,7.1663,7.1741,21600.0
2006-08-02 14:30:00,9.2,9.21,9.19,9.21,48400.0,7.1741,7.1819,7.1663,7.1819,48400.0
2006-08-02 15:00:00,9.2,9.2,9.18,9.2,74800.0,7.1741,7.1741,7.1585,7.1741,74800.0
2006-08-02 15:30:00,9.2,9.21,9.19,9.19,292000.0,7.1741,7.1819,7.1663,7.1663,292000.0
2006-08-03 09:30:00,9.18,9.3,9.18,9.29,116800.0,7.1585,7.2521,7.1585,7.2443,116800.0
2006-08-03 10:00:00,9.29,9.31,9.24,9.26,84800.0,7.2443,7.2599,7.2053,7.2209,84800.0
2006-08-03 10:30:00,9.26,9.26,9.24,9.25,86000.0,7.2209,7.2209,7.2053,7.2131,86000.0
2006-08-03 11:00:00,9.25,9.25,9.22,9.23,56400.0,7.2131,7.2131,7.1897,7.1975,56400.0
2006-08-03 11:30:00,9.23,9.24,9.22,9.23,89200.0,7.1975,7.2053,7.1897,7.1975,89200.0
2006-08-03 12:00:00,9.23,9.24,9.22,9.24,35600.0,7.1975,7.2053,7.1897,7.2053,35600.0
2006-08-03 12:30:00,9.24,9.26,9.24,9.25,17600.0,7.2053,7.2209,7.2053,7.2131,17600.0
2006-08-03 13:00:00,9.25,9.28,9.25,9.27,42400.0,7.2131,7.2365,7.2131,7.2287,42400.0
2006-08-03 13:30:00,9.27,9.29,9.27,9.29,22400.0,7.2287,7.2443,7.2287,7.2443,22400.0
2006-08-03 14:00:00,9.29,9.3,9.27,9.28,32800.0,7.2443,7.2521,7.2287,7.2365,32800.0
2006-08-03 14:30:00,9.28,9.31,9.28,9.31,46000.0,7.2365,7.2599,7.2365,7.2599,46000.0
2006-08-03 15:00:00,9.31,9.32,9.29,9.32,80400.0,7.2599,7.2677,7.2443,7.2677,80400.0
2006-08-03 15:30:00,9.32,9.34,9.31,9.33,128800.0,7.2677,7.2833,7.2599,7.2755,128800.0
2006-08-04 09:30:00,9.38,9.38,9.34,9.38,44800.0,7.3145,7.3145,7.2833,7.3145,44800.0
2006-08-04 10:00:00,9.36,9.38,9.35,9.37,80400.0,7.2989,7.3145,7.2911,7.3067,80400.0
2006-08-04 10:30:00,9.37,9.38,9.34,9.34,32400.0,7.3067,7.3145,7.2833,7.2833,32400.0
2006-08-04 11:00:00,9.35,9.35,9.31,9.34,44000.0,7.2911,7.2911,7.2599,7.2833,44000.0
2006-08-04 11:30:00,9.34,9.34,9.31,9.31,41600.0,7.2833,7.2833,7.2599,7.2599,41600.0
2006-08-04 12:00:00,9.31,9.32,9.3,9.32,31600.0,7.2599,7.2677,7.2521,7.2677,31600.0
2006-08-04 12:30:00,9.31,9.33,9.3,9.31,45600.0,7.2599,7.2755,7.2521,7.2599,45600.0
2006-08-04 13:00:00,9.31,9.32,9.29,9.3,59200.0,7.2599,7.2677,7.2443,7.2521,59200.0
2006-08-04 13:30:00,9.3,9.31,9.29,9.29,27600.0,7.2521,7.2599,7.2443,7.2443,27600.0
2006-08-04 14:00:00,9.29,9.33,9.29,9.31,287600.0,7.2443,7.2755,7.2443,7.2599,287600.0
2006-08-04 14:30:00,9.31,9.31,9.29,9.29,80000.0,7.2599,7.2599,7.2443,7.2443,80000.0
2006-08-04 15:00:00,9.3,9.32,9.29,9.31,52000.0,7.2521,7.2677,7.2443,7.2599,52000.0
2006-08-04 15:30:00,9.31,9.34,9.3,9.33,84400.0,7.2599,7.2833,7.2521,7.2755,84400.0
2006-08-07 09:30:00,9.3,9.32,9.28,9.29,30400.0,7.2521,7.2677,7.2365,7.2443,30400.0
2006-08-07 10:00:00,9.28,9.32,9.28,9.31,30000.0,7.2365,7.2677,7.2365,7.2599,30000.0
2006-08-07 10:30:00,9.31,9.32,9.31,9.31,45200.0,7.2599,7.2677,7.2599,7.2599,45200.0
2006-08-07 11:00:00,9.31,9.34,9.3,9.33,74400.0,7.2599,7.2833,7.2521,7.2755,74400.0
2006-08-07 11:30:00,9.33,9.33,9.33,9.33,16400.0,7.2755,7.2755,7.2755,7.2755,16400.0
2006-08-07 12:00:00,9.33,9.35,9.33,9.33,33200.0,7.2755,7.2911,7.2755,7.2755,33200.0
2006-08-07 12:30:00,9.32,9.34,9.32,9.33,36800.0,7.2677,7.2833,7.2677,7.2755,36800.0
2006-08-07 13:00:00,9.33,9.33,9.32,9.33,17600.0,7.2755,7.2755,7.2677,7.2755,17600.0
2006-08-07 13:30:00,9.33,9.34,9.33,9.33,18000.0,7.2755,7.2833,7.2755,7.2755,18000.0
2006-08-07 14:00:00,9.33,9.33,9.31,9.32,36000.0,7.2755,7.2755,7.2599,7.2677,36000.0
2006-08-07 14:30:00,9.31,9.32,9.31,9.32,75600.0,7.2599,7.2677,7.2599,7.2677,75600.0
2006-08-07 15:00:00,9.32,9.32,9.31,9.31,58400.0,7.2677,7.2677,7.2599,7.2599,58400.0
2006-08-07 15:30:00,9.31,9.35,9.31,9.34,140000.0,7.2599,7.2911,7.2599,7.2833,140000.0
2006-08-08 09:30:00,9.42,9.42,9.25,9.34,505200.0,7.3457,7.3457,7.2131,7.2833,505200.0
2006-08-08 10:00:00,9.34,9.34,9.28,9.29,163600.0,7.2833,7.2833,7.2365,7.2443,163600.0
2006-08-08 10:30:00,9.29,9.3,9.25,9.3,135200.0,7.2443,7.2521,7.2131,7.2521,135200.0
2006-08-08 11:00:00,9.29,9.32,9.28,9.32,178800.0,7.2443,7.2677,7.2365,7.2677,178800.0
2006-08-08 11:30:00,9.32,9.41,9.31,9.38,219200.0,7.2677,7.3379,7.2599,7.3145,219200.0
2006-08-08 12:00:00,9.38,9.38,9.33,9.34,55600.0,7.3145,7.3145,7.2755,7.2833,55600.0
2006-08-08 12:30:00,9.34,9.34,9.3,9.33,30800.0,7.2833,7.2833,7.2521,7.2755,30800.0
2006-08-08 13:00:00,9.33,9.35,9.32,9.34,24400.0,7.2755,7.2911,7.2677,7.2833,24400.0
2006-08-08 13:30:00,9.33,9.34,9.31,9.32,38000.0,7.2755,7.2833,7.2599,7.2677,38000.0
2006-08-08 14:00:00,9.32,9.33,9.25,9.29,292000.0,7.2677,7.2755,7.2131,7.2443,292000.0
2006-08-08 14:30:00,9.28,9.35,9.28,9.31,230800.0,7.2365,7.2911,7.2365,7.2599,230800.0
2006-08-08 15:00:00,9.31,9.32,9.27,9.27,208400.0,7.2599,7.2677,7.2287,7.2287,208400.0
2006-08-08 15:30:00,9.28,9.29,9.25,9.27,216000.0,7.2365,7.2443,7.2131,7.2287,216000.0
2006-08-09 09:30:00,9.33,9.42,9.33,9.42,83600.0,7.2755,7.3457,7.2755,7.3457,83600.0
2006-08-09 10:00:00,9.42,9.47,9.42,9.47,228000.0,7.3457,7.3847,7.3457,7.3847,228000.0
2006-08-09 10:30:00,9.48,9.49,9.46,9.47,56400.0,7.3925,7.4003,7.3769,7.3847,56400.0
2006-08-09 11:00:00,9.47,9.47,9.46,9.47,130000.0,7.3847,7.3847,7.3769,7.3847,130000.0
2006-08-09 11:30:00,9.47,9.49,9.47,9.47,117200.0,7.3847,7.4003,7.3847,7.3847,117200.0
2006-08-09 12:00:00,9.47,9.5,9.46,9.49,176400.0,7.3847,7.4081,7.3769,7.4003,176400.0
2006-08-09 12:30:00,9.5,9.5,9.47,9.49,30000.0,7.4081,7.4081,7.3847,7.4003,30000.0
2006-08-09 13:00:00,9.49,9.51,9.48,9.49,74800.0,7.4003,7.4159,7.3925,7.4003,74800.0
2006-08-09 13:30:00,9.49,9.5,9.48,9.49,69200.0,7.4003,7.4081,7.3925,7.4003,69200.0
2006-08-09 14:00:00,9.48,9.5,9.46,9.47,80000.0,7.3925,7.4081,7.3769,7.3847,80000.0
2006-08-09 14:30:00,9.47,9.48,9.43,9.44,97200.0,7.3847,7.3925,7.3535,7.3613,97200.0
2006-08-09 15:00:00,9.44,9.45,9.42,9.43,151200.0,7.3613,7.3691,7.3457,7.3535,151200.0
2006-08-09 15:30:00,9.43,9.43,9.42,9.43,839600.0,7.3535,7.3535,7.3457,7.3535,839600.0
2006-08-10 09:30:00,9.38,9.45,9.38,9.4,38400.0,7.3281,7.3828,7.3281,7.3437,38400.0
2006-08-10 10:00:00,9.4,9.4,9.36,9.4,37600.0,7.3437,7.3437,7.3124,7.3437,37600.0
2006-08-10 10:30:00,9.4,9.4,9.38,9.4,70000.0,7.3437,7.3437,7.3281,7.3437,70000.0
2006-08-10 11:00:00,9.4,9.43,9.4,9.42,75600.0,7.3437,7.3671,7.3437,7.3593,75600.0
2006-08-10 11:30:00,9.42,9.43,9.41,9.41,19600.0,7.3593,7.3671,7.3515,7.3515,19600.0
2006-08-10 12:00:00,9.42,9.43,9.41,9.42,29600.0,7.3593,7.3671,7.3515,7.3593,29600.0
2006-08-10 12:30:00,9.42,9.42,9.41,9.42,26400.0,7.3593,7.3593,7.3515,7.3593,26400.0
2006-08-10 13:00:00,9.42,9.42,9.42,9.42,66400.0,7.3593,7.3593,7.3593,7.3593,66400.0
2006-08-10 13:30:00,9.42,9.44,9.41,9.43,156400.0,7.3593,7.3749,7.3515,7.3671,156400.0
2006-08-10 14:00:00,9.44,9.47,9.43,9.47,46400.0,7.3749,7.3984,7.3671,7.3984,46400.0
2006-08-10 14:30:00,9.47,9.47,9.43,9.43,43200.0,7.3984,7.3984,7.3671,7.3671,43200.0
2006-08-10 15:00:00,9.43,9.45,9.42,9.42,60400.0,7.3671,7.3828,7.3593,7.3593,60400.0
2006-08-10 15:30:00,9.42,9.44,9.41,9.44,98400.0,7.3593,7.3749,7.3515,7.3749,98400.0
2006-08-11 09:30:00,9.44,9.45,9.36,9.37,61200.0,7.3749,7.3828,7.3124,7.3203,61200.0
2006-08-11 10:00:00,9.37,9.37,9.34,9.36,31200.0,7.3203,7.3203,7.2968,7.3124,31200.0
2006-08-11 10:30:00,9.36,9.36,9.34,9.36,33600.0,7.3124,7.3124,7.2968,7.3124,33600.0
2006-08-11 11:00:00,9.36,9.37,9.35,9.37,31600.0,7.3124,7.3203,7.3046,7.3203,31600.0
2006-08-11 11:30:00,9.37,9.37,9.34,9.35,23600.0,7.3203,7.3203,7.2968,7.3046,23600.0
2006-08-11 12:00:00,9.35,9.36,9.32,9.33,57200.0,7.3046,7.3124,7.2812,7.289,57200.0
2006-08-11 12:30:00,9.34,9.34,9.32,9.33,16800.0,7.2968,7.2968,7.2812,7.289,16800.0
2006-08-11 13:00:00,9.33,9.33,9.28,9.28,41200.0,7.289,7.289,7.2499,7.2499,41200.0
2006-08-11 13:30:00,9.28,9.32,9.28,9.32,67200.0,7.2499,7.2812,7.2499,7.2812,67200.0
2006-08-11 14:00:00,9.32,9.33,9.31,9.31,82800.0,7.2812,7.289,7.2734,7.2734,82800.0
2006-08-11 14:30:00,9.31,9.35,9.31,9.35,41200.0,7.2734,7.3046,7.2734,7.3046,41200.0
2006-08-11 15:00:00,9.34,9.35,9.32,9.33,65200.0,7.2968,7.3046,7.2812,7.289,65200.0
2006-08-11 15:30:00,9.33,9.35,9.33,9.34,77200.0,7.289,7.3046,7.289,7.2968,77200.0
2006-08-14 09:30:00,9.38,9.4,9.36,9.39,35200.0,7.3281,7.3437,7.3124,7.3359,35200.0
2006-08-14 10:00:00,9.38,9.4,9.38,9.4,39600.0,7.3281,7.3437,7.3281,7.3437,39600.0
2006-08-14 10:30:00,9.4,9.4,9.38,9.4,35600.0,7.3437,7.3437,7.3281,7.3437,35600.0
2006-08-14 11:00:00,9.39,9.41,9.39,9.4,128400.0,7.3359,7.3515,7.3359,7.3437,128400.0
2006-08-14 11:30:00,9.4,9.41,9.4,9.4,35600.0,7.3437,7.3515,7.3437,7.3437,35600.0
2006-08-14 12:00:00,9.4,9.4,9.39,9.39,23600.0,7.3437,7.3437,7.3359,7.3359,23600.0
2006-08-14 12:30:00,9.39,9.4,9.39,9.4,31200.0,7.3359,7.3437,7.3359,7.3437,31200.0
2006-08-14 13:00:00,9.4,9.4,9.4,9.4,20800.0,7.3437,7.3437,7.3437,7.3437,20800.0
2006-08-14 13:30:00,9.4,9.4,9.37,9.38,14000.0,7.3437,7.3437,7.3203,7.3281,14000.0
2006-08-14 14:00:00,9.38,9.38,9.37,9.38,36800.0,7.3281,7.3281,7.3203,7.3281,36800.0
2006-08-14 14:30:00,9.38,9.38,9.36,9.36,42000.0,7.3281,7.3281,7.3124,7.3124,42000.0
2006-08-14 15:00:00,9.36,9.36,9.35,9.36,98400.0,7.3124,7.3124,7.3046,7.3124,98400.0
2006-08-14 15:30:00,9.35,9.36,9.35,9.36,48800.0,7.3046,7.3124,7.3046,7.3124,48800.0
2006-08-15 09:30:00,9.42,9.46,9.42,9.42,30800.0,7.3593,7.3906,7.3593,7.3593,30800.0
2006-08-15 10:00:00,9.44,9.44,9.43,9.43,54400.0,7.3749,7.3749,7.3671,7.3671,54400.0
2006-08-15 10:30:00,9.43,9.45,9.42,9.43,55600.0,7.3671,7.3828,7.3593,7.3671,55600.0
2006-08-15 11:00:00,9.43,9.43,9.42,9.43,92400.0,7.3671,7.3671,7.3593,7.3671,92400.0
2006-08-15 11:30:00,9.43,9.44,9.42,9.44,33200.0,7.3671,7.3749,7.3593,7.3749,33200.0
2006-08-15 12:00:00,9.44,9.47,9.44,9.46,74800.0,7.3749,7.3984,7.3749,7.3906,74800.0
2006-08-15 12:30:00,9.45,9.47,9.44,9.47,28400.0,7.3828,7.3984,7.3749,7.3984,28400.0
2006-08-15 13:00:00,9.47,9.48,9.45,9.47,18400.0,7.3984,7.4062,7.3828,7.3984,18400.0
2006-08-15 13:30:00,9.47,9.5,9.47,9.47,63600.0,7.3984,7.4218,7.3984,7.3984,63600.0
2006-08-15 14:00:00,9.48,9.5,9.47,9.5,49600.0,7.4062,7.4218,7.3984,7.4218,49600.0
2006-08-15 14:30:00,9.5,9.52,9.49,9.52,53200.0,7.4218,7.4374,7.414,7.4374,53200.0
2006-08-15 15:00:00,9.52,9.54,9.5,9.53,79600.0,7.4374,7.4531,7.4218,7.4453,79600.0
2006-08-15 15:30:00,9.53,9.55,9.51,9.55,210400.0,7.4453,7.4609,7.4296,7.4609,210400.0
2006-08-16 09:30:00,9.55,9.56,9.45,9.48,96800.0,7.4609,7.4687,7.3828,7.4062,96800.0
2006-08-16 10:00:00,9.47,9.49,9.47,9.49,30800.0,7.3984,7.414,7.3984,7.414,30800.0
2006-08-16 10:30:00,9.49,9.5,9.47,9.49,45600.0,7.414,7.4218,7.3984,7.414,45600.0
2006-08-16 11:00:00,9.49,9.49,9.47,9.49,48800.0,7.414,7.414,7.3984,7.414,48800.0
2006-08-16 11:30:00,9.49,9.5,9.48,9.49,44400.0,7.414,7.4218,7.4062,7.414,44400.0
2006-08-16 12:00:00,9.49,9.5,9.49,9.5,62000.0,7.414,7.4218,7.414,7.4218,62000.0
2006-08-16 12:30:00,9.49,9.51,9.49,9.51,60400.0,7.414,7.4296,7.414,7.4296,60400.0
2006-08-16 13:00:00,9.5,9.5,9.49,9.49,74400.0,7.4218,7.4218,7.414,7.414,74400.0
2006-08-16 13:30:00,9.49,9.49,9.49,9.49,42800.0,7.414,7.414,7.414,7.414,42800.0
2006-08-16 14:00:00,9.49,9.49,9.48,9.48,37200.0,7.414,7.414,7.4062,7.4062,37200.0
2006-08-16 14:30:00,9.49,9.49,9.48,9.48,37600.0,7.414,7.414,7.4062,7.4062,37600.0
2006-08-16 15:00:00,9.49,9.49,9.47,9.48,52400.0,7.414,7.414,7.3984,7.4062,52400.0
2006-08-16 15:30:00,9.48,9.48,9.46,9.46,118400.0,7.4062,7.4062,7.3906,7.3906,118400.0
2006-08-17 09:30:00,9.43,9.44,9.4,9.42,57200.0,7.3671,7.3749,7.3437,7.3593,57200.0
2006-08-17 10:00:00,9.43,9.43,9.39,9.4,49600.0,7.3671,7.3671,7.3359,7.3437,49600.0
2006-08-17 10:30:00,9.4,9.42,9.39,9.41,78800.0,7.3437,7.3593,7.3359,7.3515,78800.0
2006-08-17 11:00:00,9.41,9.43,9.4,9.43,55200.0,7.3515,7.3671,7.3437,7.3671,55200.0
2006-08-17 11:30:00,9.43,9.43,9.4,9.4,32800.0,7.3671,7.3671,7.3437,7.3437,32800.0
2006-08-17 12:00:00,9.4,9.43,9.4,9.42,37600.0,7.3437,7.3671,7.3437,7.3593,37600.0
2006-08-17 12:30:00,9.43,9.43,9.41,9.41,26000.0,7.3671,7.3671,7.3515,7.3515,26000.0
2006-08-17 13:00:00,9.41,9.42,9.4,9.41,18400.0,7.3515,7.3593,7.3437,7.3515,18400.0
2006-08-17 13:30:00,9.41,9.41,9.4,9.41,47600.0,7.3515,7.3515,7.3437,7.3515,47600.0
2006-08-17 14:00:00,9.41,9.43,9.4,9.4,51200.0,7.3515,7.3671,7.3437,7.3437,51200.0
2006-08-17 14:30:00,9.41,9.42,9.4,9.41,22400.0,7.3515,7.3593,7.3437,7.3515,22400.0
2006-08-17 15:00:00,9.41,9.43,9.4,9.41,25600.0,7.3515,7.3671,7.3437,7.3515,25600.0
2006-08-17 15:30:00,9.41,9.42,9.39,9.39,36800.0,7.3515,7.3593,7.3359,7.3359,36800.0
2006-08-18 09:30:00,9.39,9.43,9.35,9.35,45600.0,7.3359,7.3671,7.3046,7.3046,45600.0
2006-08-18 10:00:00,9.36,9.36,9.35,9.35,3600.0,7.3124,7.3124,7.3046,7.3046,3600.0
2006-08-18 10:30:00,9.35,9.35,9.33,9.33,57600.0,7.3046,7.3046,7.289,7.289,57600.0
2006-08-18 11:00:00,9.33,9.34,9.32,9.33,127600.0,7.289,7.2968,7.2812,7.289,127600.0
2006-08-18 11:30:00,9.33,9.34,9.32,9.34,82800.0,7.289,7.2968,7.2812,7.2968,82800.0
2006-08-18 12:00:00,9.33,9.34,9.32,9.33,403200.0,7.289,7.2968,7.2812,7.289,403200.0
2006-08-18 12:30:00,9.33,9.34,9.33,9.33,48400.0,7.289,7.2968,7.289,7.289,48400.0
2006-08-18 13:00:00,9.34,9.34,9.33,9.33,74800.0,7.2968,7.2968,7.289,7.289,74800.0
2006-08-18 13:30:00,9.33,9.33,9.32,9.33,37600.0,7.289,7.289,7.2812,7.289,37600.0
2006-08-18 14:00:00,9.33,9.35,9.33,9.35,72000.0,7.289,7.3046,7.289,7.3046,72000.0
2006-08-18 14:30:00,9.34,9.35,9.33,9.34,144000.0,7.2968,7.3046,7.289,7.2968,144000.0
2006-08-18 15:00:00,9.35,9.37,9.35,9.37,24000.0,7.3046,7.3203,7.3046,7.3203,24000.0
2006-08-18 15:30:00,9.37,9.38,9.34,9.36,112000.0,7.3203,7.3281,7.2968,7.3124,112000.0
2006-08-21 09:30:00,9.36,9.36,9.35,9.36,33600.0,7.3124,7.3124,7.3046,7.3124,33600.0
2006-08-21 10:00:00,9.35,9.37,9.33,9.36,65200.0,7.3046,7.3203,7.289,7.3124,65200.0
2006-08-21 10:30:00,9.35,9.36,9.34,9.34,33200.0,7.3046,7.3124,7.2968,7.2968,33200.0
2006-08-21 11:00:00,9.34,9.35,9.33,9.33,42400.0,7.2968,7.3046,7.289,7.289,42400.0
2006-08-21 11:30:00,9.33,9.34,9.33,9.33,35200.0,7.289,7.2968,7.289,7.289,35200.0
2006-08-21 12:00:00,9.33,9.33,9.33,9.33,8800.0,7.289,7.289,7.289,7.289,8800.0
2006-08-21 12:30:00,9.33,9.34,9.33,9.34,22000.0,7.289,7.2968,7.289,7.2968,22000.0
2006-08-21 13:00:00,9.34,9.34,9.33,9.34,10800.0,7.2968,7.2968,7.289,7.2968,10800.0
2006-08-21 13:30:00,9.34,9.35,9.33,9.35,17600.0,7.2968,7.3046,7.289,7.3046,17600.0
2006-08-21 14:00:00,9.35,9.35,9.33,9.34,52000.0,7.3046,7.3046,7.289,7.2968,52000.0
2006-08-21 14:30:00,9.35,9.35,9.32,9.33,39200.0,7.3046,7.3046,7.2812,7.289,39200.0
2006-08-21 15:00:00,9.34,9.35,9.32,9.34,126400.0,7.2968,7.3046,7.2812,7.2968,126400.0
2006-08-21 15:30:00,9.34,9.35,9.33,9.34,464400.0,7.2968,7.3046,7.289,7.2968,464400.0
2006-08-22 09:30:00,9.35,9.35,9.31,9.34,23600.0,7.3046,7.3046,7.2734,7.2968,23600.0
2006-08-22 10:00:00,9.32,9.34,9.31,9.34,38800.0,7.2812,7.2968,7.2734,7.2968,38800.0
2006-08-22 10:30:00,9.34,9.34,9.33,9.34,12400.0,7.2968,7.2968,7.289,7.2968,12400.0
2006-08-22 11:00:00,9.34,9.35,9.33,9.35,76800.0,7.2968,7.3046,7.289,7.3046,76800.0
2006-08-22 11:30:00,9.35,9.37,9.35,9.35,131600.0,7.3046,7.3203,7.3046,7.3046,131600.0
2006-08-22 12:00:00,9.35,9.36,9.34,9.35,223600.0,7.3046,7.3124,7.2968,7.3046,223600.0
2006-08-22 12:30:00,9.34,9.36,9.34,9.36,106400.0,7.2968,7.3124,7.2968,7.3124,106400.0
2006-08-22 13:00:00,9.34,9.34,9.32,9.33,18400.0,7.2968,7.2968,7.2812,7.289,18400.0
2006-08-22 13:30:00,9.35,9.35,9.33,9.34,17600.0,7.3046,7.3046,7.289,7.2968,17600.0
2006-08-22 14:00:00,9.34,9.35,9.33,9.34,16400.0,7.2968,7.3046,7.289,7.2968,16400.0
2006-08-22 14:30:00,9.34,9.36,9.34,9.36,13600.0,7.2968,7.3124,7.2968,7.3124,13600.0
2006-08-22 15:00:00,9.36,9.37,9.35,9.36,132800.0,7.3124,7.3203,7.3046,7.3124,132800.0
2006-08-22 15:30:00,9.36,9.38,9.36,9.38,88400.0,7.3124,7.3281,7.3124,7.3281,88400.0
2006-08-23 09:30:00,9.4,9.45,9.4,9.45,56800.0,7.3437,7.3828,7.3437,7.3828,56800.0
2006-08-23 10:00:00,9.45,9.45,9.39,9.41,21600.0,7.3828,7.3828,7.3359,7.3515,21600.0
2006-08-23 10:30:00,9.41,9.41,9.36,9.36,116000.0,7.3515,7.3515,7.3124,7.3124,116000.0
2006-08-23 11:00:00,9.37,9.37,9.34,9.35,38000.0,7.3203,7.3203,7.2968,7.3046,38000.0
2006-08-23 11:30:00,9.35,9.37,9.35,9.36,15200.0,7.3046,7.3203,7.3046,7.3124,15200.0
2006-08-23 12:00:00,9.35,9.35,9.33,9.34,129600.0,7.3046,7.3046,7.289,7.2968,129600.0
2006-08-23 12:30:00,9.34,9.36,9.34,9.36,15600.0,7.2968,7.3124,7.2968,7.3124,15600.0
2006-08-23 13:00:00,9.36,9.37,9.35,9.36,108400.0,7.3124,7.3203,7.3046,7.3124,108400.0
2006-08-23 13:30:00,9.36,9.36,9.29,9.3,357200.0,7.3124,7.3124,7.2578,7.2656,357200.0
2006-08-23 14:00:00,9.3,9.31,9.29,9.31,20800.0,7.2656,7.2734,7.2578,7.2734,20800.0
2006-08-23 14:30:00,9.31,9.33,9.3,9.32,50400.0,7.2734,7.289,7.2656,7.2812,50400.0
2006-08-23 15:00:00,9.32,9.32,9.3,9.31,53200.0,7.2812,7.2812,7.2656,7.2734,53200.0
2006-08-23 15:30:00,9.31,9.31,9.3,9.31,122000.0,7.2734,7.2734,7.2656,7.2734,122000.0
2006-08-24 09:30:00,9.35,9.35,9.32,9.33,20000.0,7.3046,7.3046,7.2812,7.289,20000.0
2006-08-24 10:00:00,9.33,9.33,9.31,9.33,29600.0,7.289,7.289,7.2734,7.289,29600.0
2006-08-24 10:30:00,9.33,9.35,9.33,9.35,35600.0,7.289,7.3046,7.289,7.3046,35600.0
2006-08-24 11:00:00,9.35,9.38,9.33,9.33,338400.0,7.3046,7.3281,7.289,7.289,338400.0
2006-08-24 11:30:00,9.33,9.33,9.33,9.33,20000.0,7.289,7.289,7.289,7.289,20000.0
2006-08-24 12:00:00,9.33,9.34,9.33,9.33,46000.0,7.289,7.2968,7.289,7.289,46000.0
2006-08-24 12:30:00,9.33,9.34,9.33,9.34,16800.0,7.289,7.2968,7.289,7.2968,16800.0
2006-08-24 13:00:00,9.34,9.35,9.34,9.35,20800.0,7.2968,7.3046,7.2968,7.3046,20800.0
2006-08-24 13:30:00,9.35,9.36,9.34,9.36,32800.0,7.3046,7.3124,7.2968,7.3124,32800.0
2006-08-24 14:00:00,9.36,9.36,9.35,9.35,477200.0,7.3124,7.3124,7.3046,7.3046,477200.0
2006-08-24 14:30:00,9.35,9.36,9.35,9.35,18400.0,7.3046,7.3124,7.3046,7.3046,18400.0
2006-08-24 15:00:00,9.35,9.37,9.35,9.36,104800.0,7.3046,7.3203,7.3046,7.3124,104800.0
2006-08-24 15:30:00,9.37,9.38,9.36,9.38,97200.0,7.3203,7.3281,7.3124,7.3281,97200.0
2006-08-25 09:30:00,9.35,9.41,9.34,9.38,54400.0,7.3046,7.3515,7.2968,7.3281,54400.0
2006-08-25 10:00:00,9.38,9.4,9.35,9.37,33200.0,7.3281,7.3437,7.3046,7.3203,33200.0
2006-08-25 10:30:00,9.37,9.38,9.36,9.36,91600.0,7.3203,7.3281,7.3124,7.3124,91600.0
2006-08-25 11:00:00,9.36,9.37,9.34,9.36,66800.0,7.3124,7.3203,7.2968,7.3124,66800.0
2006-08-25 11:30:00,9.35,9.36,9.34,9.35,72400.0,7.3046,7.3124,7.2968,7.3046,72400.0
2006-08-25 12:00:00,9.36,9.38,9.35,9.37,71600.0,7.3124,7.3281,7.3046,7.3203,71600.0
2006-08-25 12:30:00,9.37,9.37,9.36,9.37,16400.0,7.3203,7.3203,7.3124,7.3203,16400.0
2006-08-25 13:00:00,9.37,9.38,9.37,9.37,25200.0,7.3203,7.3281,7.3203,7.3203,25200.0
2006-08-25 13:30:00,9.37,9.37,9.37,9.37,91200.0,7.3203,7.3203,7.3203,7.3203,91200.0
2006-08-25 14:00:00,9.37,9.38,9.36,9.37,155600.0,7.3203,7.3281,7.3124,7.3203,155600.0
2006-08-25 14:30:00,9.37,9.38,9.37,9.38,160000.0,7.3203,7.3281,7.3203,7.3281,160000.0
2006-08-25 15:00:00,9.38,9.38,9.37,9.38,64400.0,7.3281,7.3281,7.3203,7.3281,64400.0
2006-08-25 15:30:00,9.38,9.39,9.38,9.38,90000.0,7.3281,7.3359,7.3281,7.3281,90000.0
2006-08-28 09:30:00,9.36,9.4,9.36,9.4,9600.0,7.3124,7.3437,7.3124,7.3437,9600.0
2006-08-28 10:00:00,9.4,9.4,9.39,9.4,12000.0,7.3437,7.3437,7.3359,7.3437,12000.0
2006-08-28 10:30:00,9.4,9.42,9.4,9.42,14400.0,7.3437,7.3593,7.3437,7.3593,14400.0
2006-08-28 11:00:00,9.42,9.42,9.41,9.41,16400.0,7.3593,7.3593,7.3515,7.3515,16400.0
2006-08-28 11:30:00,9.41,9.43,9.41,9.42,20400.0,7.3515,7.3671,7.3515,7.3593,20400.0
2006-08-28 12:00:00,9.42,9.42,9.39,9.4,40800.0,7.3593,7.3593,7.3359,7.3437,40800.0
2006-08-28 12:30:00,9.4,9.41,9.39,9.4,16400.0,7.3437,7.3515,7.3359,7.3437,16400.0
2006-08-28 13:00:00,9.4,9.42,9.39,9.42,39200.0,7.3437,7.3593,7.3359,7.3593,39200.0
2006-08-28 13:30:00,9.41,9.41,9.38,9.39,57200.0,7.3515,7.3515,7.3281,7.3359,57200.0
2006-08-28 14:00:00,9.41,9.42,9.4,9.4,26000.0,7.3515,7.3593,7.3437,7.3437,26000.0
2006-08-28 14:30:00,9.4,9.4,9.39,9.4,34800.0,7.3437,7.3437,7.3359,7.3437,34800.0
2006-08-28 15:00:00,9.4,9.42,9.4,9.42,41200.0,7.3437,7.3593,7.3437,7.3593,41200.0
2006-08-28 15:30:00,9.42,9.42,9.38,9.4,78000.0,7.3593,7.3593,7.3281,7.3437,78000.0
2006-08-29 09:30:00,9.43,9.44,9.41,9.42,36800.0,7.3671,7.3749,7.3515,7.3593,36800.0
2006-08-29 10:00:00,9.42,9.43,9.38,9.43,133200.0,7.3593,7.3671,7.3281,7.3671,133200.0
2006-08-29 10:30:00,9.42,9.43,9.41,9.41,25600.0,7.3593,7.3671,7.3515,7.3515,25600.0
2006-08-29 11:00:00,9.41,9.43,9.41,9.42,12000.0,7.3515,7.3671,7.3515,7.3593,12000.0
2006-08-29 11:30:00,9.4,9.4,9.38,9.39,22800.0,7.3437,7.3437,7.3281,7.3359,22800.0
2006-08-29 12:00:00,9.39,9.44,9.39,9.44,50000.0,7.3359,7.3749,7.3359,7.3749,50000.0
2006-08-29 12:30:00,9.43,9.44,9.43,9.43,6400.0,7.3671,7.3749,7.3671,7.3671,6400.0
2006-08-29 13:00:00,9.43,9.45,9.43,9.45,16800.0,7.3671,7.3828,7.3671,7.3828,16800.0
2006-08-29 13:30:00,9.45,9.46,9.45,9.46,23600.0,7.3828,7.3906,7.3828,7.3906,23600.0
2006-08-29 14:00:00,9.45,9.49,9.44,9.46,54800.0,7.3828,7.414,7.3749,7.3906,54800.0
2006-08-29 14:30:00,9.46,9.49,9.46,9.48,48400.0,7.3906,7.414,7.3906,7.4062,48400.0
2006-08-29 15:00:00,9.48,9.49,9.46,9.49,80400.0,7.4062,7.414,7.3906,7.414,80400.0
2006-08-29 15:30:00,9.49,9.49,9.49,9.49,77200.0,7.414,7.414,7.414,7.414,77200.0
2006-08-30 09:30:00,9.5,9.5,9.47,9.47,44000.0,7.4218,7.4218,7.3984,7.3984,44000.0
2006-08-30 10:00:00,9.47,9.5,9.47,9.49,35600.0,7.3984,7.4218,7.3984,7.414,35600.0
2006-08-30 10:30:00,9.49,9.54,9.49,9.52,111600.0,7.414,7.4531,7.414,7.4374,111600.0
2006-08-30 11:00:00,9.52,9.52,9.5,9.51,36400.0,7.4374,7.4374,7.4218,7.4296,36400.0
2006-08-30 11:30:00,9.51,9.51,9.48,9.49,30800.0,7.4296,7.4296,7.4062,7.414,30800.0
2006-08-30 12:00:00,9.49,9.49,9.49,9.49,10800.0,7.414,7.414,7.414,7.414,10800.0
2006-08-30 12:30:00,9.49,9.51,9.49,9.5,45200.0,7.414,7.4296,7.414,7.4218,45200.0
2006-08-30 13:00:00,9.5,9.5,9.49,9.49,21600.0,7.4218,7.4218,7.414,7.414,21600.0
2006-08-30 13:30:00,9.5,9.5,9.46,9.47,34400.0,7.4218,7.4218,7.3906,7.3984,34400.0
2006-08-30 14:00:00,9.47,9.47,9.44,9.47,82400.0,7.3984,7.3984,7.3749,7.3984,82400.0
2006-08-30 14:30:00,9.47,9.49,9.44,9.45,49600.0,7.3984,7.414,7.3749,7.3828,49600.0
2006-08-30 15:00:00,9.45,9.48,9.45,9.48,54000.0,7.3828,7.4062,7.3828,7.4062,54000.0
2006-08-30 15:30:00,9.47,9.49,9.47,9.49,93200.0,7.3984,7.414,7.3984,7.414,93200.0
2006-08-31 09:30:00,9.47,9.54,9.45,9.53,38400.0,7.3984,7.4531,7.3828,7.4453,38400.0
2006-08-31 10:00:00,9.53,9.55,9.49,9.49,63600.0,7.4453,7.4609,7.414,7.414,63600.0
2006-08-31 10:30:00,9.5,9.52,9.49,9.51,42000.0,7.4218,7.4374,7.414,7.4296,42000.0
2006-08-31 11:00:00,9.51,9.52,9.5,9.5,32000.0,7.4296,7.4374,7.4218,7.4218,32000.0
2006-08-31 11:30:00,9.5,9.56,9.5,9.56,64400.0,7.4218,7.4687,7.4218,7.4687,64400.0
2006-08-31 12:00:00,9.56,9.58,9.56,9.58,53200.0,7.4687,7.4843,7.4687,7.4843,53200.0
2006-08-31 12:30:00,9.58,9.59,9.58,9.58,43200.0,7.4843,7.4921,7.4843,7.4843,43200.0
2006-08-31 13:00:00,9.58,9.62,9.58,9.62,98400.0,7.4843,7.5156,7.4843,7.5156,98400.0
2006-08-31 13:30:00,9.62,9.62,9.61,9.61,39600.0,7.5156,7.5156,7.5078,7.5078,39600.0
2006-08-31 14:00:00,9.61,9.61,9.6,9.61,54400.0,7.5078,7.5078,7.4999,7.5078,54400.0
2006-08-31 14:30:00,9.61,9.62,9.6,9.62,40000.0,7.5078,7.5156,7.4999,7.5156,40000.0
2006-08-31 15:00:00,9.62,9.62,9.6,9.62,51600.0,7.5156,7.5156,7.4999,7.5156,51600.0
2006-08-31 15:30:00,9.62,9.63,9.6,9.61,152800.0,7.5156,7.5234,7.4999,7.5078,152800.0
2006-09-01 09:30:00,9.63,9.66,9.63,9.66,28800.0,7.5234,7.5468,7.5234,7.5468,28800.0
2006-09-01 10:00:00,9.66,9.66,9.61,9.62,38400.0,7.5468,7.5468,7.5078,7.5156,38400.0
2006-09-01 10:30:00,9.63,9.63,9.62,9.63,14000.0,7.5234,7.5234,7.5156,7.5234,14000.0
2006-09-01 11:00:00,9.63,9.63,9.61,9.62,30400.0,7.5234,7.5234,7.5078,7.5156,30400.0
2006-09-01 11:30:00,9.62,9.63,9.62,9.63,10400.0,7.5156,7.5234,7.5156,7.5234,10400.0
2006-09-01 12:00:00,9.63,9.63,9.61,9.63,15200.0,7.5234,7.5234,7.5078,7.5234,15200.0
2006-09-01 12:30:00,9.63,9.64,9.63,9.64,9600.0,7.5234,7.5312,7.5234,7.5312,9600.0
2006-09-01 13:00:00,9.65,9.65,9.63,9.63,26000.0,7.539,7.539,7.5234,7.5234,26000.0
2006-09-01 13:30:00,9.63,9.65,9.63,9.63,22000.0,7.5234,7.539,7.5234,7.5234,22000.0
2006-09-01 14:00:00,9.63,9.63,9.63,9.63,31600.0,7.5234,7.5234,7.5234,7.5234,31600.0
2006-09-01 14:30:00,9.63,9.64,9.62,9.62,32800.0,7.5234,7.5312,7.5156,7.5156,32800.0
2006-09-01 15:00:00,9.62,9.63,9.61,9.63,21200.0,7.5156,7.5234,7.5078,7.5234,21200.0
2006-09-01 15:30:00,9.64,9.65,9.63,9.64,52000.0,7.5312,7.539,7.5234,7.5312,52000.0
2006-09-05 09:30:00,9.63,9.67,9.62,9.65,43200.0,7.5234,7.5546,7.5156,7.539,43200.0
2006-09-05 10:00:00,9.65,9.66,9.64,9.64,64400.0,7.539,7.5468,7.5312,7.5312,64400.0
2006-09-05 10:30:00,9.64,9.66,9.63,9.63,16800.0,7.5312,7.5468,7.5234,7.5234,16800.0
2006-09-05 11:00:00,9.63,9.64,9.63,9.64,70800.0,7.5234,7.5312,7.5234,7.5312,70800.0
2006-09-05 11:30:00,9.65,9.67,9.65,9.66,24400.0,7.539,7.5546,7.539,7.5468,24400.0
2006-09-05 12:00:00,9.66,9.66,9.64,9.65,27200.0,7.5468,7.5468,7.5312,7.539,27200.0
2006-09-05 12:30:00,9.65,9.65,9.63,9.65,47200.0,7.539,7.539,7.5234,7.539,47200.0
2006-09-05 13:00:00,9.65,9.65,9.65,9.65,24800.0,7.539,7.539,7.539,7.539,24800.0
2006-09-05 13:30:00,9.65,9.66,9.65,9.65,26000.0,7.539,7.5468,7.539,7.539,26000.0
2006-09-05 14:00:00,9.65,9.68,9.65,9.67,41600.0,7.539,7.5624,7.539,7.5546,41600.0
2006-09-05 14:30:00,9.67,9.67,9.65,9.66,32400.0,7.5546,7.5546,7.539,7.5468,32400.0
2006-09-05 15:00:00,9.65,9.66,9.65,9.66,45200.0,7.539,7.5468,7.539,7.5468,45200.0
2006-09-05 15:30:00,9.66,9.67,9.65,9.66,59200.0,7.5468,7.5546,7.539,7.5468,59200.0
2006-09-06 09:30:00,9.64,9.64,9.63,9.63,55200.0,7.5312,7.5312,7.5234,7.5234,55200.0
2006-09-06 10:00:00,9.63,9.65,9.63,9.65,46000.0,7.5234,7.539,7.5234,7.539,46000.0
2006-09-06 10:30:00,9.65,9.66,9.65,9.66,273200.0,7.539,7.5468,7.539,7.5468,273200.0
2006-09-06 11:00:00,9.66,9.68,9.65,9.67,74000.0,7.5468,7.5624,7.539,7.5546,74000.0
2006-09-06 11:30:00,9.67,9.67,9.65,9.65,18400.0,7.5546,7.5546,7.539,7.539,18400.0
2006-09-06 12:00:00,9.65,9.66,9.65,9.66,40400.0,7.539,7.5468,7.539,7.5468,40400.0
2006-09-06 12:30:00,9.66,9.66,9.65,9.66,10400.0,7.5468,7.5468,7.539,7.5468,10400.0
2006-09-06 13:00:00,9.66,9.67,9.66,9.67,7200.0,7.5468,7.5546,7.5468,7.5546,7200.0
2006-09-06 13:30:00,9.67,9.68,9.66,9.67,25600.0,7.5546,7.5624,7.5468,7.5546,25600.0
2006-09-06 14:00:00,9.67,9.68,9.66,9.67,48400.0,7.5546,7.5624,7.5468,7.5546,48400.0
2006-09-06 14:30:00,9.67,9.67,9.66,9.66,36800.0,7.5546,7.5546,7.5468,7.5468,36800.0
2006-09-06 15:00:00,9.66,9.68,9.65,9.66,79600.0,7.5468,7.5624,7.539,7.5468,79600.0
2006-09-06 15:30:00,9.66,9.66,9.65,9.65,74800.0,7.5468,7.5468,7.539,7.539,74800.0
2006-09-07 09:30:00,9.66,9.68,9.65,9.68,35200.0,7.5468,7.5624,7.539,7.5624,35200.0
2006-09-07 10:00:00,9.66,9.66,9.63,9.63,24800.0,7.5468,7.5468,7.5234,7.5234,24800.0
2006-09-07 10:30:00,9.63,9.63,9.61,9.63,32400.0,7.5234,7.5234,7.5078,7.5234,32400.0
2006-09-07 11:00:00,9.63,9.68,9.63,9.68,91600.0,7.5234,7.5624,7.5234,7.5624,91600.0
2006-09-07 11:30:00,9.68,9.69,9.68,9.69,34400.0,7.5624,7.5703,7.5624,7.5703,34400.0
2006-09-07 12:00:00,9.69,9.69,9.68,9.68,46000.0,7.5703,7.5703,7.5624,7.5624,46000.0
2006-09-07 12:30:00,9.69,9.69,9.68,9.68,365200.0,7.5703,7.5703,7.5624,7.5624,365200.0
2006-09-07 13:00:00,9.68,9.69,9.67,9.69,53600.0,7.5624,7.5703,7.5546,7.5703,53600.0
2006-09-07 13:30:00,9.69,9.74,9.69,9.73,337200.0,7.5703,7.6093,7.5703,7.6015,337200.0
2006-09-07 14:00:00,9.73,9.73,9.72,9.73,70400.0,7.6015,7.6015,7.5937,7.6015,70400.0
2006-09-07 14:30:00,9.73,9.74,9.71,9.72,81600.0,7.6015,7.6093,7.5859,7.5937,81600.0
2006-09-07 15:00:00,9.72,9.73,9.71,9.73,146800.0,7.5937,7.6015,7.5859,7.6015,146800.0
2006-09-07 15:30:00,9.73,9.73,9.7,9.73,203600.0,7.6015,7.6015,7.5781,7.6015,203600.0
2006-09-08 09:30:00,9.74,9.74,9.7,9.7,13600.0,7.6093,7.6093,7.5781,7.5781,13600.0
2006-09-08 10:00:00,9.7,9.7,9.69,9.69,48400.0,7.5781,7.5781,7.5703,7.5703,48400.0
2006-09-08 10:30:00,9.69,9.71,9.69,9.7,28400.0,7.5703,7.5859,7.5703,7.5781,28400.0
2006-09-08 11:00:00,9.71,9.72,9.7,9.7,21600.0,7.5859,7.5937,7.5781,7.5781,21600.0
2006-09-08 11:30:00,9.7,9.7,9.7,9.7,24800.0,7.5781,7.5781,7.5781,7.5781,24800.0
2006-09-08 12:00:00,9.7,9.71,9.7,9.71,26400.0,7.5781,7.5859,7.5781,7.5859,26400.0
2006-09-08 12:30:00,9.71,9.71,9.71,9.71,20400.0,7.5859,7.5859,7.5859,7.5859,20400.0
2006-09-08 13:00:00,9.71,9.74,9.71,9.74,44000.0,7.5859,7.6093,7.5859,7.6093,44000.0
2006-09-08 13:30:00,9.74,9.75,9.73,9.74,69200.0,7.6093,7.6171,7.6015,7.6093,69200.0
2006-09-08 14:00:00,9.74,9.74,9.72,9.72,22000.0,7.6093,7.6093,7.5937,7.5937,22000.0
2006-09-08 14:30:00,9.72,9.72,9.71,9.71,12000.0,7.5937,7.5937,7.5859,7.5859,12000.0
2006-09-08 15:00:00,9.72,9.73,9.71,9.72,43600.0,7.5937,7.6015,7.5859,7.5937,43600.0
2006-09-08 15:30:00,9.72,9.72,9.71,9.71,66000.0,7.5937,7.5937,7.5859,7.5859,66000.0
2006-09-11 09:30:00,9.68,9.74,9.68,9.7,26000.0,7.5624,7.6093,7.5624,7.5781,26000.0
2006-09-11 10:00:00,9.7,9.71,9.68,9.69,41600.0,7.5781,7.5859,7.5624,7.5703,41600.0
2006-09-11 10:30:00,9.69,9.69,9.68,9.69,19200.0,7.5703,7.5703,7.5624,7.5703,19200.0
2006-09-11 11:00:00,9.69,9.7,9.69,9.7,45600.0,7.5703,7.5781,7.5703,7.5781,45600.0
2006-09-11 11:30:00,9.7,9.7,9.68,9.68,50800.0,7.5781,7.5781,7.5624,7.5624,50800.0
2006-09-11 12:00:00,9.68,9.71,9.68,9.71,55200.0,7.5624,7.5859,7.5624,7.5859,55200.0
2006-09-11 12:30:00,9.71,9.71,9.71,9.71,17200.0,7.5859,7.5859,7.5859,7.5859,17200.0
2006-09-11 13:00:00,9.71,9.73,9.71,9.73,44000.0,7.5859,7.6015,7.5859,7.6015,44000.0
2006-09-11 13:30:00,9.73,9.74,9.73,9.73,46800.0,7.6015,7.6093,7.6015,7.6015,46800.0
2006-09-11 14:00:00,9.74,9.74,9.72,9.72,34800.0,7.6093,7.6093,7.5937,7.5937,34800.0
2006-09-11 14:30:00,9.73,9.73,9.71,9.72,63200.0,7.6015,7.6015,7.5859,7.5937,63200.0
2006-09-11 15:00:00,9.72,9.73,9.71,9.71,55600.0,7.5937,7.6015,7.5859,7.5859,55600.0
2006-09-11 15:30:00,9.71,9.73,9.71,9.73,146800.0,7.5859,7.6015,7.5859,7.6015,146800.0
2006-09-12 09:30:00,9.72,9.74,9.71,9.72,34000.0,7.5937,7.6093,7.5859,7.5937,34000.0
2006-09-12 10:00:00,9.72,9.74,9.72,9.74,17600.0,7.5937,7.6093,7.5937,7.6093,17600.0
2006-09-12 10:30:00,9.74,9.74,9.72,9.72,17600.0,7.6093,7.6093,7.5937,7.5937,17600.0
2006-09-12 11:00:00,9.72,9.75,9.71,9.72,39600.0,7.5937,7.6171,7.5859,7.5937,39600.0
2006-09-12 11:30:00,9.72,9.74,9.72,9.74,20800.0,7.5937,7.6093,7.5937,7.6093,20800.0
2006-09-12 12:00:00,9.74,9.74,9.72,9.72,17200.0,7.6093,7.6093,7.5937,7.5937,17200.0
2006-09-12 12:30:00,9.72,9.74,9.72,9.74,23600.0,7.5937,7.6093,7.5937,7.6093,23600.0
2006-09-12 13:00:00,9.74,9.74,9.72,9.72,22800.0,7.6093,7.6093,7.5937,7.5937,22800.0
2006-09-12 13:30:00,9.72,9.75,9.72,9.75,36400.0,7.5937,7.6171,7.5937,7.6171,36400.0
2006-09-12 14:00:00,9.75,9.75,9.74,9.75,31600.0,7.6171,7.6171,7.6093,7.6171,31600.0
2006-09-12 14:30:00,9.75,9.77,9.74,9.77,102800.0,7.6171,7.6328,7.6093,7.6328,102800.0
2006-09-12 15:00:00,9.77,9.77,9.73,9.74,102000.0,7.6328,7.6328,7.6015,7.6093,102000.0
2006-09-12 15:30:00,9.74,9.75,9.73,9.74,87200.0,7.6093,7.6171,7.6015,7.6093,87200.0
2006-09-13 09:30:00,9.72,9.74,9.71,9.72,18800.0,7.5937,7.6093,7.5859,7.5937,18800.0
2006-09-13 10:00:00,9.72,9.72,9.66,9.66,21600.0,7.5937,7.5937,7.5468,7.5468,21600.0
2006-09-13 10:30:00,9.67,9.67,9.61,9.64,86000.0,7.5546,7.5546,7.5078,7.5312,86000.0
2006-09-13 11:00:00,9.65,9.65,9.63,9.63,21200.0,7.539,7.539,7.5234,7.5234,21200.0
2006-09-13 11:30:00,9.63,9.63,9.55,9.56,214000.0,7.5234,7.5234,7.4609,7.4687,214000.0
2006-09-13 12:00:00,9.56,9.59,9.56,9.59,49200.0,7.4687,7.4921,7.4687,7.4921,49200.0
2006-09-13 12:30:00,9.59,9.59,9.56,9.56,23600.0,7.4921,7.4921,7.4687,7.4687,23600.0
2006-09-13 13:00:00,9.56,9.58,9.56,9.58,66400.0,7.4687,7.4843,7.4687,7.4843,66400.0
2006-09-13 13:30:00,9.58,9.59,9.58,9.59,56400.0,7.4843,7.4921,7.4843,7.4921,56400.0
2006-09-13 14:00:00,9.59,9.6,9.58,9.59,88400.0,7.4921,7.4999,7.4843,7.4921,88400.0
2006-09-13 14:30:00,9.59,9.59,9.56,9.57,120800.0,7.4921,7.4921,7.4687,7.4765,120800.0
2006-09-13 15:00:00,9.57,9.58,9.56,9.58,120000.0,7.4765,7.4843,7.4687,7.4843,120000.0
2006-09-13 15:30:00,9.58,9.58,9.56,9.57,137600.0,7.4843,7.4843,7.4687,7.4765,137600.0
2006-09-14 09:30:00,9.56,9.56,9.53,9.54,20000.0,7.4687,7.4687,7.4453,7.4531,20000.0
2006-09-14 10:00:00,9.54,9.54,9.52,9.54,58400.0,7.4531,7.4531,7.4374,7.4531,58400.0
2006-09-14 10:30:00,9.54,9.55,9.54,9.54,49600.0,7.4531,7.4609,7.4531,7.4531,49600.0
2006-09-14 11:00:00,9.54,9.55,9.54,9.54,42800.0,7.4531,7.4609,7.4531,7.4531,42800.0
2006-09-14 11:30:00,9.53,9.54,9.53,9.54,25600.0,7.4453,7.4531,7.4453,7.4531,25600.0
2006-09-14 12:00:00,9.54,9.54,9.52,9.53,46400.0,7.4531,7.4531,7.4374,7.4453,46400.0
2006-09-14 12:30:00,9.53,9.55,9.52,9.54,65600.0,7.4453,7.4609,7.4374,7.4531,65600.0
2006-09-14 13:00:00,9.53,9.53,9.52,9.53,35600.0,7.4453,7.4453,7.4374,7.4453,35600.0
2006-09-14 13:30:00,9.53,9.54,9.52,9.54,40400.0,7.4453,7.4531,7.4374,7.4531,40400.0
2006-09-14 14:00:00,9.54,9.55,9.53,9.55,48800.0,7.4531,7.4609,7.4453,7.4609,48800.0
2006-09-14 14:30:00,9.55,9.56,9.54,9.55,70400.0,7.4609,7.4687,7.4531,7.4609,70400.0
2006-09-14 15:00:00,9.55,9.56,9.55,9.56,32400.0,7.4609,7.4687,7.4609,7.4687,32400.0
2006-09-14 15:30:00,9.56,9.58,9.56,9.57,37600.0,7.4687,7.4843,7.4687,7.4765,37600.0
2006-09-15 09:30:00,9.6,9.6,9.59,9.59,202000.0,7.4999,7.4999,7.4921,7.4921,202000.0
2006-09-15 10:00:00,9.59,9.61,9.59,9.6,32000.0,7.4921,7.5078,7.4921,7.4999,32000.0
2006-09-15 10:30:00,9.6,9.61,9.6,9.6,22000.0,7.4999,7.5078,7.4999,7.4999,22000.0
2006-09-15 11:00:00,9.6,9.61,9.6,9.6,13600.0,7.4999,7.5078,7.4999,7.4999,13600.0
2006-09-15 11:30:00,9.6,9.62,9.57,9.61,52000.0,7.4999,7.5156,7.4765,7.5078,52000.0
2006-09-15 12:00:00,9.61,9.61,9.6,9.6,32800.0,7.5078,7.5078,7.4999,7.4999,32800.0
2006-09-15 12:30:00,9.6,9.6,9.59,9.6,16400.0,7.4999,7.4999,7.4921,7.4999,16400.0
2006-09-15 13:00:00,9.6,9.61,9.6,9.61,26800.0,7.4999,7.5078,7.4999,7.5078,26800.0
2006-09-15 13:30:00,9.61,9.61,9.59,9.59,36800.0,7.5078,7.5078,7.4921,7.4921,36800.0
2006-09-15 14:00:00,9.6,9.6,9.59,9.59,30800.0,7.4999,7.4999,7.4921,7.4921,30800.0
2006-09-15 14:30:00,9.6,9.6,9.58,9.59,31200.0,7.4999,7.4999,7.4843,7.4921,31200.0
2006-09-15 15:00:00,9.59,9.61,9.59,9.6,48000.0,7.4921,7.5078,7.4921,7.4999,48000.0
2006-09-15 15:30:00,9.6,9.6,9.59,9.59,96400.0,7.4999,7.4999,7.4921,7.4921,96400.0
2006-09-18 09:30:00,9.58,9.59,9.55,9.59,19200.0,7.4843,7.4921,7.4609,7.4921,19200.0
2006-09-18 10:00:00,9.59,9.6,9.59,9.59,25200.0,7.4921,7.4999,7.4921,7.4921,25200.0
2006-09-18 10:30:00,9.6,9.6,9.59,9.59,18800.0,7.4999,7.4999,7.4921,7.4921,18800.0
2006-09-18 11:00:00,9.59,9.6,9.58,9.6,18800.0,7.4921,7.4999,7.4843,7.4999,18800.0
2006-09-18 11:30:00,9.6,9.6,9.59,9.6,32800.0,7.4999,7.4999,7.4921,7.4999,32800.0
2006-09-18 12:00:00,9.6,9.6,9.57,9.58,16800.0,7.4999,7.4999,7.4765,7.4843,16800.0
2006-09-18 12:30:00,9.58,9.58,9.58,9.58,20000.0,7.4843,7.4843,7.4843,7.4843,20000.0
2006-09-18 13:00:00,9.58,9.58,9.58,9.58,114400.0,7.4843,7.4843,7.4843,7.4843,114400.0
2006-09-18 13:30:00,9.58,9.58,9.56,9.56,30800.0,7.4843,7.4843,7.4687,7.4687,30800.0
2006-09-18 14:00:00,9.56,9.56,9.54,9.54,25600.0,7.4687,7.4687,7.4531,7.4531,25600.0
2006-09-18 14:30:00,9.54,9.54,9.51,9.52,66800.0,7.4531,7.4531,7.4296,7.4374,66800.0
2006-09-18 15:00:00,9.52,9.53,9.5,9.52,86000.0,7.4374,7.4453,7.4218,7.4374,86000.0
2006-09-18 15:30:00,9.52,9.55,9.51,9.52,152800.0,7.4374,7.4609,7.4296,7.4374,152800.0
2006-09-19 09:30:00,9.53,9.56,9.51,9.52,33600.0,7.4453,7.4687,7.4296,7.4374,33600.0
2006-09-19 10:00:00,9.52,9.55,9.52,9.55,50800.0,7.4374,7.4609,7.4374,7.4609,50800.0
2006-09-19 10:30:00,9.55,9.56,9.55,9.56,44800.0,7.4609,7.4687,7.4609,7.4687,44800.0
2006-09-19 11:00:00,9.56,9.57,9.56,9.56,16800.0,7.4687,7.4765,7.4687,7.4687,16800.0
2006-09-19 11:30:00,9.56,9.56,9.55,9.56,134400.0,7.4687,7.4687,7.4609,7.4687,134400.0
2006-09-19 12:00:00,9.56,9.58,9.55,9.56,73600.0,7.4687,7.4843,7.4609,7.4687,73600.0
2006-09-19 12:30:00,9.56,9.59,9.56,9.58,25600.0,7.4687,7.4921,7.4687,7.4843,25600.0
2006-09-19 13:00:00,9.58,9.58,9.56,9.58,22400.0,7.4843,7.4843,7.4687,7.4843,22400.0
2006-09-19 13:30:00,9.58,9.59,9.56,9.58,25200.0,7.4843,7.4921,7.4687,7.4843,25200.0
2006-09-19 14:00:00,9.58,9.59,9.56,9.58,30800.0,7.4843,7.4921,7.4687,7.4843,30800.0
2006-09-19 14:30:00,9.58,9.59,9.58,9.59,14800.0,7.4843,7.4921,7.4843,7.4921,14800.0
2006-09-19 15:00:00,9.59,9.62,9.59,9.62,78000.0,7.4921,7.5156,7.4921,7.5156,78000.0
2006-09-19 15:30:00,9.62,9.63,9.6,9.6,141200.0,7.5156,7.5234,7.4999,7.4999,141200.0
2006-09-20 09:30:00,9.64,9.66,9.63,9.63,20800.0,7.5312,7.5468,7.5234,7.5234,20800.0
2006-09-20 10:00:00,9.63,9.63,9.59,9.63,29200.0,7.5234,7.5234,7.4921,7.5234,29200.0
2006-09-20 10:30:00,9.63,9.64,9.62,9.63,18800.0,7.5234,7.5312,7.5156,7.5234,18800.0
2006-09-20 11:00:00,9.63,9.64,9.63,9.63,15200.0,7.5234,7.5312,7.5234,7.5234,15200.0
2006-09-20 11:30:00,9.64,9.64,9.63,9.63,6400.0,7.5312,7.5312,7.5234,7.5234,6400.0
2006-09-20 12:00:00,9.64,9.65,9.64,9.65,21600.0,7.5312,7.539,7.5312,7.539,21600.0
2006-09-20 12:30:00,9.64,9.65,9.63,9.63,7200.0,7.5312,7.539,7.5234,7.5234,7200.0
2006-09-20 13:00:00,9.63,9.64,9.63,9.64,8000.0,7.5234,7.5312,7.5234,7.5312,8000.0
2006-09-20 13:30:00,9.64,9.65,9.64,9.65,14800.0,7.5312,7.539,7.5312,7.539,14800.0
2006-09-20 14:00:00,9.65,9.66,9.61,9.61,27200.0,7.539,7.5468,7.5078,7.5078,27200.0
2006-09-20 14:30:00,9.61,9.64,9.61,9.63,20400.0,7.5078,7.5312,7.5078,7.5234,20400.0
2006-09-20 15:00:00,9.63,9.64,9.61,9.62,168800.0,7.5234,7.5312,7.5078,7.5156,168800.0
2006-09-20 15:30:00,9.62,9.67,9.62,9.67,106800.0,7.5156,7.5546,7.5156,7.5546,106800.0
2006-09-21 09:30:00,9.68,9.68,9.67,9.68,31600.0,7.5624,7.5624,7.5546,7.5624,31600.0
2006-09-21 10:00:00,9.68,9.68,9.67,9.67,85200.0,7.5624,7.5624,7.5546,7.5546,85200.0
2006-09-21 10:30:00,9.67,9.68,9.67,9.68,31200.0,7.5546,7.5624,7.5546,7.5624,31200.0
2006-09-21 11:00:00,9.68,9.68,9.66,9.68,200400.0,7.5624,7.5624,7.5468,7.5624,200400.0
2006-09-21 11:30:00,9.68,9.69,9.67,9.69,12800.0,7.5624,7.5703,7.5546,7.5703,12800.0
2006-09-21 12:00:00,9.68,9.68,9.65,9.66,98800.0,7.5624,7.5624,7.539,7.5468,98800.0
2006-09-21 12:30:00,9.66,9.69,9.66,9.68,53200.0,7.5468,7.5703,7.5468,7.5624,53200.0
2006-09-21 13:00:00,9.68,9.68,9.65,9.67,38800.0,7.5624,7.5624,7.539,7.5546,38800.0
2006-09-21 13:30:00,9.67,9.68,9.67,9.68,34000.0,7.5546,7.5624,7.5546,7.5624,34000.0
2006-09-21 14:00:00,9.68,9.69,9.67,9.67,35600.0,7.5624,7.5703,7.5546,7.5546,35600.0
2006-09-21 14:30:00,9.66,9.67,9.66,9.66,47200.0,7.5468,7.5546,7.5468,7.5468,47200.0
2006-09-21 15:00:00,9.67,9.67,9.65,9.66,37600.0,7.5546,7.5546,7.539,7.5468,37600.0
2006-09-21 15:30:00,9.66,9.68,9.66,9.67,169200.0,7.5468,7.5624,7.5468,7.5546,169200.0
2006-09-22 09:30:00,9.65,9.68,9.6,9.6,34800.0,7.539,7.5624,7.4999,7.4999,34800.0
2006-09-22 10:00:00,9.61,9.61,9.59,9.59,18400.0,7.5078,7.5078,7.4921,7.4921,18400.0
2006-09-22 10:30:00,9.59,9.59,9.59,9.59,16800.0,7.4921,7.4921,7.4921,7.4921,16800.0
2006-09-22 11:00:00,9.59,9.59,9.57,9.59,19600.0,7.4921,7.4921,7.4765,7.4921,19600.0
2006-09-22 11:30:00,9.59,9.6,9.59,9.6,11600.0,7.4921,7.4999,7.4921,7.4999,11600.0
2006-09-22 12:00:00,9.6,9.6,9.59,9.6,22800.0,7.4999,7.4999,7.4921,7.4999,22800.0
2006-09-22 12:30:00,9.6,9.62,9.6,9.61,56800.0,7.4999,7.5156,7.4999,7.5078,56800.0
2006-09-22 13:00:00,9.61,9.62,9.6,9.61,19600.0,7.5078,7.5156,7.4999,7.5078,19600.0
2006-09-22 13:30:00,9.62,9.62,9.6,9.61,8800.0,7.5156,7.5156,7.4999,7.5078,8800.0
2006-09-22 14:00:00,9.61,9.62,9.61,9.61,14800.0,7.5078,7.5156,7.5078,7.5078,14800.0
2006-09-22 14:30:00,9.61,9.61,9.6,9.6,22000.0,7.5078,7.5078,7.4999,7.4999,22000.0
2006-09-22 15:00:00,9.59,9.63,9.59,9.62,43200.0,7.4921,7.5234,7.4921,7.5156,43200.0
2006-09-22 15:30:00,9.61,9.62,9.6,9.62,54000.0,7.5078,7.5156,7.4999,7.5156,54000.0
2006-09-25 09:30:00,9.63,9.65,9.62,9.64,33200.0,7.5234,7.539,7.5156,7.5312,33200.0
2006-09-25 10:00:00,9.64,9.64,9.61,9.61,159600.0,7.5312,7.5312,7.5078,7.5078,159600.0
2006-09-25 10:30:00,9.61,9.61,9.59,9.6,30800.0,7.5078,7.5078,7.4921,7.4999,30800.0
2006-09-25 11:00:00,9.6,9.61,9.59,9.6,129600.0,7.4999,7.5078,7.4921,7.4999,129600.0
2006-09-25 11:30:00,9.61,9.62,9.6,9.62,9200.0,7.5078,7.5156,7.4999,7.5156,9200.0
2006-09-25 12:00:00,9.62,9.63,9.61,9.63,10800.0,7.5156,7.5234,7.5078,7.5234,10800.0
2006-09-25 12:30:00,9.62,9.71,9.62,9.71,134800.0,7.5156,7.5859,7.5156,7.5859,134800.0
2006-09-25 13:00:00,9.7,9.72,9.7,9.7,15600.0,7.5781,7.5937,7.5781,7.5781,15600.0
2006-09-25 13:30:00,9.7,9.7,9.68,9.68,36000.0,7.5781,7.5781,7.5624,7.5624,36000.0
2006-09-25 14:00:00,9.69,9.71,9.67,9.69,103200.0,7.5703,7.5859,7.5546,7.5703,103200.0
2006-09-25 14:30:00,9.69,9.71,9.68,9.69,76800.0,7.5703,7.5859,7.5624,7.5703,76800.0
2006-09-25 15:00:00,9.69,9.7,9.68,9.7,58000.0,7.5703,7.5781,7.5624,7.5781,58000.0
2006-09-25 15:30:00,9.7,9.73,9.69,9.73,86400.0,7.5781,7.6015,7.5703,7.6015,86400.0
2006-09-26 09:30:00,9.68,9.7,9.65,9.67,56800.0,7.5624,7.5781,7.539,7.5546,56800.0
2006-09-26 10:00:00,9.67,9.71,9.67,9.71,28800.0,7.5546,7.5859,7.5546,7.5859,28800.0
2006-09-26 10:30:00,9.71,9.74,9.71,9.73,24400.0,7.5859,7.6093,7.5859,7.6015,24400.0
2006-09-26 11:00:00,9.73,9.78,9.72,9.72,31200.0,7.6015,7.6406,7.5937,7.5937,31200.0
2006-09-26 11:30:00,9.71,9.71,9.67,9.67,28000.0,7.5859,7.5859,7.5546,7.5546,28000.0
2006-09-26 12:00:00,9.67,9.68,9.66,9.68,22400.0,7.5546,7.5624,7.5468,7.5624,22400.0
2006-09-26 12:30:00,9.69,9.69,9.67,9.68,13600.0,7.5703,7.5703,7.5546,7.5624,13600.0
2006-09-26 13:00:00,9.68,9.69,9.68,9.69,12800.0,7.5624,7.5703,7.5624,7.5703,12800.0
2006-09-26 13:30:00,9.69,9.69,9.68,9.69,12800.0,7.5703,7.5703,7.5624,7.5703,12800.0
2006-09-26 14:00:00,9.69,9.69,9.67,9.68,24800.0,7.5703,7.5703,7.5546,7.5624,24800.0
2006-09-26 14:30:00,9.68,9.69,9.67,9.68,26400.0,7.5624,7.5703,7.5546,7.5624,26400.0
2006-09-26 15:00:00,9.68,9.68,9.67,9.67,46000.0,7.5624,7.5624,7.5546,7.5546,46000.0
2006-09-26 15:30:00,9.67,9.68,9.66,9.66,88800.0,7.5546,7.5624,7.5468,7.5468,88800.0
2006-09-27 09:30:00,9.66,9.79,9.66,9.72,77200.0,7.5468,7.6484,7.5468,7.5937,77200.0
2006-09-27 10:00:00,9.72,9.78,9.72,9.77,114800.0,7.5937,7.6406,7.5937,7.6328,114800.0
2006-09-27 10:30:00,9.79,9.84,9.78,9.84,142000.0,7.6484,7.6874,7.6406,7.6874,142000.0
2006-09-27 11:00:00,9.84,9.85,9.82,9.85,138800.0,7.6874,7.6953,7.6718,7.6953,138800.0
2006-09-27 11:30:00,9.85,9.9,9.85,9.89,490800.0,7.6953,7.7343,7.6953,7.7265,490800.0
2006-09-27 12:00:00,9.89,9.89,9.86,9.86,66000.0,7.7265,7.7265,7.7031,7.7031,66000.0
2006-09-27 12:30:00,9.86,9.87,9.86,9.87,46400.0,7.7031,7.7109,7.7031,7.7109,46400.0
2006-09-27 13:00:00,9.87,9.87,9.84,9.84,38800.0,7.7109,7.7109,7.6874,7.6874,38800.0
2006-09-27 13:30:00,9.84,9.84,9.81,9.83,43600.0,7.6874,7.6874,7.664,7.6796,43600.0
2006-09-27 14:00:00,9.82,9.84,9.81,9.82,69600.0,7.6718,7.6874,7.664,7.6718,69600.0
2006-09-27 14:30:00,9.82,9.85,9.78,9.85,99200.0,7.6718,7.6953,7.6406,7.6953,99200.0
2006-09-27 15:00:00,9.85,9.85,9.83,9.84,89600.0,7.6953,7.6953,7.6796,7.6874,89600.0
2006-09-27 15:30:00,9.85,9.85,9.81,9.83,112400.0,7.6953,7.6953,7.664,7.6796,112400.0
2006-09-28 09:30:00,9.87,9.88,9.81,9.83,101600.0,7.7109,7.7187,7.664,7.6796,101600.0
2006-09-28 10:00:00,9.83,9.85,9.81,9.85,24800.0,7.6796,7.6953,7.664,7.6953,24800.0
2006-09-28 10:30:00,9.85,9.85,9.83,9.84,76000.0,7.6953,7.6953,7.6796,7.6874,76000.0
2006-09-28 11:00:00,9.84,9.85,9.84,9.84,26000.0,7.6874,7.6953,7.6874,7.6874,26000.0
2006-09-28 11:30:00,9.84,9.84,9.84,9.84,20800.0,7.6874,7.6874,7.6874,7.6874,20800.0
2006-09-28 12:00:00,9.84,9.84,9.83,9.84,31200.0,7.6874,7.6874,7.6796,7.6874,31200.0
2006-09-28 12:30:00,9.84,9.84,9.83,9.84,18400.0,7.6874,7.6874,7.6796,7.6874,18400.0
2006-09-28 13:00:00,9.84,9.86,9.84,9.86,24400.0,7.6874,7.7031,7.6874,7.7031,24400.0
2006-09-28 13:30:00,9.86,9.86,9.85,9.85,79200.0,7.7031,7.7031,7.6953,7.6953,79200.0
2006-09-28 14:00:00,9.85,9.86,9.84,9.86,31200.0,7.6953,7.7031,7.6874,7.7031,31200.0
2006-09-28 14:30:00,9.86,9.87,9.85,9.86,30000.0,7.7031,7.7109,7.6953,7.7031,30000.0
2006-09-28 15:00:00,9.86,9.86,9.83,9.83,52400.0,7.7031,7.7031,7.6796,7.6796,52400.0
2006-09-28 15:30:00,9.83,9.85,9.83,9.85,175600.0,7.6796,7.6953,7.6796,7.6953,175600.0
2006-09-29 09:30:00,9.85,9.88,9.84,9.84,106000.0,7.6953,7.7187,7.6874,7.6874,106000.0
2006-09-29 10:00:00,9.85,9.85,9.84,9.84,5200.0,7.6953,7.6953,7.6874,7.6874,5200.0
2006-09-29 10:30:00,9.83,9.83,9.79,9.8,32000.0,7.6796,7.6796,7.6484,7.6562,32000.0
2006-09-29 11:00:00,9.81,9.81,9.79,9.8,9600.0,7.664,7.664,7.6484,7.6562,9600.0
2006-09-29 11:30:00,9.8,9.83,9.8,9.8,32800.0,7.6562,7.6796,7.6562,7.6562,32800.0
2006-09-29 12:00:00,9.8,9.82,9.8,9.82,41600.0,7.6562,7.6718,7.6562,7.6718,41600.0
2006-09-29 12:30:00,9.8,9.81,9.79,9.81,45600.0,7.6562,7.664,7.6484,7.664,45600.0
2006-09-29 13:00:00,9.81,9.82,9.79,9.8,17200.0,7.664,7.6718,7.6484,7.6562,17200.0
2006-09-29 13:30:00,9.8,9.81,9.77,9.81,29600.0,7.6562,7.664,7.6328,7.664,29600.0
2006-09-29 14:00:00,9.8,9.81,9.8,9.81,131200.0,7.6562,7.664,7.6562,7.664,131200.0
2006-09-29 14:30:00,9.81,9.81,9.79,9.79,167600.0,7.664,7.664,7.6484,7.6484,167600.0
2006-09-29 15:00:00,9.79,9.8,9.78,9.8,138800.0,7.6484,7.6562,7.6406,7.6562,138800.0
2006-09-29 15:30:00,9.79,9.8,9.77,9.78,189600.0,7.6484,7.6562,7.6328,7.6406,189600.0
2006-10-02 09:30:00,9.78,9.86,9.77,9.78,56800.0,7.6406,7.7031,7.6328,7.6406,56800.0
2006-10-02 10:00:00,9.78,9.8,9.77,9.79,34000.0,7.6406,7.6562,7.6328,7.6484,34000.0
2006-10-02 10:30:00,9.79,9.79,9.78,9.79,23200.0,7.6484,7.6484,7.6406,7.6484,23200.0
2006-10-02 11:00:00,9.79,9.79,9.78,9.78,10400.0,7.6484,7.6484,7.6406,7.6406,10400.0
2006-10-02 11:30:00,9.78,9.81,9.78,9.81,11600.0,7.6406,7.664,7.6406,7.664,11600.0
2006-10-02 12:00:00,9.8,9.82,9.8,9.82,13600.0,7.6562,7.6718,7.6562,7.6718,13600.0
2006-10-02 12:30:00,9.81,9.81,9.81,9.81,16800.0,7.664,7.664,7.664,7.664,16800.0
2006-10-02 13:00:00,9.81,9.82,9.81,9.81,8400.0,7.664,7.6718,7.664,7.664,8400.0
2006-10-02 13:30:00,9.81,9.81,9.78,9.79,26000.0,7.664,7.664,7.6406,7.6484,26000.0
2006-10-02 14:00:00,9.79,9.79,9.77,9.77,48400.0,7.6484,7.6484,7.6328,7.6328,48400.0
2006-10-02 14:30:00,9.77,9.78,9.74,9.74,85600.0,7.6328,7.6406,7.6093,7.6093,85600.0
2006-10-02 15:00:00,9.74,9.78,9.74,9.78,109600.0,7.6093,7.6406,7.6093,7.6406,109600.0
2006-10-02 15:30:00,9.78,9.78,9.74,9.75,121200.0,7.6406,7.6406,7.6093,7.6171,121200.0
2006-10-03 09:30:00,9.75,9.82,9.75,9.82,32000.0,7.6171,7.6718,7.6171,7.6718,32000.0
2006-10-03 10:00:00,9.83,9.83,9.78,9.79,35200.0,7.6796,7.6796,7.6406,7.6484,35200.0
2006-10-03 10:30:00,9.8,9.8,9.78,9.78,19200.0,7.6562,7.6562,7.6406,7.6406,19200.0
2006-10-03 11:00:00,9.78,9.82,9.78,9.81,28000.0,7.6406,7.6718,7.6406,7.664,28000.0
2006-10-03 11:30:00,9.81,9.81,9.79,9.8,16800.0,7.664,7.664,7.6484,7.6562,16800.0
2006-10-03 12:00:00,9.8,9.84,9.8,9.83,46800.0,7.6562,7.6874,7.6562,7.6796,46800.0
2006-10-03 12:30:00,9.83,9.84,9.83,9.84,17200.0,7.6796,7.6874,7.6796,7.6874,17200.0
2006-10-03 13:00:00,9.85,9.85,9.83,9.84,12000.0,7.6953,7.6953,7.6796,7.6874,12000.0
2006-10-03 13:30:00,9.85,9.85,9.84,9.85,14800.0,7.6953,7.6953,7.6874,7.6953,14800.0
2006-10-03 14:00:00,9.85,9.87,9.83,9.83,36800.0,7.6953,7.7109,7.6796,7.6796,36800.0
2006-10-03 14:30:00,9.83,9.83,9.81,9.81,42000.0,7.6796,7.6796,7.664,7.664,42000.0
2006-10-03 15:00:00,9.81,9.83,9.81,9.82,40000.0,7.664,7.6796,7.664,7.6718,40000.0
2006-10-03 15:30:00,9.82,9.82,9.79,9.79,58400.0,7.6718,7.6718,7.6484,7.6484,58400.0
2006-10-04 09:30:00,9.76,9.8,9.76,9.79,40400.0,7.6249,7.6562,7.6249,7.6484,40400.0
2006-10-04 10:00:00,9.79,9.84,9.78,9.8,86400.0,7.6484,7.6874,7.6406,7.6562,86400.0
2006-10-04 10:30:00,9.8,9.84,9.8,9.84,32000.0,7.6562,7.6874,7.6562,7.6874,32000.0
2006-10-04 11:00:00,9.84,9.87,9.84,9.87,16800.0,7.6874,7.7109,7.6874,7.7109,16800.0
2006-10-04 11:30:00,9.86,9.87,9.85,9.86,28000.0,7.7031,7.7109,7.6953,7.7031,28000.0
2006-10-04 12:00:00,9.86,9.86,9.83,9.86,24800.0,7.7031,7.7031,7.6796,7.7031,24800.0
2006-10-04 12:30:00,9.86,9.87,9.86,9.87,12000.0,7.7031,7.7109,7.7031,7.7109,12000.0
2006-10-04 13:00:00,9.87,9.88,9.87,9.88,36400.0,7.7109,7.7187,7.7109,7.7187,36400.0
2006-10-04 13:30:00,9.88,9.9,9.88,9.9,20800.0,7.7187,7.7343,7.7187,7.7343,20800.0
2006-10-04 14:00:00,9.9,9.9,9.89,9.9,47200.0,7.7343,7.7343,7.7265,7.7343,47200.0
2006-10-04 14:30:00,9.9,9.91,9.9,9.91,30800.0,7.7343,7.7421,7.7343,7.7421,30800.0
2006-10-04 15:00:00,9.91,9.91,9.88,9.88,88000.0,7.7421,7.7421,7.7187,7.7187,88000.0
2006-10-04 15:30:00,9.88,9.88,9.87,9.87,95200.0,7.7187,7.7187,7.7109,7.7109,95200.0
2006-10-05 09:30:00,9.85,9.9,9.85,9.88,19600.0,7.6953,7.7343,7.6953,7.7187,19600.0
2006-10-05 10:00:00,9.88,9.92,9.86,9.88,22000.0,7.7187,7.7499,7.7031,7.7187,22000.0
2006-10-05 10:30:00,9.87,9.88,9.85,9.87,31600.0,7.7109,7.7187,7.6953,7.7109,31600.0
2006-10-05 11:00:00,9.88,9.88,9.86,9.88,23200.0,7.7187,7.7187,7.7031,7.7187,23200.0
2006-10-05 11:30:00,9.88,9.9,9.86,9.9,119200.0,7.7187,7.7343,7.7031,7.7343,119200.0
2006-10-05 12:00:00,9.9,9.9,9.89,9.9,10400.0,7.7343,7.7343,7.7265,7.7343,10400.0
2006-10-05 12:30:00,9.89,9.89,9.86,9.89,64000.0,7.7265,7.7265,7.7031,7.7265,64000.0
2006-10-05 13:00:00,9.89,9.9,9.88,9.89,15200.0,7.7265,7.7343,7.7187,7.7265,15200.0
2006-10-05 13:30:00,9.88,9.89,9.86,9.86,93200.0,7.7187,7.7265,7.7031,7.7031,93200.0
2006-10-05 14:00:00,9.86,9.87,9.85,9.86,46800.0,7.7031,7.7109,7.6953,7.7031,46800.0
2006-10-05 14:30:00,9.86,9.88,9.86,9.87,38800.0,7.7031,7.7187,7.7031,7.7109,38800.0
2006-10-05 15:00:00,9.87,9.88,9.87,9.88,90800.0,7.7109,7.7187,7.7109,7.7187,90800.0
2006-10-05 15:30:00,9.88,9.88,9.87,9.88,116800.0,7.7187,7.7187,7.7109,7.7187,116800.0
2006-10-06 09:30:00,9.88,9.88,9.81,9.81,34400.0,7.7187,7.7187,7.664,7.664,34400.0
2006-10-06 10:00:00,9.83,9.83,9.79,9.79,35600.0,7.6796,7.6796,7.6484,7.6484,35600.0
2006-10-06 10:30:00,9.8,9.81,9.76,9.78,30800.0,7.6562,7.664,7.6249,7.6406,30800.0
2006-10-06 11:00:00,9.77,9.81,9.77,9.79,62800.0,7.6328,7.664,7.6328,7.6484,62800.0
2006-10-06 11:30:00,9.8,9.83,9.8,9.81,53200.0,7.6562,7.6796,7.6562,7.664,53200.0
2006-10-06 12:00:00,9.81,9.81,9.79,9.79,26400.0,7.664,7.664,7.6484,7.6484,26400.0
2006-10-06 12:30:00,9.78,9.79,9.77,9.77,24800.0,7.6406,7.6484,7.6328,7.6328,24800.0
2006-10-06 13:00:00,9.77,9.78,9.75,9.75,35200.0,7.6328,7.6406,7.6171,7.6171,35200.0
2006-10-06 13:30:00,9.75,9.76,9.75,9.75,61600.0,7.6171,7.6249,7.6171,7.6171,61600.0
2006-10-06 14:00:00,9.75,9.76,9.75,9.75,65200.0,7.6171,7.6249,7.6171,7.6171,65200.0
2006-10-06 14:30:00,9.75,9.8,9.75,9.8,54400.0,7.6171,7.6562,7.6171,7.6562,54400.0
2006-10-06 15:00:00,9.8,9.8,9.78,9.8,57200.0,7.6562,7.6562,7.6406,7.6562,57200.0
2006-10-06 15:30:00,9.8,9.8,9.77,9.78,124000.0,7.6562,7.6562,7.6328,7.6406,124000.0
2006-10-09 09:30:00,9.75,9.76,9.71,9.71,21200.0,7.6171,7.6249,7.5859,7.5859,21200.0
2006-10-09 10:00:00,9.71,9.75,9.7,9.74,46000.0,7.5859,7.6171,7.5781,7.6093,46000.0
2006-10-09 10:30:00,9.73,9.75,9.72,9.74,12000.0,7.6015,7.6171,7.5937,7.6093,12000.0
2006-10-09 11:00:00,9.75,9.76,9.74,9.74,19600.0,7.6171,7.6249,7.6093,7.6093,19600.0
2006-10-09 11:30:00,9.74,9.79,9.74,9.78,17600.0,7.6093,7.6484,7.6093,7.6406,17600.0
2006-10-09 12:00:00,9.79,9.79,9.77,9.78,10800.0,7.6484,7.6484,7.6328,7.6406,10800.0
2006-10-09 12:30:00,9.78,9.79,9.78,9.78,13200.0,7.6406,7.6484,7.6406,7.6406,13200.0
2006-10-09 13:00:00,9.78,9.8,9.78,9.8,11600.0,7.6406,7.6562,7.6406,7.6562,11600.0
2006-10-09 13:30:00,9.8,9.81,9.79,9.81,18800.0,7.6562,7.664,7.6484,7.664,18800.0
2006-10-09 14:00:00,9.81,9.81,9.81,9.81,15200.0,7.664,7.664,7.664,7.664,15200.0
2006-10-09 14:30:00,9.81,9.82,9.8,9.82,20800.0,7.664,7.6718,7.6562,7.6718,20800.0
2006-10-09 15:00:00,9.82,9.82,9.78,9.79,34800.0,7.6718,7.6718,7.6406,7.6484,34800.0
2006-10-09 15:30:00,9.79,9.8,9.78,9.79,72400.0,7.6484,7.6562,7.6406,7.6484,72400.0
2006-10-10 09:30:00,9.8,9.84,9.78,9.78,33600.0,7.6562,7.6874,7.6406,7.6406,33600.0
2006-10-10 10:00:00,9.79,9.84,9.79,9.84,57200.0,7.6484,7.6874,7.6484,7.6874,57200.0
2006-10-10 10:30:00,9.84,9.87,9.83,9.87,80400.0,7.6874,7.7109,7.6796,7.7109,80400.0
2006-10-10 11:00:00,9.87,9.88,9.86,9.87,43200.0,7.7109,7.7187,7.7031,7.7109,43200.0
2006-10-10 11:30:00,9.88,9.89,9.87,9.89,34000.0,7.7187,7.7265,7.7109,7.7265,34000.0
2006-10-10 12:00:00,9.89,9.89,9.87,9.87,41600.0,7.7265,7.7265,7.7109,7.7109,41600.0
2006-10-10 12:30:00,9.87,9.87,9.86,9.86,46400.0,7.7109,7.7109,7.7031,7.7031,46400.0
2006-10-10 13:00:00,9.87,9.87,9.86,9.87,26800.0,7.7109,7.7109,7.7031,7.7109,26800.0
2006-10-10 13:30:00,9.87,9.88,9.86,9.87,22800.0,7.7109,7.7187,7.7031,7.7109,22800.0
2006-10-10 14:00:00,9.88,9.88,9.87,9.88,38800.0,7.7187,7.7187,7.7109,7.7187,38800.0
2006-10-10 14:30:00,9.88,9.88,9.87,9.88,54800.0,7.7187,7.7187,7.7109,7.7187,54800.0
2006-10-10 15:00:00,9.88,9.88,9.87,9.87,86800.0,7.7187,7.7187,7.7109,7.7109,86800.0
2006-10-10 15:30:00,9.87,9.88,9.85,9.85,235200.0,7.7109,7.7187,7.6953,7.6953,235200.0
2006-10-11 09:30:00,9.82,9.86,9.81,9.86,28000.0,7.6718,7.7031,7.664,7.7031,28000.0
2006-10-11 10:00:00,9.83,9.84,9.77,9.78,50000.0,7.6796,7.6874,7.6328,7.6406,50000.0
2006-10-11 10:30:00,9.78,9.79,9.72,9.75,84400.0,7.6406,7.6484,7.5937,7.6171,84400.0
2006-10-11 11:00:00,9.75,9.76,9.75,9.75,17600.0,7.6171,7.6249,7.6171,7.6171,17600.0
2006-10-11 11:30:00,9.76,9.79,9.75,9.78,117600.0,7.6249,7.6484,7.6171,7.6406,117600.0
2006-10-11 12:00:00,9.77,9.77,9.76,9.77,15600.0,7.6328,7.6328,7.6249,7.6328,15600.0
2006-10-11 12:30:00,9.77,9.77,9.76,9.77,18800.0,7.6328,7.6328,7.6249,7.6328,18800.0
2006-10-11 13:00:00,9.76,9.77,9.75,9.75,471200.0,7.6249,7.6328,7.6171,7.6171,471200.0
2006-10-11 13:30:00,9.76,9.76,9.75,9.76,102800.0,7.6249,7.6249,7.6171,7.6249,102800.0
2006-10-11 14:00:00,9.76,9.76,9.73,9.75,119200.0,7.6249,7.6249,7.6015,7.6171,119200.0
2006-10-11 14:30:00,9.75,9.76,9.73,9.75,170000.0,7.6171,7.6249,7.6015,7.6171,170000.0
2006-10-11 15:00:00,9.75,9.76,9.73,9.74,108000.0,7.6171,7.6249,7.6015,7.6093,108000.0
2006-10-11 15:30:00,9.74,9.76,9.74,9.75,76800.0,7.6093,7.6249,7.6093,7.6171,76800.0
2006-10-12 09:30:00,9.78,9.83,9.78,9.81,40000.0,7.6406,7.6796,7.6406,7.664,40000.0
2006-10-12 10:00:00,9.79,9.81,9.77,9.78,269200.0,7.6484,7.664,7.6328,7.6406,269200.0
2006-10-12 10:30:00,9.78,9.8,9.74,9.78,115600.0,7.6406,7.6562,7.6093,7.6406,115600.0
2006-10-12 11:00:00,9.78,9.8,9.78,9.79,42000.0,7.6406,7.6562,7.6406,7.6484,42000.0
2006-10-12 11:30:00,9.79,9.81,9.78,9.79,74000.0,7.6484,7.664,7.6406,7.6484,74000.0
2006-10-12 12:00:00,9.79,9.81,9.78,9.81,34800.0,7.6484,7.664,7.6406,7.664,34800.0
2006-10-12 12:30:00,9.8,9.81,9.8,9.81,28400.0,7.6562,7.664,7.6562,7.664,28400.0
2006-10-12 13:00:00,9.8,9.8,9.79,9.8,24000.0,7.6562,7.6562,7.6484,7.6562,24000.0
2006-10-12 13:30:00,9.8,9.8,9.79,9.79,19200.0,7.6562,7.6562,7.6484,7.6484,19200.0
2006-10-12 14:00:00,9.79,9.81,9.79,9.81,35600.0,7.6484,7.664,7.6484,7.664,35600.0
2006-10-12 14:30:00,9.81,9.81,9.79,9.8,106400.0,7.664,7.664,7.6484,7.6562,106400.0
2006-10-12 15:00:00,9.8,9.83,9.8,9.83,118400.0,7.6562,7.6796,7.6562,7.6796,118400.0
2006-10-12 15:30:00,9.83,9.85,9.82,9.85,59600.0,7.6796,7.6953,7.6718,7.6953,59600.0
2006-10-13 09:30:00,9.84,9.92,9.78,9.88,91600.0,7.6874,7.7499,7.6406,7.7187,91600.0
2006-10-13 10:00:00,9.88,9.89,9.86,9.86,25200.0,7.7187,7.7265,7.7031,7.7031,25200.0
2006-10-13 10:30:00,9.86,9.86,9.84,9.85,28800.0,7.7031,7.7031,7.6874,7.6953,28800.0
2006-10-13 11:00:00,9.85,9.85,9.81,9.81,24800.0,7.6953,7.6953,7.664,7.664,24800.0
2006-10-13 11:30:00,9.82,9.82,9.79,9.81,34800.0,7.6718,7.6718,7.6484,7.664,34800.0
2006-10-13 12:00:00,9.81,9.82,9.8,9.81,6000.0,7.664,7.6718,7.6562,7.664,6000.0
2006-10-13 12:30:00,9.81,9.82,9.8,9.81,16000.0,7.664,7.6718,7.6562,7.664,16000.0
2006-10-13 13:00:00,9.81,9.82,9.79,9.82,67200.0,7.664,7.6718,7.6484,7.6718,67200.0
2006-10-13 13:30:00,9.82,9.82,9.8,9.81,17600.0,7.6718,7.6718,7.6562,7.664,17600.0
2006-10-13 14:00:00,9.8,9.81,9.79,9.81,24800.0,7.6562,7.664,7.6484,7.664,24800.0
2006-10-13 14:30:00,9.81,9.81,9.79,9.8,20000.0,7.664,7.664,7.6484,7.6562,20000.0
2006-10-13 15:00:00,9.8,9.82,9.79,9.81,26800.0,7.6562,7.6718,7.6484,7.664,26800.0
2006-10-13 15:30:00,9.81,9.83,9.8,9.83,51200.0,7.664,7.6796,7.6562,7.6796,51200.0
2006-10-16 09:30:00,9.83,9.83,9.78,9.81,19600.0,7.6796,7.6796,7.6406,7.664,19600.0
2006-10-16 10:00:00,9.8,9.81,9.79,9.79,42800.0,7.6562,7.664,7.6484,7.6484,42800.0
2006-10-16 10:30:00,9.79,9.8,9.78,9.8,29600.0,7.6484,7.6562,7.6406,7.6562,29600.0
2006-10-16 11:00:00,9.79,9.79,9.77,9.78,34400.0,7.6484,7.6484,7.6328,7.6406,34400.0
2006-10-16 11:30:00,9.78,9.79,9.75,9.78,46000.0,7.6406,7.6484,7.6171,7.6406,46000.0
2006-10-16 12:00:00,9.78,9.79,9.77,9.78,17200.0,7.6406,7.6484,7.6328,7.6406,17200.0
2006-10-16 12:30:00,9.77,9.78,9.77,9.78,8400.0,7.6328,7.6406,7.6328,7.6406,8400.0
2006-10-16 13:00:00,9.78,9.78,9.78,9.78,23200.0,7.6406,7.6406,7.6406,7.6406,23200.0
2006-10-16 13:30:00,9.78,9.79,9.78,9.78,30800.0,7.6406,7.6484,7.6406,7.6406,30800.0
2006-10-16 14:00:00,9.78,9.79,9.78,9.78,25600.0,7.6406,7.6484,7.6406,7.6406,25600.0
2006-10-16 14:30:00,9.78,9.79,9.76,9.76,18400.0,7.6406,7.6484,7.6249,7.6249,18400.0
2006-10-16 15:00:00,9.76,9.76,9.75,9.76,93600.0,7.6249,7.6249,7.6171,7.6249,93600.0
2006-10-16 15:30:00,9.76,9.78,9.75,9.77,122000.0,7.6249,7.6406,7.6171,7.6328,122000.0
2006-10-17 09:30:00,9.73,9.79,9.69,9.71,88800.0,7.6015,7.6484,7.5703,7.5859,88800.0
2006-10-17 10:00:00,9.71,9.75,9.71,9.73,42800.0,7.5859,7.6171,7.5859,7.6015,42800.0
2006-10-17 10:30:00,9.73,9.73,9.69,9.71,34800.0,7.6015,7.6015,7.5703,7.5859,34800.0
2006-10-17 11:00:00,9.7,9.71,9.69,9.69,14000.0,7.5781,7.5859,7.5703,7.5703,14000.0
2006-10-17 11:30:00,9.7,9.71,9.69,9.7,16000.0,7.5781,7.5859,7.5703,7.5781,16000.0
2006-10-17 12:00:00,9.7,9.71,9.7,9.71,14000.0,7.5781,7.5859,7.5781,7.5859,14000.0
2006-10-17 12:30:00,9.7,9.72,9.7,9.72,33600.0,7.5781,7.5937,7.5781,7.5937,33600.0
2006-10-17 13:00:00,9.72,9.72,9.7,9.71,28000.0,7.5937,7.5937,7.5781,7.5859,28000.0
2006-10-17 13:30:00,9.71,9.76,9.7,9.73,169200.0,7.5859,7.6249,7.5781,7.6015,169200.0
2006-10-17 14:00:00,9.74,9.77,9.74,9.77,647200.0,7.6093,7.6328,7.6093,7.6328,647200.0
2006-10-17 14:30:00,9.77,9.79,9.75,9.76,212800.0,7.6328,7.6484,7.6171,7.6249,212800.0
2006-10-17 15:00:00,9.76,9.84,9.76,9.82,156800.0,7.6249,7.6874,7.6249,7.6718,156800.0
2006-10-17 15:30:00,9.83,9.88,9.82,9.84,366400.0,7.6796,7.7187,7.6718,7.6874,366400.0
2006-10-18 09:30:00,9.84,9.86,9.81,9.82,71200.0,7.6874,7.7031,7.664,7.6718,71200.0
2006-10-18 10:00:00,9.82,9.88,9.82,9.87,48800.0,7.6718,7.7187,7.6718,7.7109,48800.0
2006-10-18 10:30:00,9.86,9.88,9.83,9.85,53200.0,7.7031,7.7187,7.6796,7.6953,53200.0
2006-10-18 11:00:00,9.85,9.92,9.82,9.87,124000.0,7.6953,7.7499,7.6718,7.7109,124000.0
2006-10-18 11:30:00,9.87,9.88,9.87,9.88,68800.0,7.7109,7.7187,7.7109,7.7187,68800.0
2006-10-18 12:00:00,9.88,9.92,9.88,9.91,86800.0,7.7187,7.7499,7.7187,7.7421,86800.0
2006-10-18 12:30:00,9.91,9.97,9.91,9.97,99600.0,7.7421,7.789,7.7421,7.789,99600.0
2006-10-18 13:00:00,9.97,9.99,9.96,9.97,75600.0,7.789,7.8046,7.7812,7.789,75600.0
2006-10-18 13:30:00,9.97,9.97,9.95,9.96,247200.0,7.789,7.789,7.7734,7.7812,247200.0
2006-10-18 14:00:00,9.96,9.96,9.92,9.93,122400.0,7.7812,7.7812,7.7499,7.7578,122400.0
2006-10-18 14:30:00,9.93,9.93,9.91,9.92,136000.0,7.7578,7.7578,7.7421,7.7499,136000.0
2006-10-18 15:00:00,9.92,9.93,9.9,9.9,266400.0,7.7499,7.7578,7.7343,7.7343,266400.0
2006-10-18 15:30:00,9.9,9.93,9.9,9.92,308400.0,7.7343,7.7578,7.7343,7.7499,308400.0
2006-10-19 09:30:00,9.92,9.92,9.8,9.91,94400.0,7.7499,7.7499,7.6562,7.7421,94400.0
2006-10-19 10:00:00,9.92,9.93,9.91,9.92,75200.0,7.7499,7.7578,7.7421,7.7499,75200.0
2006-10-19 10:30:00,9.92,9.93,9.92,9.93,18400.0,7.7499,7.7578,7.7499,7.7578,18400.0
2006-10-19 11:00:00,9.92,9.93,9.91,9.92,21200.0,7.7499,7.7578,7.7421,7.7499,21200.0
2006-10-19 11:30:00,9.92,9.93,9.92,9.93,12400.0,7.7499,7.7578,7.7499,7.7578,12400.0
2006-10-19 12:00:00,9.92,9.94,9.92,9.92,53200.0,7.7499,7.7656,7.7499,7.7499,53200.0
2006-10-19 12:30:00,9.92,9.92,9.91,9.92,45200.0,7.7499,7.7499,7.7421,7.7499,45200.0
2006-10-19 13:00:00,9.92,9.94,9.92,9.92,51600.0,7.7499,7.7656,7.7499,7.7499,51600.0
2006-10-19 13:30:00,9.92,9.93,9.92,9.93,57200.0,7.7499,7.7578,7.7499,7.7578,57200.0
2006-10-19 14:00:00,9.92,9.94,9.92,9.93,168800.0,7.7499,7.7656,7.7499,7.7578,168800.0
2006-10-19 14:30:00,9.93,9.95,9.93,9.95,54400.0,7.7578,7.7734,7.7578,7.7734,54400.0
2006-10-19 15:00:00,9.95,9.96,9.95,9.96,64000.0,7.7734,7.7812,7.7734,7.7812,64000.0
2006-10-19 15:30:00,9.96,9.96,9.95,9.96,90000.0,7.7812,7.7812,7.7734,7.7812,90000.0
2006-10-20 09:30:00,9.95,9.99,9.94,9.95,80400.0,7.7734,7.8046,7.7656,7.7734,80400.0
2006-10-20 10:00:00,9.94,9.96,9.93,9.94,65200.0,7.7656,7.7812,7.7578,7.7656,65200.0
2006-10-20 10:30:00,9.93,9.97,9.93,9.96,52800.0,7.7578,7.789,7.7578,7.7812,52800.0
2006-10-20 11:00:00,9.96,9.97,9.95,9.97,27600.0,7.7812,7.789,7.7734,7.789,27600.0
2006-10-20 11:30:00,9.97,9.98,9.96,9.97,22400.0,7.789,7.7968,7.7812,7.789,22400.0
2006-10-20 12:00:00,9.97,10.01,9.96,10.01,175200.0,7.789,7.8203,7.7812,7.8203,175200.0
2006-10-20 12:30:00,10.02,10.02,10.0,10.0,15600.0,7.8281,7.8281,7.8124,7.8124,15600.0
2006-10-20 13:00:00,10.0,10.01,10.0,10.01,21600.0,7.8124,7.8203,7.8124,7.8203,21600.0
2006-10-20 13:30:00,10.01,10.01,10.01,10.01,6400.0,7.8203,7.8203,7.8203,7.8203,6400.0
2006-10-20 14:00:00,10.0,10.0,9.99,9.99,63200.0,7.8124,7.8124,7.8046,7.8046,63200.0
2006-10-20 14:30:00,9.99,10.02,9.99,10.02,699600.0,7.8046,7.8281,7.8046,7.8281,699600.0
2006-10-20 15:00:00,10.02,10.1,10.01,10.08,363200.0,7.8281,7.8906,7.8203,7.8749,363200.0
2006-10-20 15:30:00,10.09,10.12,10.06,10.06,259600.0,7.8828,7.9062,7.8593,7.8593,259600.0
2006-10-23 09:30:00,10.03,10.12,10.03,10.05,105200.0,7.8359,7.9062,7.8359,7.8515,105200.0
2006-10-23 10:00:00,10.05,10.06,10.01,10.04,50400.0,7.8515,7.8593,7.8203,7.8437,50400.0
2006-10-23 10:30:00,10.04,10.04,10.01,10.02,37600.0,7.8437,7.8437,7.8203,7.8281,37600.0
2006-10-23 11:00:00,10.02,10.02,9.99,9.99,114000.0,7.8281,7.8281,7.8046,7.8046,114000.0
2006-10-23 11:30:00,9.99,10.02,9.99,10.01,34400.0,7.8046,7.8281,7.8046,7.8203,34400.0
2006-10-23 12:00:00,10.02,10.03,10.01,10.03,28000.0,7.8281,7.8359,7.8203,7.8359,28000.0
2006-10-23 12:30:00,10.02,10.03,10.02,10.03,28000.0,7.8281,7.8359,7.8281,7.8359,28000.0
2006-10-23 13:00:00,10.03,10.03,10.02,10.03,26400.0,7.8359,7.8359,7.8281,7.8359,26400.0
2006-10-23 13:30:00,10.03,10.03,10.02,10.03,40400.0,7.8359,7.8359,7.8281,7.8359,40400.0
2006-10-23 14:00:00,10.03,10.05,10.03,10.05,134400.0,7.8359,7.8515,7.8359,7.8515,134400.0
2006-10-23 14:30:00,10.05,10.09,10.05,10.09,294000.0,7.8515,7.8828,7.8515,7.8828,294000.0
2006-10-23 15:00:00,10.09,10.11,10.09,10.1,104400.0,7.8828,7.8984,7.8828,7.8906,104400.0
2006-10-23 15:30:00,10.11,10.11,10.09,10.11,104000.0,7.8984,7.8984,7.8828,7.8984,104000.0
2006-10-24 09:30:00,10.07,10.09,10.03,10.08,118400.0,7.8671,7.8828,7.8359,7.8749,118400.0
2006-10-24 10:00:00,10.08,10.08,10.03,10.06,164000.0,7.8749,7.8749,7.8359,7.8593,164000.0
2006-10-24 10:30:00,10.05,10.06,10.05,10.05,94800.0,7.8515,7.8593,7.8515,7.8515,94800.0
2006-10-24 11:00:00,10.06,10.06,10.02,10.04,26000.0,7.8593,7.8593,7.8281,7.8437,26000.0
2006-10-24 11:30:00,10.04,10.05,10.03,10.04,22800.0,7.8437,7.8515,7.8359,7.8437,22800.0
2006-10-24 12:00:00,10.04,10.04,10.03,10.04,50800.0,7.8437,7.8437,7.8359,7.8437,50800.0
2006-10-24 12:30:00,10.04,10.05,10.04,10.04,45200.0,7.8437,7.8515,7.8437,7.8437,45200.0
2006-10-24 13:00:00,10.04,10.06,10.04,10.06,76400.0,7.8437,7.8593,7.8437,7.8593,76400.0
2006-10-24 13:30:00,10.06,10.08,10.06,10.08,66800.0,7.8593,7.8749,7.8593,7.8749,66800.0
2006-10-24 14:00:00,10.08,10.08,10.06,10.08,68800.0,7.8749,7.8749,7.8593,7.8749,68800.0
2006-10-24 14:30:00,10.08,10.08,10.07,10.08,99200.0,7.8749,7.8749,7.8671,7.8749,99200.0
2006-10-24 15:00:00,10.08,10.09,10.08,10.08,29200.0,7.8749,7.8828,7.8749,7.8749,29200.0
2006-10-24 15:30:00,10.08,10.08,10.07,10.08,109600.0,7.8749,7.8749,7.8671,7.8749,109600.0
2006-10-25 09:30:00,10.06,10.14,10.06,10.13,37600.0,7.8593,7.9218,7.8593,7.914,37600.0
2006-10-25 10:00:00,10.12,10.12,10.11,10.12,64000.0,7.9062,7.9062,7.8984,7.9062,64000.0
2006-10-25 10:30:00,10.12,10.12,10.08,10.09,32400.0,7.9062,7.9062,7.8749,7.8828,32400.0
2006-10-25 11:00:00,10.08,10.09,10.06,10.07,61200.0,7.8749,7.8828,7.8593,7.8671,61200.0
2006-10-25 11:30:00,10.07,10.08,10.07,10.08,38400.0,7.8671,7.8749,7.8671,7.8749,38400.0
2006-10-25 12:00:00,10.08,10.09,10.07,10.07,120000.0,7.8749,7.8828,7.8671,7.8671,120000.0
2006-10-25 12:30:00,10.07,10.08,10.06,10.06,24000.0,7.8671,7.8749,7.8593,7.8593,24000.0
2006-10-25 13:00:00,10.06,10.07,10.05,10.05,44800.0,7.8593,7.8671,7.8515,7.8515,44800.0
2006-10-25 13:30:00,10.06,10.07,10.05,10.07,17200.0,7.8593,7.8671,7.8515,7.8671,17200.0
2006-10-25 14:00:00,10.07,10.1,10.07,10.08,62800.0,7.8671,7.8906,7.8671,7.8749,62800.0
2006-10-25 14:30:00,10.07,10.09,10.06,10.08,74400.0,7.8671,7.8828,7.8593,7.8749,74400.0
2006-10-25 15:00:00,10.08,10.09,10.07,10.07,50400.0,7.8749,7.8828,7.8671,7.8671,50400.0
2006-10-25 15:30:00,10.07,10.1,10.07,10.1,126400.0,7.8671,7.8906,7.8671,7.8906,126400.0
2006-10-26 09:30:00,10.1,10.13,10.09,10.09,104400.0,7.8906,7.914,7.8828,7.8828,104400.0
2006-10-26 10:00:00,10.1,10.11,10.08,10.08,38400.0,7.8906,7.8984,7.8749,7.8749,38400.0
2006-10-26 10:30:00,10.08,10.1,10.07,10.1,27600.0,7.8749,7.8906,7.8671,7.8906,27600.0
2006-10-26 11:00:00,10.1,10.13,10.1,10.12,34800.0,7.8906,7.914,7.8906,7.9062,34800.0
2006-10-26 11:30:00,10.12,10.13,10.12,10.12,46000.0,7.9062,7.914,7.9062,7.9062,46000.0
2006-10-26 12:00:00,10.12,10.14,10.12,10.13,12000.0,7.9062,7.9218,7.9062,7.914,12000.0
2006-10-26 12:30:00,10.13,10.16,10.13,10.16,24800.0,7.914,7.9374,7.914,7.9374,24800.0
2006-10-26 13:00:00,10.15,10.15,10.14,10.15,5200.0,7.9296,7.9296,7.9218,7.9296,5200.0
2006-10-26 13:30:00,10.15,10.16,10.14,10.14,85200.0,7.9296,7.9374,7.9218,7.9218,85200.0
2006-10-26 14:00:00,10.14,10.14,10.12,10.14,54400.0,7.9218,7.9218,7.9062,7.9218,54400.0
2006-10-26 14:30:00,10.14,10.15,10.13,10.14,75200.0,7.9218,7.9296,7.914,7.9218,75200.0
2006-10-26 15:00:00,10.14,10.15,10.13,10.13,50800.0,7.9218,7.9296,7.914,7.914,50800.0
2006-10-26 15:30:00,10.13,10.16,10.13,10.15,119200.0,7.914,7.9374,7.914,7.9296,119200.0
2006-10-27 09:30:00,10.15,10.15,10.1,10.15,16400.0,7.9296,7.9296,7.8906,7.9296,16400.0
2006-10-27 10:00:00,10.15,10.15,10.13,10.14,21200.0,7.9296,7.9296,7.914,7.9218,21200.0
2006-10-27 10:30:00,10.14,10.17,10.13,10.15,83600.0,7.9218,7.9453,7.914,7.9296,83600.0
2006-10-27 11:00:00,10.16,10.17,10.16,10.17,28800.0,7.9374,7.9453,7.9374,7.9453,28800.0
2006-10-27 11:30:00,10.17,10.2,10.16,10.19,36800.0,7.9453,7.9687,7.9374,7.9609,36800.0
2006-10-27 12:00:00,10.19,10.21,10.19,10.2,20800.0,7.9609,7.9765,7.9609,7.9687,20800.0
2006-10-27 12:30:00,10.19,10.21,10.19,10.2,16800.0,7.9609,7.9765,7.9609,7.9687,16800.0
2006-10-27 13:00:00,10.2,10.25,10.2,10.25,61200.0,7.9687,8.0078,7.9687,8.0078,61200.0
2006-10-27 13:30:00,10.24,10.24,10.19,10.19,30400.0,7.9999,7.9999,7.9609,7.9609,30400.0
2006-10-27 14:00:00,10.2,10.2,10.18,10.18,40400.0,7.9687,7.9687,7.9531,7.9531,40400.0
2006-10-27 14:30:00,10.18,10.19,10.18,10.19,24800.0,7.9531,7.9609,7.9531,7.9609,24800.0
2006-10-27 15:00:00,10.19,10.2,10.18,10.19,36000.0,7.9609,7.9687,7.9531,7.9609,36000.0
2006-10-27 15:30:00,10.18,10.19,10.17,10.19,111600.0,7.9531,7.9609,7.9453,7.9609,111600.0
2006-10-30 09:30:00,10.14,10.14,10.11,10.13,124000.0,7.9218,7.9218,7.8984,7.914,124000.0
2006-10-30 10:00:00,10.13,10.16,10.13,10.15,86400.0,7.914,7.9374,7.914,7.9296,86400.0
2006-10-30 10:30:00,10.15,10.16,10.15,10.16,37600.0,7.9296,7.9374,7.9296,7.9374,37600.0
2006-10-30 11:00:00,10.16,10.19,10.16,10.19,28800.0,7.9374,7.9609,7.9374,7.9609,28800.0
2006-10-30 11:30:00,10.18,10.2,10.17,10.2,32800.0,7.9531,7.9687,7.9453,7.9687,32800.0
2006-10-30 12:00:00,10.2,10.21,10.18,10.19,31600.0,7.9687,7.9765,7.9531,7.9609,31600.0
2006-10-30 12:30:00,10.19,10.19,10.17,10.17,20800.0,7.9609,7.9609,7.9453,7.9453,20800.0
2006-10-30 13:00:00,10.18,10.19,10.16,10.16,20000.0,7.9531,7.9609,7.9374,7.9374,20000.0
2006-10-30 13:30:00,10.17,10.19,10.17,10.19,18800.0,7.9453,7.9609,7.9453,7.9609,18800.0
2006-10-30 14:00:00,10.18,10.19,10.16,10.17,52400.0,7.9531,7.9609,7.9374,7.9453,52400.0
2006-10-30 14:30:00,10.17,10.17,10.15,10.15,28800.0,7.9453,7.9453,7.9296,7.9296,28800.0
2006-10-30 15:00:00,10.16,10.18,10.16,10.16,51600.0,7.9374,7.9531,7.9374,7.9374,51600.0
2006-10-30 15:30:00,10.17,10.19,10.16,10.18,124400.0,7.9453,7.9609,7.9374,7.9531,124400.0
2006-10-31 09:30:00,10.16,10.18,10.13,10.15,99600.0,7.9374,7.9531,7.914,7.9296,99600.0
2006-10-31 10:00:00,10.16,10.17,10.13,10.15,27200.0,7.9374,7.9453,7.914,7.9296,27200.0
2006-10-31 10:30:00,10.15,10.15,10.13,10.15,22400.0,7.9296,7.9296,7.914,7.9296,22400.0
2006-10-31 11:00:00,10.15,10.15,10.14,10.15,23200.0,7.9296,7.9296,7.9218,7.9296,23200.0
2006-10-31 11:30:00,10.14,10.15,10.12,10.14,46400.0,7.9218,7.9296,7.9062,7.9218,46400.0
2006-10-31 12:00:00,10.14,10.14,10.08,10.12,90000.0,7.9218,7.9218,7.8749,7.9062,90000.0
2006-10-31 12:30:00,10.12,10.13,10.1,10.11,138800.0,7.9062,7.914,7.8906,7.8984,138800.0
2006-10-31 13:00:00,10.1,10.12,10.09,10.11,247200.0,7.8906,7.9062,7.8828,7.8984,247200.0
2006-10-31 13:30:00,10.1,10.14,10.1,10.13,58800.0,7.8906,7.9218,7.8906,7.914,58800.0
2006-10-31 14:00:00,10.13,10.13,10.07,10.09,62800.0,7.914,7.914,7.8671,7.8828,62800.0
2006-10-31 14:30:00,10.08,10.1,10.07,10.1,98800.0,7.8749,7.8906,7.8671,7.8906,98800.0
2006-10-31 15:00:00,10.1,10.13,10.09,10.13,160000.0,7.8906,7.914,7.8828,7.914,160000.0
2006-10-31 15:30:00,10.12,10.15,10.12,10.14,136000.0,7.9062,7.9296,7.9062,7.9218,136000.0
2006-11-01 09:30:00,10.16,10.21,10.16,10.18,63600.0,7.9374,7.9765,7.9374,7.9531,63600.0
2006-11-01 10:00:00,10.19,10.21,10.18,10.19,67600.0,7.9609,7.9765,7.9531,7.9609,67600.0
2006-11-01 10:30:00,10.19,10.21,10.16,10.21,51200.0,7.9609,7.9765,7.9374,7.9765,51200.0
2006-11-01 11:00:00,10.21,10.22,10.19,10.19,49600.0,7.9765,7.9843,7.9609,7.9609,49600.0
2006-11-01 11:30:00,10.19,10.22,10.19,10.22,46000.0,7.9609,7.9843,7.9609,7.9843,46000.0
2006-11-01 12:00:00,10.22,10.22,10.2,10.22,106000.0,7.9843,7.9843,7.9687,7.9843,106000.0
2006-11-01 12:30:00,10.22,10.22,10.2,10.22,50400.0,7.9843,7.9843,7.9687,7.9843,50400.0
2006-11-01 13:00:00,10.22,10.22,10.19,10.21,52000.0,7.9843,7.9843,7.9609,7.9765,52000.0
2006-11-01 13:30:00,10.21,10.21,10.2,10.2,31600.0,7.9765,7.9765,7.9687,7.9687,31600.0
2006-11-01 14:00:00,10.2,10.2,10.18,10.19,32400.0,7.9687,7.9687,7.9531,7.9609,32400.0
2006-11-01 14:30:00,10.19,10.2,10.18,10.18,35600.0,7.9609,7.9687,7.9531,7.9531,35600.0
2006-11-01 15:00:00,10.19,10.19,10.1,10.13,87600.0,7.9609,7.9609,7.8906,7.914,87600.0
2006-11-01 15:30:00,10.13,10.16,10.13,10.15,102400.0,7.914,7.9374,7.914,7.9296,102400.0
2006-11-02 09:30:00,10.06,10.1,10.03,10.05,85600.0,7.8593,7.8906,7.8359,7.8515,85600.0
2006-11-02 10:00:00,10.05,10.07,10.03,10.07,49200.0,7.8515,7.8671,7.8359,7.8671,49200.0
2006-11-02 10:30:00,10.07,10.08,10.06,10.08,30800.0,7.8671,7.8749,7.8593,7.8749,30800.0
2006-11-02 11:00:00,10.08,10.13,10.08,10.09,29600.0,7.8749,7.914,7.8749,7.8828,29600.0
2006-11-02 11:30:00,10.09,10.09,10.05,10.05,18400.0,7.8828,7.8828,7.8515,7.8515,18400.0
2006-11-02 12:00:00,10.05,10.1,10.05,10.1,23600.0,7.8515,7.8906,7.8515,7.8906,23600.0
2006-11-02 12:30:00,10.1,10.12,10.09,10.12,34800.0,7.8906,7.9062,7.8828,7.9062,34800.0
2006-11-02 13:00:00,10.11,10.12,10.11,10.12,34400.0,7.8984,7.9062,7.8984,7.9062,34400.0
2006-11-02 13:30:00,10.12,10.12,10.11,10.11,21600.0,7.9062,7.9062,7.8984,7.8984,21600.0
2006-11-02 14:00:00,10.11,10.11,10.09,10.11,35600.0,7.8984,7.8984,7.8828,7.8984,35600.0
2006-11-02 14:30:00,10.1,10.11,10.09,10.09,32800.0,7.8906,7.8984,7.8828,7.8828,32800.0
2006-11-02 15:00:00,10.09,10.14,10.08,10.14,81600.0,7.8828,7.9218,7.8749,7.9218,81600.0
2006-11-02 15:30:00,10.13,10.15,10.11,10.14,90400.0,7.914,7.9296,7.8984,7.9218,90400.0
2006-11-03 09:30:00,10.13,10.17,10.11,10.17,40400.0,7.914,7.9453,7.8984,7.9453,40400.0
2006-11-03 10:00:00,10.17,10.19,10.17,10.18,34400.0,7.9453,7.9609,7.9453,7.9531,34400.0
2006-11-03 10:30:00,10.18,10.18,10.13,10.14,101600.0,7.9531,7.9531,7.914,7.9218,101600.0
2006-11-03 11:00:00,10.15,10.17,10.13,10.17,117200.0,7.9296,7.9453,7.914,7.9453,117200.0
2006-11-03 11:30:00,10.18,10.2,10.18,10.19,77200.0,7.9531,7.9687,7.9531,7.9609,77200.0
2006-11-03 12:00:00,10.19,10.19,10.18,10.18,20000.0,7.9609,7.9609,7.9531,7.9531,20000.0
2006-11-03 12:30:00,10.18,10.18,10.16,10.17,28800.0,7.9531,7.9531,7.9374,7.9453,28800.0
2006-11-03 13:00:00,10.17,10.18,10.17,10.17,29600.0,7.9453,7.9531,7.9453,7.9453,29600.0
2006-11-03 13:30:00,10.17,10.19,10.17,10.18,68000.0,7.9453,7.9609,7.9453,7.9531,68000.0
2006-11-03 14:00:00,10.18,10.18,10.15,10.16,27200.0,7.9531,7.9531,7.9296,7.9374,27200.0
2006-11-03 14:30:00,10.15,10.18,10.15,10.18,20400.0,7.9296,7.9531,7.9296,7.9531,20400.0
2006-11-03 15:00:00,10.18,10.19,10.17,10.17,45200.0,7.9531,7.9609,7.9453,7.9453,45200.0
2006-11-03 15:30:00,10.17,10.17,10.16,10.16,164000.0,7.9453,7.9453,7.9374,7.9374,164000.0
2006-11-06 09:30:00,10.19,10.33,10.19,10.33,57200.0,7.9609,8.0703,7.9609,8.0703,57200.0
2006-11-06 10:00:00,10.33,10.44,10.3,10.3,58400.0,8.0703,8.1562,8.0468,8.0468,58400.0
2006-11-06 10:30:00,10.29,10.29,10.25,10.26,28800.0,8.039,8.039,8.0078,8.0156,28800.0
2006-11-06 11:00:00,10.26,10.28,10.26,10.28,85600.0,8.0156,8.0312,8.0156,8.0312,85600.0
2006-11-06 11:30:00,10.27,10.27,10.27,10.27,24800.0,8.0234,8.0234,8.0234,8.0234,24800.0
2006-11-06 12:00:00,10.27,10.27,10.23,10.23,32400.0,8.0234,8.0234,7.9921,7.9921,32400.0
2006-11-06 12:30:00,10.24,10.24,10.22,10.24,32000.0,7.9999,7.9999,7.9843,7.9999,32000.0
2006-11-06 13:00:00,10.24,10.27,10.24,10.26,32800.0,7.9999,8.0234,7.9999,8.0156,32800.0
2006-11-06 13:30:00,10.26,10.27,10.25,10.25,24400.0,8.0156,8.0234,8.0078,8.0078,24400.0
2006-11-06 14:00:00,10.26,10.26,10.25,10.26,46000.0,8.0156,8.0156,8.0078,8.0156,46000.0
2006-11-06 14:30:00,10.25,10.25,10.23,10.24,40400.0,8.0078,8.0078,7.9921,7.9999,40400.0
2006-11-06 15:00:00,10.24,10.26,10.24,10.26,68800.0,7.9999,8.0156,7.9999,8.0156,68800.0
2006-11-06 15:30:00,10.26,10.3,10.26,10.27,139600.0,8.0156,8.0468,8.0156,8.0234,139600.0
2006-11-07 09:30:00,10.56,10.74,10.5,10.63,357200.0,8.2499,8.3906,8.2031,8.3046,357200.0
2006-11-07 10:00:00,10.63,10.63,10.55,10.6,431200.0,8.3046,8.3046,8.2421,8.2812,431200.0
2006-11-07 10:30:00,10.6,10.63,10.51,10.51,253600.0,8.2812,8.3046,8.2109,8.2109,253600.0
2006-11-07 11:00:00,10.51,10.53,10.39,10.47,232000.0,8.2109,8.2265,8.1171,8.1796,232000.0
2006-11-07 11:30:00,10.47,10.5,10.45,10.5,104000.0,8.1796,8.2031,8.164,8.2031,104000.0
2006-11-07 12:00:00,10.5,10.53,10.48,10.51,52800.0,8.2031,8.2265,8.1874,8.2109,52800.0
2006-11-07 12:30:00,10.51,10.56,10.51,10.56,76000.0,8.2109,8.2499,8.2109,8.2499,76000.0
2006-11-07 13:00:00,10.56,10.56,10.47,10.47,80000.0,8.2499,8.2499,8.1796,8.1796,80000.0
2006-11-07 13:30:00,10.47,10.49,10.46,10.47,87600.0,8.1796,8.1952,8.1718,8.1796,87600.0
2006-11-07 14:00:00,10.48,10.49,10.44,10.44,74800.0,8.1874,8.1952,8.1562,8.1562,74800.0
2006-11-07 14:30:00,10.44,10.49,10.43,10.47,99200.0,8.1562,8.1952,8.1484,8.1796,99200.0
2006-11-07 15:00:00,10.47,10.49,10.45,10.49,126400.0,8.1796,8.1952,8.164,8.1952,126400.0
2006-11-07 15:30:00,10.49,10.49,10.46,10.47,153600.0,8.1952,8.1952,8.1718,8.1796,153600.0
2006-11-08 09:30:00,10.45,10.47,10.38,10.44,71600.0,8.164,8.1796,8.1093,8.1562,71600.0
2006-11-08 10:00:00,10.44,10.47,10.44,10.45,36400.0,8.1562,8.1796,8.1562,8.164,36400.0
2006-11-08 10:30:00,10.45,10.46,10.42,10.46,52000.0,8.164,8.1718,8.1406,8.1718,52000.0
2006-11-08 11:00:00,10.45,10.47,10.44,10.46,39200.0,8.164,8.1796,8.1562,8.1718,39200.0
2006-11-08 11:30:00,10.46,10.47,10.45,10.46,32400.0,8.1718,8.1796,8.164,8.1718,32400.0
2006-11-08 12:00:00,10.46,10.47,10.46,10.46,49600.0,8.1718,8.1796,8.1718,8.1718,49600.0
2006-11-08 12:30:00,10.46,10.48,10.45,10.47,38000.0,8.1718,8.1874,8.164,8.1796,38000.0
2006-11-08 13:00:00,10.48,10.48,10.45,10.47,42400.0,8.1874,8.1874,8.164,8.1796,42400.0
2006-11-08 13:30:00,10.47,10.48,10.46,10.47,47200.0,8.1796,8.1874,8.1718,8.1796,47200.0
2006-11-08 14:00:00,10.46,10.47,10.46,10.46,63200.0,8.1718,8.1796,8.1718,8.1718,63200.0
2006-11-08 14:30:00,10.46,10.47,10.46,10.46,68000.0,8.1718,8.1796,8.1718,8.1718,68000.0
2006-11-08 15:00:00,10.46,10.48,10.46,10.46,100000.0,8.1718,8.1874,8.1718,8.1718,100000.0
2006-11-08 15:30:00,10.46,10.49,10.46,10.49,154800.0,8.1718,8.1952,8.1718,8.1952,154800.0
2006-11-09 09:30:00,10.48,10.48,10.3,10.44,68800.0,8.2012,8.2012,8.0603,8.1699,68800.0
2006-11-09 10:00:00,10.44,10.44,10.37,10.4,103600.0,8.1699,8.1699,8.1151,8.1386,103600.0
2006-11-09 10:30:00,10.4,10.43,10.4,10.43,55200.0,8.1386,8.162,8.1386,8.162,55200.0
2006-11-09 11:00:00,10.43,10.44,10.43,10.44,49200.0,8.162,8.1699,8.162,8.1699,49200.0
2006-11-09 11:30:00,10.44,10.44,10.43,10.43,28800.0,8.1699,8.1699,8.162,8.162,28800.0
2006-11-09 12:00:00,10.43,10.43,10.41,10.41,69200.0,8.162,8.162,8.1464,8.1464,69200.0
2006-11-09 12:30:00,10.41,10.43,10.41,10.42,74400.0,8.1464,8.162,8.1464,8.1542,74400.0
2006-11-09 13:00:00,10.42,10.42,10.4,10.42,60000.0,8.1542,8.1542,8.1386,8.1542,60000.0
2006-11-09 13:30:00,10.41,10.42,10.4,10.4,41600.0,8.1464,8.1542,8.1386,8.1386,41600.0
2006-11-09 14:00:00,10.4,10.42,10.4,10.41,141600.0,8.1386,8.1542,8.1386,8.1464,141600.0
2006-11-09 14:30:00,10.41,10.41,10.4,10.41,118400.0,8.1464,8.1464,8.1386,8.1464,118400.0
2006-11-09 15:00:00,10.4,10.42,10.4,10.42,44400.0,8.1386,8.1542,8.1386,8.1542,44400.0
2006-11-09 15:30:00,10.42,10.43,10.42,10.43,80800.0,8.1542,8.162,8.1542,8.162,80800.0
2006-11-10 09:30:00,10.43,10.43,10.4,10.41,24400.0,8.162,8.162,8.1386,8.1464,24400.0
2006-11-10 10:00:00,10.4,10.46,10.4,10.46,33200.0,8.1386,8.1855,8.1386,8.1855,33200.0
2006-11-10 10:30:00,10.46,10.5,10.45,10.48,48800.0,8.1855,8.2168,8.1777,8.2012,48800.0
2006-11-10 11:00:00,10.48,10.49,10.47,10.47,15200.0,8.2012,8.209,8.1934,8.1934,15200.0
2006-11-10 11:30:00,10.47,10.47,10.46,10.46,65600.0,8.1934,8.1934,8.1855,8.1855,65600.0
2006-11-10 12:00:00,10.46,10.47,10.46,10.46,48400.0,8.1855,8.1934,8.1855,8.1855,48400.0
2006-11-10 12:30:00,10.46,10.47,10.46,10.47,32800.0,8.1855,8.1934,8.1855,8.1934,32800.0
2006-11-10 13:00:00,10.46,10.46,10.46,10.46,27200.0,8.1855,8.1855,8.1855,8.1855,27200.0
2006-11-10 13:30:00,10.46,10.48,10.45,10.48,58800.0,8.1855,8.2012,8.1777,8.2012,58800.0
2006-11-10 14:00:00,10.47,10.49,10.46,10.47,42400.0,8.1934,8.209,8.1855,8.1934,42400.0
2006-11-10 14:30:00,10.46,10.47,10.45,10.45,102800.0,8.1855,8.1934,8.1777,8.1777,102800.0
2006-11-10 15:00:00,10.45,10.45,10.43,10.44,97600.0,8.1777,8.1777,8.162,8.1699,97600.0
2006-11-10 15:30:00,10.44,10.45,10.43,10.43,120400.0,8.1699,8.1777,8.162,8.162,120400.0
2006-11-13 09:30:00,10.46,10.47,10.44,10.46,41600.0,8.1855,8.1934,8.1699,8.1855,41600.0
2006-11-13 10:00:00,10.45,10.49,10.45,10.45,84000.0,8.1777,8.209,8.1777,8.1777,84000.0
2006-11-13 10:30:00,10.45,10.46,10.45,10.46,28400.0,8.1777,8.1855,8.1777,8.1855,28400.0
2006-11-13 11:00:00,10.45,10.46,10.45,10.45,52400.0,8.1777,8.1855,8.1777,8.1777,52400.0
2006-11-13 11:30:00,10.45,10.46,10.44,10.45,31200.0,8.1777,8.1855,8.1699,8.1777,31200.0
2006-11-13 12:00:00,10.44,10.45,10.43,10.44,20400.0,8.1699,8.1777,8.162,8.1699,20400.0
2006-11-13 12:30:00,10.44,10.44,10.43,10.43,22800.0,8.1699,8.1699,8.162,8.162,22800.0
2006-11-13 13:00:00,10.43,10.44,10.43,10.43,28400.0,8.162,8.1699,8.162,8.162,28400.0
2006-11-13 13:30:00,10.42,10.46,10.42,10.45,48400.0,8.1542,8.1855,8.1542,8.1777,48400.0
2006-11-13 14:00:00,10.45,10.47,10.43,10.46,15200.0,8.1777,8.1934,8.162,8.1855,15200.0
2006-11-13 14:30:00,10.46,10.47,10.45,10.45,21200.0,8.1855,8.1934,8.1777,8.1777,21200.0
2006-11-13 15:00:00,10.45,10.46,10.44,10.45,28000.0,8.1777,8.1855,8.1699,8.1777,28000.0
2006-11-13 15:30:00,10.44,10.46,10.43,10.45,75600.0,8.1699,8.1855,8.162,8.1777,75600.0
2006-11-14 09:30:00,10.43,10.49,10.42,10.43,57200.0,8.162,8.209,8.1542,8.162,57200.0
2006-11-14 10:00:00,10.43,10.48,10.41,10.44,52800.0,8.162,8.2012,8.1464,8.1699,52800.0
2006-11-14 10:30:00,10.44,10.44,10.42,10.44,37200.0,8.1699,8.1699,8.1542,8.1699,37200.0
2006-11-14 11:00:00,10.44,10.44,10.42,10.44,52800.0,8.1699,8.1699,8.1542,8.1699,52800.0
2006-11-14 11:30:00,10.44,10.44,10.42,10.43,48800.0,8.1699,8.1699,8.1542,8.162,48800.0
2006-11-14 12:00:00,10.43,10.45,10.4,10.42,126400.0,8.162,8.1777,8.1386,8.1542,126400.0
2006-11-14 12:30:00,10.43,10.45,10.43,10.45,24800.0,8.162,8.1777,8.162,8.1777,24800.0
2006-11-14 13:00:00,10.44,10.46,10.44,10.45,34800.0,8.1699,8.1855,8.1699,8.1777,34800.0
2006-11-14 13:30:00,10.44,10.45,10.43,10.44,19600.0,8.1699,8.1777,8.162,8.1699,19600.0
2006-11-14 14:00:00,10.43,10.47,10.43,10.45,66000.0,8.162,8.1934,8.162,8.1777,66000.0
2006-11-14 14:30:00,10.45,10.52,10.44,10.52,63200.0,8.1777,8.2325,8.1699,8.2325,63200.0
2006-11-14 15:00:00,10.52,10.53,10.5,10.51,51600.0,8.2325,8.2403,8.2168,8.2247,51600.0
2006-11-14 15:30:00,10.51,10.54,10.5,10.54,301600.0,8.2247,8.2481,8.2168,8.2481,301600.0
2006-11-15 09:30:00,10.56,10.59,10.56,10.59,40400.0,8.2638,8.2873,8.2638,8.2873,40400.0
2006-11-15 10:00:00,10.59,10.61,10.59,10.6,28800.0,8.2873,8.3029,8.2873,8.2951,28800.0
2006-11-15 10:30:00,10.6,10.61,10.6,10.6,16000.0,8.2951,8.3029,8.2951,8.2951,16000.0
2006-11-15 11:00:00,10.6,10.61,10.59,10.6,158800.0,8.2951,8.3029,8.2873,8.2951,158800.0
2006-11-15 11:30:00,10.6,10.6,10.57,10.59,29600.0,8.2951,8.2951,8.2716,8.2873,29600.0
2006-11-15 12:00:00,10.59,10.61,10.58,10.6,15600.0,8.2873,8.3029,8.2794,8.2951,15600.0
2006-11-15 12:30:00,10.59,10.61,10.58,10.6,32400.0,8.2873,8.3029,8.2794,8.2951,32400.0
2006-11-15 13:00:00,10.59,10.59,10.58,10.58,24400.0,8.2873,8.2873,8.2794,8.2794,24400.0
2006-11-15 13:30:00,10.59,10.6,10.58,10.59,18800.0,8.2873,8.2951,8.2794,8.2873,18800.0
2006-11-15 14:00:00,10.59,10.6,10.56,10.56,45200.0,8.2873,8.2951,8.2638,8.2638,45200.0
2006-11-15 14:30:00,10.57,10.61,10.57,10.61,180400.0,8.2716,8.3029,8.2716,8.3029,180400.0
2006-11-15 15:00:00,10.6,10.61,10.6,10.6,101200.0,8.2951,8.3029,8.2951,8.2951,101200.0
2006-11-15 15:30:00,10.6,10.61,10.58,10.6,121600.0,8.2951,8.3029,8.2794,8.2951,121600.0
2006-11-16 09:30:00,10.63,10.66,10.63,10.64,64000.0,8.3186,8.342,8.3186,8.3264,64000.0
2006-11-16 10:00:00,10.64,10.64,10.63,10.63,23600.0,8.3264,8.3264,8.3186,8.3186,23600.0
2006-11-16 10:30:00,10.63,10.63,10.61,10.61,28000.0,8.3186,8.3186,8.3029,8.3029,28000.0
2006-11-16 11:00:00,10.61,10.63,10.61,10.63,31200.0,8.3029,8.3186,8.3029,8.3186,31200.0
2006-11-16 11:30:00,10.63,10.64,10.63,10.63,8800.0,8.3186,8.3264,8.3186,8.3186,8800.0
2006-11-16 12:00:00,10.63,10.64,10.63,10.63,34400.0,8.3186,8.3264,8.3186,8.3186,34400.0
2006-11-16 12:30:00,10.63,10.64,10.63,10.63,12000.0,8.3186,8.3264,8.3186,8.3186,12000.0
2006-11-16 13:00:00,10.63,10.63,10.62,10.63,4000.0,8.3186,8.3186,8.3107,8.3186,4000.0
2006-11-16 13:30:00,10.63,10.65,10.63,10.64,33200.0,8.3186,8.3342,8.3186,8.3264,33200.0
2006-11-16 14:00:00,10.64,10.66,10.64,10.65,37200.0,8.3264,8.342,8.3264,8.3342,37200.0
2006-11-16 14:30:00,10.65,10.66,10.65,10.66,36400.0,8.3342,8.342,8.3342,8.342,36400.0
2006-11-16 15:00:00,10.65,10.69,10.65,10.68,59200.0,8.3342,8.3655,8.3342,8.3577,59200.0
2006-11-16 15:30:00,10.68,10.69,10.67,10.68,123200.0,8.3577,8.3655,8.3499,8.3577,123200.0
2006-11-17 09:30:00,10.69,10.69,10.66,10.66,52400.0,8.3655,8.3655,8.342,8.342,52400.0
2006-11-17 10:00:00,10.67,10.67,10.6,10.6,26000.0,8.3499,8.3499,8.2951,8.2951,26000.0
2006-11-17 10:30:00,10.6,10.65,10.6,10.65,56800.0,8.2951,8.3342,8.2951,8.3342,56800.0
2006-11-17 11:00:00,10.65,10.65,10.61,10.63,44000.0,8.3342,8.3342,8.3029,8.3186,44000.0
2006-11-17 11:30:00,10.63,10.63,10.61,10.61,24400.0,8.3186,8.3186,8.3029,8.3029,24400.0
2006-11-17 12:00:00,10.61,10.64,10.61,10.62,46400.0,8.3029,8.3264,8.3029,8.3107,46400.0
2006-11-17 12:30:00,10.62,10.63,10.61,10.61,12800.0,8.3107,8.3186,8.3029,8.3029,12800.0
2006-11-17 13:00:00,10.61,10.62,10.59,10.61,36000.0,8.3029,8.3107,8.2873,8.3029,36000.0
2006-11-17 13:30:00,10.61,10.61,10.58,10.61,65600.0,8.3029,8.3029,8.2794,8.3029,65600.0
2006-11-17 14:00:00,10.61,10.63,10.61,10.61,28400.0,8.3029,8.3186,8.3029,8.3029,28400.0
2006-11-17 14:30:00,10.62,10.62,10.61,10.61,43200.0,8.3107,8.3107,8.3029,8.3029,43200.0
2006-11-17 15:00:00,10.61,10.64,10.61,10.64,78400.0,8.3029,8.3264,8.3029,8.3264,78400.0
2006-11-17 15:30:00,10.64,10.69,10.64,10.69,177200.0,8.3264,8.3655,8.3264,8.3655,177200.0
2006-11-20 09:30:00,10.68,10.68,10.63,10.65,63600.0,8.3577,8.3577,8.3186,8.3342,63600.0
2006-11-20 10:00:00,10.65,10.7,10.64,10.69,80800.0,8.3342,8.3733,8.3264,8.3655,80800.0
2006-11-20 10:30:00,10.69,10.71,10.68,10.7,67200.0,8.3655,8.3812,8.3577,8.3733,67200.0
2006-11-20 11:00:00,10.7,10.7,10.69,10.69,36000.0,8.3733,8.3733,8.3655,8.3655,36000.0
2006-11-20 11:30:00,10.69,10.69,10.68,10.69,31600.0,8.3655,8.3655,8.3577,8.3655,31600.0
2006-11-20 12:00:00,10.69,10.69,10.67,10.67,66400.0,8.3655,8.3655,8.3499,8.3499,66400.0
2006-11-20 12:30:00,10.67,10.67,10.65,10.66,20400.0,8.3499,8.3499,8.3342,8.342,20400.0
2006-11-20 13:00:00,10.65,10.66,10.65,10.65,33600.0,8.3342,8.342,8.3342,8.3342,33600.0
2006-11-20 13:30:00,10.65,10.66,10.63,10.63,28000.0,8.3342,8.342,8.3186,8.3186,28000.0
2006-11-20 14:00:00,10.64,10.64,10.59,10.59,100000.0,8.3264,8.3264,8.2873,8.2873,100000.0
2006-11-20 14:30:00,10.59,10.6,10.56,10.59,161200.0,8.2873,8.2951,8.2638,8.2873,161200.0
2006-11-20 15:00:00,10.59,10.59,10.51,10.51,302000.0,8.2873,8.2873,8.2247,8.2247,302000.0
2006-11-20 15:30:00,10.51,10.56,10.51,10.54,225600.0,8.2247,8.2638,8.2247,8.2481,225600.0
2006-11-21 09:30:00,10.53,10.54,10.5,10.51,38400.0,8.2403,8.2481,8.2168,8.2247,38400.0
2006-11-21 10:00:00,10.5,10.52,10.49,10.49,28000.0,8.2168,8.2325,8.209,8.209,28000.0
2006-11-21 10:30:00,10.5,10.54,10.5,10.53,48400.0,8.2168,8.2481,8.2168,8.2403,48400.0
2006-11-21 11:00:00,10.53,10.54,10.52,10.53,27200.0,8.2403,8.2481,8.2325,8.2403,27200.0
2006-11-21 11:30:00,10.53,10.54,10.53,10.53,30800.0,8.2403,8.2481,8.2403,8.2403,30800.0
2006-11-21 12:00:00,10.53,10.55,10.53,10.54,18000.0,8.2403,8.256,8.2403,8.2481,18000.0
2006-11-21 12:30:00,10.54,10.55,10.54,10.54,33600.0,8.2481,8.256,8.2481,8.2481,33600.0
2006-11-21 13:00:00,10.54,10.55,10.54,10.54,31200.0,8.2481,8.256,8.2481,8.2481,31200.0
2006-11-21 13:30:00,10.54,10.54,10.53,10.53,186400.0,8.2481,8.2481,8.2403,8.2403,186400.0
2006-11-21 14:00:00,10.54,10.54,10.52,10.53,50000.0,8.2481,8.2481,8.2325,8.2403,50000.0
2006-11-21 14:30:00,10.53,10.53,10.52,10.53,41200.0,8.2403,8.2403,8.2325,8.2403,41200.0
2006-11-21 15:00:00,10.52,10.54,10.52,10.54,57600.0,8.2325,8.2481,8.2325,8.2481,57600.0
2006-11-21 15:30:00,10.54,10.54,10.51,10.52,160000.0,8.2481,8.2481,8.2247,8.2325,160000.0
2006-11-22 09:30:00,10.52,10.53,10.51,10.52,14400.0,8.2325,8.2403,8.2247,8.2325,14400.0
2006-11-22 10:00:00,10.51,10.52,10.49,10.51,220400.0,8.2247,8.2325,8.209,8.2247,220400.0
2006-11-22 10:30:00,10.5,10.54,10.5,10.53,24800.0,8.2168,8.2481,8.2168,8.2403,24800.0
2006-11-22 11:00:00,10.53,10.54,10.53,10.53,1114000.0,8.2403,8.2481,8.2403,8.2403,1114000.0
2006-11-22 11:30:00,10.53,10.55,10.53,10.54,36800.0,8.2403,8.256,8.2403,8.2481,36800.0
2006-11-22 12:00:00,10.53,10.56,10.53,10.54,42000.0,8.2403,8.2638,8.2403,8.2481,42000.0
2006-11-22 12:30:00,10.55,10.55,10.54,10.55,10800.0,8.256,8.256,8.2481,8.256,10800.0
2006-11-22 13:00:00,10.54,10.55,10.54,10.55,15600.0,8.2481,8.256,8.2481,8.256,15600.0
2006-11-22 13:30:00,10.55,10.55,10.52,10.54,19600.0,8.256,8.256,8.2325,8.2481,19600.0
2006-11-22 14:00:00,10.54,10.55,10.53,10.54,18000.0,8.2481,8.256,8.2403,8.2481,18000.0
2006-11-22 14:30:00,10.54,10.54,10.54,10.54,29200.0,8.2481,8.2481,8.2481,8.2481,29200.0
2006-11-22 15:00:00,10.54,10.54,10.54,10.54,54000.0,8.2481,8.2481,8.2481,8.2481,54000.0
2006-11-22 15:30:00,10.54,10.56,10.54,10.54,150800.0,8.2481,8.2638,8.2481,8.2481,150800.0
2006-11-24 09:30:00,10.5,10.54,10.49,10.51,16400.0,8.2168,8.2481,8.209,8.2247,16400.0
2006-11-24 10:00:00,10.51,10.54,10.51,10.54,15600.0,8.2247,8.2481,8.2247,8.2481,15600.0
2006-11-24 10:30:00,10.54,10.55,10.51,10.53,80800.0,8.2481,8.256,8.2247,8.2403,80800.0
2006-11-24 11:00:00,10.53,10.54,10.52,10.53,12000.0,8.2403,8.2481,8.2325,8.2403,12000.0
2006-11-24 11:30:00,10.53,10.54,10.52,10.52,18000.0,8.2403,8.2481,8.2325,8.2325,18000.0
2006-11-24 12:00:00,10.53,10.54,10.53,10.54,27200.0,8.2403,8.2481,8.2403,8.2481,27200.0
2006-11-24 12:30:00,10.55,10.55,10.53,10.54,30000.0,8.256,8.256,8.2403,8.2481,30000.0
2006-11-24 13:00:00,10.54,10.54,10.53,10.53,6000.0,8.2481,8.2481,8.2403,8.2403,6000.0
2006-11-24 13:30:00,10.53,10.53,10.53,10.53,0.0,8.2403,8.2403,8.2403,8.2403,0.0
2006-11-24 14:00:00,10.53,10.53,10.53,10.53,0.0,8.2403,8.2403,8.2403,8.2403,0.0
2006-11-24 14:30:00,10.53,10.53,10.53,10.53,0.0,8.2403,8.2403,8.2403,8.2403,0.0
2006-11-24 15:00:00,10.53,10.53,10.53,10.53,0.0,8.2403,8.2403,8.2403,8.2403,0.0
2006-11-24 15:30:00,10.53,10.53,10.53,10.53,0.0,8.2403,8.2403,8.2403,8.2403,0.0
2006-11-27 09:30:00,10.51,10.51,10.44,10.45,62000.0,8.2247,8.2247,8.1699,8.1777,62000.0
2006-11-27 10:00:00,10.45,10.47,10.44,10.46,99600.0,8.1777,8.1934,8.1699,8.1855,99600.0
2006-11-27 10:30:00,10.46,10.47,10.45,10.45,36400.0,8.1855,8.1934,8.1777,8.1777,36400.0
2006-11-27 11:00:00,10.45,10.46,10.41,10.42,44800.0,8.1777,8.1855,8.1464,8.1542,44800.0
2006-11-27 11:30:00,10.41,10.43,10.41,10.42,43200.0,8.1464,8.162,8.1464,8.1542,43200.0
2006-11-27 12:00:00,10.42,10.42,10.41,10.41,49200.0,8.1542,8.1542,8.1464,8.1464,49200.0
2006-11-27 12:30:00,10.42,10.42,10.4,10.4,62400.0,8.1542,8.1542,8.1386,8.1386,62400.0
2006-11-27 13:00:00,10.4,10.41,10.4,10.4,57200.0,8.1386,8.1464,8.1386,8.1386,57200.0
2006-11-27 13:30:00,10.41,10.43,10.41,10.42,72000.0,8.1464,8.162,8.1464,8.1542,72000.0
2006-11-27 14:00:00,10.43,10.43,10.39,10.41,61200.0,8.162,8.162,8.1307,8.1464,61200.0
2006-11-27 14:30:00,10.41,10.43,10.4,10.4,114800.0,8.1464,8.162,8.1386,8.1386,114800.0
2006-11-27 15:00:00,10.4,10.4,10.39,10.4,30400.0,8.1386,8.1386,8.1307,8.1386,30400.0
2006-11-27 15:30:00,10.4,10.41,10.39,10.4,64000.0,8.1386,8.1464,8.1307,8.1386,64000.0
2006-11-28 09:30:00,10.42,10.43,10.4,10.4,90400.0,8.1542,8.162,8.1386,8.1386,90400.0
2006-11-28 10:00:00,10.4,10.42,10.39,10.42,86400.0,8.1386,8.1542,8.1307,8.1542,86400.0
2006-11-28 10:30:00,10.42,10.44,10.42,10.42,56800.0,8.1542,8.1699,8.1542,8.1542,56800.0
2006-11-28 11:00:00,10.42,10.42,10.41,10.41,26400.0,8.1542,8.1542,8.1464,8.1464,26400.0
2006-11-28 11:30:00,10.41,10.41,10.37,10.38,71600.0,8.1464,8.1464,8.1151,8.1229,71600.0
2006-11-28 12:00:00,10.37,10.38,10.37,10.37,56400.0,8.1151,8.1229,8.1151,8.1151,56400.0
2006-11-28 12:30:00,10.37,10.37,10.36,10.36,61200.0,8.1151,8.1151,8.1073,8.1073,61200.0
2006-11-28 13:00:00,10.36,10.39,10.36,10.37,48800.0,8.1073,8.1307,8.1073,8.1151,48800.0
2006-11-28 13:30:00,10.37,10.39,10.37,10.38,41200.0,8.1151,8.1307,8.1151,8.1229,41200.0
2006-11-28 14:00:00,10.38,10.4,10.38,10.4,70800.0,8.1229,8.1386,8.1229,8.1386,70800.0
2006-11-28 14:30:00,10.4,10.42,10.4,10.4,68000.0,8.1386,8.1542,8.1386,8.1386,68000.0
2006-11-28 15:00:00,10.4,10.42,10.4,10.42,55600.0,8.1386,8.1542,8.1386,8.1542,55600.0
2006-11-28 15:30:00,10.42,10.43,10.42,10.42,76400.0,8.1542,8.162,8.1542,8.1542,76400.0
2006-11-29 09:30:00,10.43,10.48,10.43,10.48,35200.0,8.162,8.2012,8.162,8.2012,35200.0
2006-11-29 10:00:00,10.48,10.55,10.48,10.5,132000.0,8.2012,8.256,8.2012,8.2168,132000.0
2006-11-29 10:30:00,10.5,10.5,10.47,10.47,57200.0,8.2168,8.2168,8.1934,8.1934,57200.0
2006-11-29 11:00:00,10.47,10.49,10.47,10.48,62800.0,8.1934,8.209,8.1934,8.2012,62800.0
2006-11-29 11:30:00,10.48,10.49,10.47,10.49,15600.0,8.2012,8.209,8.1934,8.209,15600.0
2006-11-29 12:00:00,10.49,10.49,10.49,10.49,16800.0,8.209,8.209,8.209,8.209,16800.0
2006-11-29 12:30:00,10.49,10.49,10.48,10.49,29600.0,8.209,8.209,8.2012,8.209,29600.0
2006-11-29 13:00:00,10.48,10.48,10.47,10.47,18000.0,8.2012,8.2012,8.1934,8.1934,18000.0
2006-11-29 13:30:00,10.47,10.47,10.45,10.47,65600.0,8.1934,8.1934,8.1777,8.1934,65600.0
2006-11-29 14:00:00,10.47,10.47,10.46,10.46,43600.0,8.1934,8.1934,8.1855,8.1855,43600.0
2006-11-29 14:30:00,10.46,10.48,10.46,10.47,55600.0,8.1855,8.2012,8.1855,8.1934,55600.0
2006-11-29 15:00:00,10.47,10.49,10.47,10.49,36400.0,8.1934,8.209,8.1934,8.209,36400.0
2006-11-29 15:30:00,10.49,10.52,10.49,10.52,81200.0,8.209,8.2325,8.209,8.2325,81200.0
2006-11-30 09:30:00,10.52,10.52,10.5,10.52,28400.0,8.2325,8.2325,8.2168,8.2325,28400.0
2006-11-30 10:00:00,10.51,10.52,10.47,10.49,28000.0,8.2247,8.2325,8.1934,8.209,28000.0
2006-11-30 10:30:00,10.49,10.5,10.48,10.48,10000.0,8.209,8.2168,8.2012,8.2012,10000.0
2006-11-30 11:00:00,10.49,10.49,10.48,10.48,30400.0,8.209,8.209,8.2012,8.2012,30400.0
2006-11-30 11:30:00,10.48,10.49,10.46,10.47,22800.0,8.2012,8.209,8.1855,8.1934,22800.0
2006-11-30 12:00:00,10.48,10.49,10.48,10.49,16800.0,8.2012,8.209,8.2012,8.209,16800.0
2006-11-30 12:30:00,10.49,10.51,10.49,10.51,30000.0,8.209,8.2247,8.209,8.2247,30000.0
2006-11-30 13:00:00,10.51,10.55,10.5,10.55,48000.0,8.2247,8.256,8.2168,8.256,48000.0
2006-11-30 13:30:00,10.55,10.56,10.54,10.54,44400.0,8.256,8.2638,8.2481,8.2481,44400.0
2006-11-30 14:00:00,10.54,10.54,10.5,10.51,97200.0,8.2481,8.2481,8.2168,8.2247,97200.0
2006-11-30 14:30:00,10.51,10.54,10.51,10.53,137600.0,8.2247,8.2481,8.2247,8.2403,137600.0
2006-11-30 15:00:00,10.53,10.53,10.51,10.53,134000.0,8.2403,8.2403,8.2247,8.2403,134000.0
2006-11-30 15:30:00,10.53,10.53,10.47,10.47,156000.0,8.2403,8.2403,8.1934,8.1934,156000.0
2006-12-01 09:30:00,10.48,10.5,10.47,10.48,116400.0,8.2012,8.2168,8.1934,8.2012,116400.0
2006-12-01 10:00:00,10.48,10.49,10.43,10.43,91200.0,8.2012,8.209,8.162,8.162,91200.0
2006-12-01 10:30:00,10.43,10.45,10.42,10.42,46400.0,8.162,8.1777,8.1542,8.1542,46400.0
2006-12-01 11:00:00,10.41,10.43,10.38,10.38,41200.0,8.1464,8.162,8.1229,8.1229,41200.0
2006-12-01 11:30:00,10.38,10.44,10.38,10.44,77200.0,8.1229,8.1699,8.1229,8.1699,77200.0
2006-12-01 12:00:00,10.43,10.44,10.42,10.43,54400.0,8.162,8.1699,8.1542,8.162,54400.0
2006-12-01 12:30:00,10.43,10.44,10.42,10.42,77600.0,8.162,8.1699,8.1542,8.1542,77600.0
2006-12-01 13:00:00,10.42,10.43,10.4,10.4,61600.0,8.1542,8.162,8.1386,8.1386,61600.0
2006-12-01 13:30:00,10.41,10.42,10.39,10.41,19600.0,8.1464,8.1542,8.1307,8.1464,19600.0
2006-12-01 14:00:00,10.42,10.42,10.38,10.41,48800.0,8.1542,8.1542,8.1229,8.1464,48800.0
2006-12-01 14:30:00,10.41,10.41,10.38,10.4,25600.0,8.1464,8.1464,8.1229,8.1386,25600.0
2006-12-01 15:00:00,10.39,10.42,10.39,10.41,49600.0,8.1307,8.1542,8.1307,8.1464,49600.0
2006-12-01 15:30:00,10.41,10.47,10.4,10.46,159600.0,8.1464,8.1934,8.1386,8.1855,159600.0
2006-12-04 09:30:00,10.48,10.52,10.48,10.52,98800.0,8.2012,8.2325,8.2012,8.2325,98800.0
2006-12-04 10:00:00,10.52,10.52,10.42,10.43,124000.0,8.2325,8.2325,8.1542,8.162,124000.0
2006-12-04 10:30:00,10.43,10.44,10.41,10.43,78000.0,8.162,8.1699,8.1464,8.162,78000.0
2006-12-04 11:00:00,10.41,10.47,10.41,10.46,71200.0,8.1464,8.1934,8.1464,8.1855,71200.0
2006-12-04 11:30:00,10.46,10.5,10.46,10.5,40000.0,8.1855,8.2168,8.1855,8.2168,40000.0
2006-12-04 12:00:00,10.5,10.52,10.49,10.51,112000.0,8.2168,8.2325,8.209,8.2247,112000.0
2006-12-04 12:30:00,10.51,10.54,10.51,10.54,55200.0,8.2247,8.2481,8.2247,8.2481,55200.0
2006-12-04 13:00:00,10.54,10.56,10.54,10.56,50800.0,8.2481,8.2638,8.2481,8.2638,50800.0
2006-12-04 13:30:00,10.56,10.6,10.56,10.59,37600.0,8.2638,8.2951,8.2638,8.2873,37600.0
2006-12-04 14:00:00,10.59,10.6,10.56,10.57,70800.0,8.2873,8.2951,8.2638,8.2716,70800.0
2006-12-04 14:30:00,10.57,10.57,10.55,10.56,111600.0,8.2716,8.2716,8.256,8.2638,111600.0
2006-12-04 15:00:00,10.56,10.57,10.55,10.55,93200.0,8.2638,8.2716,8.256,8.256,93200.0
2006-12-04 15:30:00,10.55,10.56,10.54,10.54,123600.0,8.256,8.2638,8.2481,8.2481,123600.0
2006-12-05 09:30:00,10.54,10.56,10.52,10.55,193600.0,8.2481,8.2638,8.2325,8.256,193600.0
2006-12-05 10:00:00,10.55,10.57,10.55,10.56,169200.0,8.256,8.2716,8.256,8.2638,169200.0
2006-12-05 10:30:00,10.56,10.57,10.56,10.56,130000.0,8.2638,8.2716,8.2638,8.2638,130000.0
2006-12-05 11:00:00,10.57,10.57,10.56,10.56,45600.0,8.2716,8.2716,8.2638,8.2638,45600.0
2006-12-05 11:30:00,10.56,10.57,10.56,10.57,62000.0,8.2638,8.2716,8.2638,8.2716,62000.0
2006-12-05 12:00:00,10.56,10.57,10.56,10.56,83200.0,8.2638,8.2716,8.2638,8.2638,83200.0
2006-12-05 12:30:00,10.56,10.58,10.56,10.58,117200.0,8.2638,8.2794,8.2638,8.2794,117200.0
2006-12-05 13:00:00,10.58,10.62,10.58,10.6,134400.0,8.2794,8.3107,8.2794,8.2951,134400.0
2006-12-05 13:30:00,10.6,10.6,10.6,10.6,49200.0,8.2951,8.2951,8.2951,8.2951,49200.0
2006-12-05 14:00:00,10.6,10.61,10.6,10.61,198800.0,8.2951,8.3029,8.2951,8.3029,198800.0
2006-12-05 14:30:00,10.61,10.61,10.57,10.57,108800.0,8.3029,8.3029,8.2716,8.2716,108800.0
2006-12-05 15:00:00,10.57,10.58,10.56,10.57,120000.0,8.2716,8.2794,8.2638,8.2716,120000.0
2006-12-05 15:30:00,10.57,10.57,10.56,10.56,288000.0,8.2716,8.2716,8.2638,8.2638,288000.0
2006-12-06 09:30:00,10.56,10.56,10.53,10.54,88000.0,8.2638,8.2638,8.2403,8.2481,88000.0
2006-12-06 10:00:00,10.55,10.56,10.54,10.56,29600.0,8.256,8.2638,8.2481,8.2638,29600.0
2006-12-06 10:30:00,10.56,10.56,10.54,10.55,21200.0,8.2638,8.2638,8.2481,8.256,21200.0
2006-12-06 11:00:00,10.55,10.56,10.54,10.55,57200.0,8.256,8.2638,8.2481,8.256,57200.0
2006-12-06 11:30:00,10.55,10.56,10.55,10.55,21200.0,8.256,8.2638,8.256,8.256,21200.0
2006-12-06 12:00:00,10.55,10.56,10.55,10.56,21600.0,8.256,8.2638,8.256,8.2638,21600.0
2006-12-06 12:30:00,10.56,10.56,10.56,10.56,134400.0,8.2638,8.2638,8.2638,8.2638,134400.0
2006-12-06 13:00:00,10.56,10.56,10.55,10.55,11600.0,8.2638,8.2638,8.256,8.256,11600.0
2006-12-06 13:30:00,10.55,10.56,10.55,10.56,14400.0,8.256,8.2638,8.256,8.2638,14400.0
2006-12-06 14:00:00,10.55,10.56,10.53,10.56,59200.0,8.256,8.2638,8.2403,8.2638,59200.0
2006-12-06 14:30:00,10.56,10.56,10.54,10.55,38000.0,8.2638,8.2638,8.2481,8.256,38000.0
2006-12-06 15:00:00,10.55,10.56,10.55,10.56,35600.0,8.256,8.2638,8.256,8.2638,35600.0
2006-12-06 15:30:00,10.56,10.56,10.55,10.55,180400.0,8.2638,8.2638,8.256,8.256,180400.0
2006-12-07 09:30:00,10.54,10.56,10.53,10.55,45600.0,8.2481,8.2638,8.2403,8.256,45600.0
2006-12-07 10:00:00,10.55,10.56,10.54,10.55,30800.0,8.256,8.2638,8.2481,8.256,30800.0
2006-12-07 10:30:00,10.54,10.55,10.52,10.52,33600.0,8.2481,8.256,8.2325,8.2325,33600.0
2006-12-07 11:00:00,10.52,10.52,10.52,10.52,24800.0,8.2325,8.2325,8.2325,8.2325,24800.0
2006-12-07 11:30:00,10.52,10.52,10.51,10.51,27200.0,8.2325,8.2325,8.2247,8.2247,27200.0
2006-12-07 12:00:00,10.51,10.52,10.51,10.51,20800.0,8.2247,8.2325,8.2247,8.2247,20800.0
2006-12-07 12:30:00,10.51,10.52,10.51,10.52,29600.0,8.2247,8.2325,8.2247,8.2325,29600.0
2006-12-07 13:00:00,10.52,10.53,10.51,10.52,29200.0,8.2325,8.2403,8.2247,8.2325,29200.0
2006-12-07 13:30:00,10.52,10.53,10.52,10.52,45200.0,8.2325,8.2403,8.2325,8.2325,45200.0
2006-12-07 14:00:00,10.53,10.53,10.51,10.52,95200.0,8.2403,8.2403,8.2247,8.2325,95200.0
2006-12-07 14:30:00,10.51,10.52,10.48,10.49,67200.0,8.2247,8.2325,8.2012,8.209,67200.0
2006-12-07 15:00:00,10.48,10.49,10.45,10.47,128800.0,8.2012,8.209,8.1777,8.1934,128800.0
2006-12-07 15:30:00,10.47,10.47,10.45,10.45,124000.0,8.1934,8.1934,8.1777,8.1777,124000.0
2006-12-08 09:30:00,10.46,10.47,10.45,10.45,23200.0,8.1855,8.1934,8.1777,8.1777,23200.0
2006-12-08 10:00:00,10.45,10.48,10.43,10.48,50400.0,8.1777,8.2012,8.162,8.2012,50400.0
2006-12-08 10:30:00,10.48,10.52,10.48,10.5,132800.0,8.2012,8.2325,8.2012,8.2168,132800.0
2006-12-08 11:00:00,10.5,10.58,10.5,10.58,197200.0,8.2168,8.2794,8.2168,8.2794,197200.0
2006-12-08 11:30:00,10.58,10.61,10.58,10.61,80400.0,8.2794,8.3029,8.2794,8.3029,80400.0
2006-12-08 12:00:00,10.6,10.62,10.6,10.62,57600.0,8.2951,8.3107,8.2951,8.3107,57600.0
2006-12-08 12:30:00,10.63,10.65,10.61,10.64,132800.0,8.3186,8.3342,8.3029,8.3264,132800.0
2006-12-08 13:00:00,10.64,10.67,10.64,10.66,112000.0,8.3264,8.3499,8.3264,8.342,112000.0
2006-12-08 13:30:00,10.66,10.67,10.62,10.64,229600.0,8.342,8.3499,8.3107,8.3264,229600.0
2006-12-08 14:00:00,10.64,10.68,10.64,10.65,247200.0,8.3264,8.3577,8.3264,8.3342,247200.0
2006-12-08 14:30:00,10.65,10.66,10.64,10.65,786400.0,8.3342,8.342,8.3264,8.3342,786400.0
2006-12-08 15:00:00,10.65,10.66,10.64,10.65,82400.0,8.3342,8.342,8.3264,8.3342,82400.0
2006-12-08 15:30:00,10.65,10.65,10.64,10.65,126000.0,8.3342,8.3342,8.3264,8.3342,126000.0
2006-12-11 09:30:00,10.65,10.75,10.65,10.69,108800.0,8.3342,8.4125,8.3342,8.3655,108800.0
2006-12-11 10:00:00,10.69,10.69,10.65,10.66,158400.0,8.3655,8.3655,8.3342,8.342,158400.0
2006-12-11 10:30:00,10.66,10.67,10.64,10.64,91200.0,8.342,8.3499,8.3264,8.3264,91200.0
2006-12-11 11:00:00,10.64,10.67,10.64,10.65,89200.0,8.3264,8.3499,8.3264,8.3342,89200.0
2006-12-11 11:30:00,10.65,10.67,10.65,10.65,96400.0,8.3342,8.3499,8.3342,8.3342,96400.0
2006-12-11 12:00:00,10.65,10.65,10.63,10.63,50400.0,8.3342,8.3342,8.3186,8.3186,50400.0
2006-12-11 12:30:00,10.63,10.63,10.62,10.63,79600.0,8.3186,8.3186,8.3107,8.3186,79600.0
2006-12-11 13:00:00,10.63,10.63,10.62,10.63,122000.0,8.3186,8.3186,8.3107,8.3186,122000.0
2006-12-11 13:30:00,10.63,10.63,10.62,10.62,106000.0,8.3186,8.3186,8.3107,8.3107,106000.0
2006-12-11 14:00:00,10.63,10.63,10.62,10.63,96000.0,8.3186,8.3186,8.3107,8.3186,96000.0
2006-12-11 14:30:00,10.62,10.66,10.62,10.65,120000.0,8.3107,8.342,8.3107,8.3342,120000.0
2006-12-11 15:00:00,10.65,10.65,10.65,10.65,40400.0,8.3342,8.3342,8.3342,8.3342,40400.0
2006-12-11 15:30:00,10.65,10.65,10.64,10.64,130800.0,8.3342,8.3342,8.3264,8.3264,130800.0
2006-12-12 09:30:00,10.66,10.75,10.65,10.74,85200.0,8.342,8.4125,8.3342,8.4046,85200.0
2006-12-12 10:00:00,10.73,10.73,10.71,10.71,57600.0,8.3968,8.3968,8.3812,8.3812,57600.0
2006-12-12 10:30:00,10.71,10.71,10.7,10.7,28400.0,8.3812,8.3812,8.3733,8.3733,28400.0
2006-12-12 11:00:00,10.7,10.72,10.7,10.71,52000.0,8.3733,8.389,8.3733,8.3812,52000.0
2006-12-12 11:30:00,10.71,10.71,10.68,10.69,81600.0,8.3812,8.3812,8.3577,8.3655,81600.0
2006-12-12 12:00:00,10.69,10.69,10.65,10.67,224000.0,8.3655,8.3655,8.3342,8.3499,224000.0
2006-12-12 12:30:00,10.67,10.69,10.67,10.67,100000.0,8.3499,8.3655,8.3499,8.3499,100000.0
2006-12-12 13:00:00,10.67,10.67,10.66,10.66,52400.0,8.3499,8.3499,8.342,8.342,52400.0
2006-12-12 13:30:00,10.66,10.67,10.66,10.66,42000.0,8.342,8.3499,8.342,8.342,42000.0
2006-12-12 14:00:00,10.67,10.72,10.66,10.7,49200.0,8.3499,8.389,8.342,8.3733,49200.0
2006-12-12 14:30:00,10.7,10.72,10.69,10.71,51600.0,8.3733,8.389,8.3655,8.3812,51600.0
2006-12-12 15:00:00,10.71,10.72,10.69,10.7,40400.0,8.3812,8.389,8.3655,8.3733,40400.0
2006-12-12 15:30:00,10.7,10.72,10.69,10.71,64400.0,8.3733,8.389,8.3655,8.3812,64400.0
2006-12-13 09:30:00,10.74,10.81,10.7,10.79,85200.0,8.4046,8.4594,8.3733,8.4438,85200.0
2006-12-13 10:00:00,10.79,10.8,10.77,10.79,66800.0,8.4438,8.4516,8.4281,8.4438,66800.0
2006-12-13 10:30:00,10.79,10.79,10.71,10.71,44800.0,8.4438,8.4438,8.3812,8.3812,44800.0
2006-12-13 11:00:00,10.72,10.72,10.67,10.69,69600.0,8.389,8.389,8.3499,8.3655,69600.0
2006-12-13 11:30:00,10.69,10.72,10.68,10.72,38000.0,8.3655,8.389,8.3577,8.389,38000.0
2006-12-13 12:00:00,10.72,10.75,10.71,10.73,82000.0,8.389,8.4125,8.3812,8.3968,82000.0
2006-12-13 12:30:00,10.73,10.74,10.72,10.74,40000.0,8.3968,8.4046,8.389,8.4046,40000.0
2006-12-13 13:00:00,10.74,10.74,10.72,10.74,40800.0,8.4046,8.4046,8.389,8.4046,40800.0
2006-12-13 13:30:00,10.74,10.75,10.72,10.74,43600.0,8.4046,8.4125,8.389,8.4046,43600.0
2006-12-13 14:00:00,10.74,10.75,10.72,10.72,64000.0,8.4046,8.4125,8.389,8.389,64000.0
2006-12-13 14:30:00,10.72,10.72,10.69,10.7,95600.0,8.389,8.389,8.3655,8.3733,95600.0
2006-12-13 15:00:00,10.69,10.72,10.69,10.72,41600.0,8.3655,8.389,8.3655,8.389,41600.0
2006-12-13 15:30:00,10.72,10.72,10.68,10.69,151200.0,8.389,8.389,8.3577,8.3655,151200.0
2006-12-14 09:30:00,10.68,10.74,10.65,10.74,117600.0,8.3577,8.4046,8.3342,8.4046,117600.0
2006-12-14 10:00:00,10.74,10.79,10.74,10.74,57600.0,8.4046,8.4438,8.4046,8.4046,57600.0
2006-12-14 10:30:00,10.75,10.76,10.72,10.74,208800.0,8.4125,8.4203,8.389,8.4046,208800.0
2006-12-14 11:00:00,10.74,10.74,10.72,10.72,68400.0,8.4046,8.4046,8.389,8.389,68400.0
2006-12-14 11:30:00,10.72,10.72,10.71,10.72,25200.0,8.389,8.389,8.3812,8.389,25200.0
2006-12-14 12:00:00,10.71,10.74,10.71,10.73,24800.0,8.3812,8.4046,8.3812,8.3968,24800.0
2006-12-14 12:30:00,10.74,10.77,10.74,10.75,32800.0,8.4046,8.4281,8.4046,8.4125,32800.0
2006-12-14 13:00:00,10.76,10.77,10.74,10.75,28000.0,8.4203,8.4281,8.4046,8.4125,28000.0
2006-12-14 13:30:00,10.75,10.76,10.74,10.75,16800.0,8.4125,8.4203,8.4046,8.4125,16800.0
2006-12-14 14:00:00,10.75,10.75,10.74,10.74,208000.0,8.4125,8.4125,8.4046,8.4046,208000.0
2006-12-14 14:30:00,10.74,10.76,10.74,10.75,125200.0,8.4046,8.4203,8.4046,8.4125,125200.0
2006-12-14 15:00:00,10.75,10.76,10.75,10.76,60000.0,8.4125,8.4203,8.4125,8.4203,60000.0
2006-12-14 15:30:00,10.76,10.77,10.72,10.73,78400.0,8.4203,8.4281,8.389,8.3968,78400.0
2006-12-15 09:30:00,10.71,10.8,10.71,10.79,240000.0,8.3812,8.4516,8.3812,8.4438,240000.0
2006-12-15 10:00:00,10.79,10.81,10.78,10.78,21600.0,8.4438,8.4594,8.4359,8.4359,21600.0
2006-12-15 10:30:00,10.78,10.79,10.76,10.76,46400.0,8.4359,8.4438,8.4203,8.4203,46400.0
2006-12-15 11:00:00,10.76,10.76,10.74,10.74,33600.0,8.4203,8.4203,8.4046,8.4046,33600.0
2006-12-15 11:30:00,10.74,10.75,10.71,10.74,67200.0,8.4046,8.4125,8.3812,8.4046,67200.0
2006-12-15 12:00:00,10.74,10.74,10.7,10.72,45200.0,8.4046,8.4046,8.3733,8.389,45200.0
2006-12-15 12:30:00,10.72,10.74,10.72,10.73,23600.0,8.389,8.4046,8.389,8.3968,23600.0
2006-12-15 13:00:00,10.73,10.73,10.72,10.72,32800.0,8.3968,8.3968,8.389,8.389,32800.0
2006-12-15 13:30:00,10.72,10.74,10.71,10.74,32400.0,8.389,8.4046,8.3812,8.4046,32400.0
2006-12-15 14:00:00,10.72,10.74,10.72,10.72,38400.0,8.389,8.4046,8.389,8.389,38400.0
2006-12-15 14:30:00,10.73,10.73,10.72,10.72,32000.0,8.3968,8.3968,8.389,8.389,32000.0
2006-12-15 15:00:00,10.72,10.73,10.7,10.72,43200.0,8.389,8.3968,8.3733,8.389,43200.0
2006-12-15 15:30:00,10.72,10.72,10.69,10.7,118000.0,8.389,8.389,8.3655,8.3733,118000.0
2006-12-18 09:30:00,10.72,10.76,10.66,10.76,40000.0,8.389,8.4203,8.342,8.4203,40000.0
2006-12-18 10:00:00,10.77,10.77,10.7,10.7,41600.0,8.4281,8.4281,8.3733,8.3733,41600.0
2006-12-18 10:30:00,10.7,10.71,10.69,10.71,32000.0,8.3733,8.3812,8.3655,8.3812,32000.0
2006-12-18 11:00:00,10.7,10.7,10.67,10.68,24400.0,8.3733,8.3733,8.3499,8.3577,24400.0
2006-12-18 11:30:00,10.67,10.67,10.64,10.65,33200.0,8.3499,8.3499,8.3264,8.3342,33200.0
2006-12-18 12:00:00,10.65,10.65,10.63,10.65,20800.0,8.3342,8.3342,8.3186,8.3342,20800.0
2006-12-18 12:30:00,10.65,10.67,10.65,10.65,25200.0,8.3342,8.3499,8.3342,8.3342,25200.0
2006-12-18 13:00:00,10.65,10.66,10.64,10.65,31200.0,8.3342,8.342,8.3264,8.3342,31200.0
2006-12-18 13:30:00,10.65,10.65,10.64,10.65,20000.0,8.3342,8.3342,8.3264,8.3342,20000.0
2006-12-18 14:00:00,10.65,10.65,10.64,10.65,29600.0,8.3342,8.3342,8.3264,8.3342,29600.0
2006-12-18 14:30:00,10.65,10.66,10.64,10.64,34400.0,8.3342,8.342,8.3264,8.3264,34400.0
2006-12-18 15:00:00,10.64,10.65,10.61,10.64,45600.0,8.3264,8.3342,8.3029,8.3264,45600.0
2006-12-18 15:30:00,10.64,10.64,10.62,10.63,74800.0,8.3264,8.3264,8.3107,8.3186,74800.0
2006-12-19 09:30:00,10.61,10.68,10.59,10.65,36400.0,8.3029,8.3577,8.2873,8.3342,36400.0
2006-12-19 10:00:00,10.65,10.66,10.62,10.63,44000.0,8.3342,8.342,8.3107,8.3186,44000.0
2006-12-19 10:30:00,10.63,10.63,10.61,10.63,29200.0,8.3186,8.3186,8.3029,8.3186,29200.0
2006-12-19 11:00:00,10.63,10.63,10.62,10.62,34000.0,8.3186,8.3186,8.3107,8.3107,34000.0
2006-12-19 11:30:00,10.61,10.62,10.6,10.61,13200.0,8.3029,8.3107,8.2951,8.3029,13200.0
2006-12-19 12:00:00,10.6,10.62,10.59,10.59,28000.0,8.2951,8.3107,8.2873,8.2873,28000.0
2006-12-19 12:30:00,10.59,10.61,10.59,10.6,24800.0,8.2873,8.3029,8.2873,8.2951,24800.0
2006-12-19 13:00:00,10.61,10.62,10.59,10.6,17600.0,8.3029,8.3107,8.2873,8.2951,17600.0
2006-12-19 13:30:00,10.61,10.61,10.6,10.61,27600.0,8.3029,8.3029,8.2951,8.3029,27600.0
2006-12-19 14:00:00,10.61,10.61,10.6,10.6,56800.0,8.3029,8.3029,8.2951,8.2951,56800.0
2006-12-19 14:30:00,10.59,10.61,10.59,10.61,87200.0,8.2873,8.3029,8.2873,8.3029,87200.0
2006-12-19 15:00:00,10.61,10.63,10.61,10.63,72400.0,8.3029,8.3186,8.3029,8.3186,72400.0
2006-12-19 15:30:00,10.63,10.63,10.59,10.6,256800.0,8.3186,8.3186,8.2873,8.2951,256800.0
2006-12-20 09:30:00,10.61,10.65,10.59,10.65,27200.0,8.3029,8.3342,8.2873,8.3342,27200.0
2006-12-20 10:00:00,10.63,10.64,10.62,10.63,26400.0,8.3186,8.3264,8.3107,8.3186,26400.0
2006-12-20 10:30:00,10.63,10.63,10.61,10.62,45200.0,8.3186,8.3186,8.3029,8.3107,45200.0
2006-12-20 11:00:00,10.63,10.63,10.61,10.62,31200.0,8.3186,8.3186,8.3029,8.3107,31200.0
2006-12-20 11:30:00,10.62,10.63,10.61,10.61,35600.0,8.3107,8.3186,8.3029,8.3029,35600.0
2006-12-20 12:00:00,10.62,10.63,10.61,10.63,22800.0,8.3107,8.3186,8.3029,8.3186,22800.0
2006-12-20 12:30:00,10.63,10.63,10.62,10.63,18800.0,8.3186,8.3186,8.3107,8.3186,18800.0
2006-12-20 13:00:00,10.63,10.63,10.62,10.63,57600.0,8.3186,8.3186,8.3107,8.3186,57600.0
2006-12-20 13:30:00,10.63,10.63,10.62,10.63,36000.0,8.3186,8.3186,8.3107,8.3186,36000.0
2006-12-20 14:00:00,10.63,10.64,10.63,10.64,57600.0,8.3186,8.3264,8.3186,8.3264,57600.0
2006-12-20 14:30:00,10.65,10.68,10.64,10.68,96000.0,8.3342,8.3577,8.3264,8.3577,96000.0
2006-12-20 15:00:00,10.68,10.7,10.67,10.69,150800.0,8.3577,8.3733,8.3499,8.3655,150800.0
2006-12-20 15:30:00,10.69,10.7,10.69,10.69,128400.0,8.3655,8.3733,8.3655,8.3655,128400.0
2006-12-21 09:30:00,10.71,10.75,10.69,10.74,27200.0,8.3812,8.4125,8.3655,8.4046,27200.0
2006-12-21 10:00:00,10.72,10.73,10.69,10.7,24400.0,8.389,8.3968,8.3655,8.3733,24400.0
2006-12-21 10:30:00,10.71,10.73,10.7,10.72,26400.0,8.3812,8.3968,8.3733,8.389,26400.0
2006-12-21 11:00:00,10.73,10.75,10.73,10.75,21200.0,8.3968,8.4125,8.3968,8.4125,21200.0
2006-12-21 11:30:00,10.75,10.75,10.71,10.72,119600.0,8.4125,8.4125,8.3812,8.389,119600.0
2006-12-21 12:00:00,10.71,10.74,10.7,10.72,83200.0,8.3812,8.4046,8.3733,8.389,83200.0
2006-12-21 12:30:00,10.73,10.73,10.71,10.72,178800.0,8.3968,8.3968,8.3812,8.389,178800.0
2006-12-21 13:00:00,10.72,10.73,10.71,10.73,156000.0,8.389,8.3968,8.3812,8.3968,156000.0
2006-12-21 13:30:00,10.74,10.74,10.72,10.73,36400.0,8.4046,8.4046,8.389,8.3968,36400.0
2006-12-21 14:00:00,10.72,10.74,10.72,10.74,106800.0,8.389,8.4046,8.389,8.4046,106800.0
2006-12-21 14:30:00,10.74,10.74,10.72,10.72,62400.0,8.4046,8.4046,8.389,8.389,62400.0
2006-12-21 15:00:00,10.72,10.74,10.72,10.73,79200.0,8.389,8.4046,8.389,8.3968,79200.0
2006-12-21 15:30:00,10.73,10.74,10.72,10.73,106400.0,8.3968,8.4046,8.389,8.3968,106400.0
2006-12-22 09:30:00,10.73,10.75,10.65,10.7,19200.0,8.3968,8.4125,8.3342,8.3733,19200.0
2006-12-22 10:00:00,10.71,10.71,10.66,10.69,24000.0,8.3812,8.3812,8.342,8.3655,24000.0
2006-12-22 10:30:00,10.7,10.71,10.69,10.7,64400.0,8.3733,8.3812,8.3655,8.3733,64400.0
2006-12-22 11:00:00,10.7,10.71,10.68,10.7,51600.0,8.3733,8.3812,8.3577,8.3733,51600.0
2006-12-22 11:30:00,10.7,10.7,10.69,10.7,30400.0,8.3733,8.3733,8.3655,8.3733,30400.0
2006-12-22 12:00:00,10.7,10.7,10.69,10.7,38400.0,8.3733,8.3733,8.3655,8.3733,38400.0
2006-12-22 12:30:00,10.7,10.7,10.7,10.7,17600.0,8.3733,8.3733,8.3733,8.3733,17600.0
2006-12-22 13:00:00,10.7,10.71,10.69,10.71,81200.0,8.3733,8.3812,8.3655,8.3812,81200.0
2006-12-22 13:30:00,10.71,10.71,10.7,10.7,41200.0,8.3812,8.3812,8.3733,8.3733,41200.0
2006-12-22 14:00:00,10.71,10.71,10.7,10.7,62400.0,8.3812,8.3812,8.3733,8.3733,62400.0
2006-12-22 14:30:00,10.7,10.7,10.7,10.7,34800.0,8.3733,8.3733,8.3733,8.3733,34800.0
2006-12-22 15:00:00,10.7,10.71,10.7,10.7,53600.0,8.3733,8.3812,8.3733,8.3733,53600.0
2006-12-22 15:30:00,10.71,10.72,10.7,10.72,317200.0,8.3812,8.389,8.3733,8.389,317200.0
2006-12-26 09:30:00,10.69,10.74,10.67,10.72,48400.0,8.3655,8.4046,8.3499,8.389,48400.0
2006-12-26 10:00:00,10.72,10.75,10.7,10.74,27200.0,8.389,8.4125,8.3733,8.4046,27200.0
2006-12-26 10:30:00,10.74,10.75,10.72,10.74,36400.0,8.4046,8.4125,8.389,8.4046,36400.0
2006-12-26 11:00:00,10.74,10.76,10.74,10.75,34000.0,8.4046,8.4203,8.4046,8.4125,34000.0
2006-12-26 11:30:00,10.74,10.76,10.74,10.74,26800.0,8.4046,8.4203,8.4046,8.4046,26800.0
2006-12-26 12:00:00,10.74,10.74,10.72,10.72,14400.0,8.4046,8.4046,8.389,8.389,14400.0
2006-12-26 12:30:00,10.72,10.73,10.71,10.71,7600.0,8.389,8.3968,8.3812,8.3812,7600.0
2006-12-26 13:00:00,10.71,10.73,10.71,10.72,42000.0,8.3812,8.3968,8.3812,8.389,42000.0
2006-12-26 13:30:00,10.73,10.74,10.72,10.73,33600.0,8.3968,8.4046,8.389,8.3968,33600.0
2006-12-26 14:00:00,10.74,10.74,10.71,10.71,12400.0,8.4046,8.4046,8.3812,8.3812,12400.0
2006-12-26 14:30:00,10.71,10.71,10.68,10.69,42000.0,8.3812,8.3812,8.3577,8.3655,42000.0
2006-12-26 15:00:00,10.69,10.75,10.69,10.75,36000.0,8.3655,8.4125,8.3655,8.4125,36000.0
2006-12-26 15:30:00,10.75,10.77,10.74,10.76,85600.0,8.4125,8.4281,8.4046,8.4203,85600.0
2006-12-27 09:30:00,10.79,10.82,10.78,10.81,35600.0,8.4438,8.4672,8.4359,8.4594,35600.0
2006-12-27 10:00:00,10.81,10.81,10.8,10.81,19200.0,8.4594,8.4594,8.4516,8.4594,19200.0
2006-12-27 10:30:00,10.8,10.81,10.78,10.81,16000.0,8.4516,8.4594,8.4359,8.4594,16000.0
2006-12-27 11:00:00,10.81,10.82,10.8,10.81,33600.0,8.4594,8.4672,8.4516,8.4594,33600.0
2006-12-27 11:30:00,10.81,10.81,10.78,10.78,12400.0,8.4594,8.4594,8.4359,8.4359,12400.0
2006-12-27 12:00:00,10.78,10.79,10.76,10.79,20000.0,8.4359,8.4438,8.4203,8.4438,20000.0
2006-12-27 12:30:00,10.79,10.8,10.78,10.79,22000.0,8.4438,8.4516,8.4359,8.4438,22000.0
2006-12-27 13:00:00,10.79,10.8,10.79,10.8,13200.0,8.4438,8.4516,8.4438,8.4516,13200.0
2006-12-27 13:30:00,10.8,10.81,10.8,10.81,22000.0,8.4516,8.4594,8.4516,8.4594,22000.0
2006-12-27 14:00:00,10.82,10.87,10.82,10.87,72400.0,8.4672,8.5064,8.4672,8.5064,72400.0
2006-12-27 14:30:00,10.87,10.89,10.86,10.86,27600.0,8.5064,8.522,8.4985,8.4985,27600.0
2006-12-27 15:00:00,10.86,10.88,10.86,10.86,60000.0,8.4985,8.5142,8.4985,8.4985,60000.0
2006-12-27 15:30:00,10.86,10.86,10.83,10.85,85600.0,8.4985,8.4985,8.4751,8.4907,85600.0
2006-12-28 09:30:00,10.85,10.85,10.8,10.82,24800.0,8.4907,8.4907,8.4516,8.4672,24800.0
2006-12-28 10:00:00,10.81,10.82,10.8,10.82,10800.0,8.4594,8.4672,8.4516,8.4672,10800.0
2006-12-28 10:30:00,10.82,10.83,10.8,10.83,14400.0,8.4672,8.4751,8.4516,8.4751,14400.0
2006-12-28 11:00:00,10.83,10.83,10.8,10.82,14000.0,8.4751,8.4751,8.4516,8.4672,14000.0
2006-12-28 11:30:00,10.81,10.82,10.81,10.81,8800.0,8.4594,8.4672,8.4594,8.4594,8800.0
2006-12-28 12:00:00,10.81,10.81,10.8,10.8,16800.0,8.4594,8.4594,8.4516,8.4516,16800.0
2006-12-28 12:30:00,10.81,10.81,10.8,10.8,13600.0,8.4594,8.4594,8.4516,8.4516,13600.0
2006-12-28 13:00:00,10.81,10.81,10.78,10.79,18400.0,8.4594,8.4594,8.4359,8.4438,18400.0
2006-12-28 13:30:00,10.78,10.8,10.78,10.79,14000.0,8.4359,8.4516,8.4359,8.4438,14000.0
2006-12-28 14:00:00,10.78,10.81,10.78,10.8,18000.0,8.4359,8.4594,8.4359,8.4516,18000.0
2006-12-28 14:30:00,10.8,10.8,10.79,10.8,28800.0,8.4516,8.4516,8.4438,8.4516,28800.0
2006-12-28 15:00:00,10.8,10.8,10.78,10.78,21200.0,8.4516,8.4516,8.4359,8.4359,21200.0
2006-12-28 15:30:00,10.78,10.79,10.77,10.77,58800.0,8.4359,8.4438,8.4281,8.4281,58800.0
2006-12-29 09:30:00,10.77,10.78,10.71,10.76,23600.0,8.4281,8.4359,8.3812,8.4203,23600.0
2006-12-29 10:00:00,10.76,10.76,10.75,10.76,16400.0,8.4203,8.4203,8.4125,8.4203,16400.0
2006-12-29 10:30:00,10.76,10.76,10.75,10.76,47600.0,8.4203,8.4203,8.4125,8.4203,47600.0
2006-12-29 11:00:00,10.76,10.77,10.74,10.75,35200.0,8.4203,8.4281,8.4046,8.4125,35200.0
2006-12-29 11:30:00,10.75,10.77,10.75,10.75,33600.0,8.4125,8.4281,8.4125,8.4125,33600.0
2006-12-29 12:00:00,10.75,10.76,10.75,10.75,13200.0,8.4125,8.4203,8.4125,8.4125,13200.0
2006-12-29 12:30:00,10.75,10.75,10.72,10.72,20800.0,8.4125,8.4125,8.389,8.389,20800.0
2006-12-29 13:00:00,10.72,10.72,10.71,10.71,18800.0,8.389,8.389,8.3812,8.3812,18800.0
2006-12-29 13:30:00,10.71,10.71,10.7,10.7,51200.0,8.3812,8.3812,8.3733,8.3733,51200.0
2006-12-29 14:00:00,10.7,10.7,10.68,10.68,38800.0,8.3733,8.3733,8.3577,8.3577,38800.0
2006-12-29 14:30:00,10.68,10.68,10.65,10.66,60800.0,8.3577,8.3577,8.3342,8.342,60800.0
2006-12-29 15:00:00,10.66,10.66,10.63,10.64,56800.0,8.342,8.342,8.3186,8.3264,56800.0
2006-12-29 15:30:00,10.63,10.68,10.63,10.65,138000.0,8.3186,8.3577,8.3186,8.3342,138000.0
2007-01-03 09:30:00,10.75,10.81,10.7,10.75,174800.0,8.4125,8.4594,8.3733,8.4125,174800.0
2007-01-03 10:00:00,10.76,10.9,10.76,10.88,103600.0,8.4203,8.5299,8.4203,8.5142,103600.0
2007-01-03 10:30:00,10.88,10.95,10.88,10.95,99200.0,8.5142,8.569,8.5142,8.569,99200.0
2007-01-03 11:00:00,10.95,10.96,10.94,10.96,115600.0,8.569,8.5768,8.5612,8.5768,115600.0
2007-01-03 11:30:00,10.96,10.98,10.96,10.98,102400.0,8.5768,8.5925,8.5768,8.5925,102400.0
2007-01-03 12:00:00,10.98,10.99,10.96,10.99,156000.0,8.5925,8.6003,8.5768,8.6003,156000.0
2007-01-03 12:30:00,10.98,11.0,10.98,10.99,75600.0,8.5925,8.6081,8.5925,8.6003,75600.0
2007-01-03 13:00:00,10.99,11.0,10.99,11.0,137600.0,8.6003,8.6081,8.6003,8.6081,137600.0
2007-01-03 13:30:00,11.0,11.02,10.99,11.01,120000.0,8.6081,8.6238,8.6003,8.6159,120000.0
2007-01-03 14:00:00,11.01,11.02,10.98,10.99,214400.0,8.6159,8.6238,8.5925,8.6003,214400.0
2007-01-03 14:30:00,11.0,11.02,10.99,11.01,154400.0,8.6081,8.6238,8.6003,8.6159,154400.0
2007-01-03 15:00:00,11.01,11.01,10.97,10.97,238000.0,8.6159,8.6159,8.5846,8.5846,238000.0
2007-01-03 15:30:00,10.97,11.0,10.96,11.0,336800.0,8.5846,8.6081,8.5768,8.6081,336800.0
2007-01-04 09:30:00,11.02,11.02,10.94,10.97,50400.0,8.6238,8.6238,8.5612,8.5846,50400.0
2007-01-04 10:00:00,10.96,10.97,10.92,10.93,110000.0,8.5768,8.5846,8.5455,8.5533,110000.0
2007-01-04 10:30:00,10.93,10.93,10.9,10.92,74800.0,8.5533,8.5533,8.5299,8.5455,74800.0
2007-01-04 11:00:00,10.92,10.95,10.9,10.91,88800.0,8.5455,8.569,8.5299,8.5377,88800.0
2007-01-04 11:30:00,10.91,10.91,10.9,10.91,28800.0,8.5377,8.5377,8.5299,8.5377,28800.0
2007-01-04 12:00:00,10.9,10.9,10.88,10.89,23600.0,8.5299,8.5299,8.5142,8.522,23600.0
2007-01-04 12:30:00,10.88,10.93,10.88,10.93,63200.0,8.5142,8.5533,8.5142,8.5533,63200.0
2007-01-04 13:00:00,10.92,10.96,10.92,10.96,119600.0,8.5455,8.5768,8.5455,8.5768,119600.0
2007-01-04 13:30:00,10.96,10.97,10.96,10.97,64800.0,8.5768,8.5846,8.5768,8.5846,64800.0
2007-01-04 14:00:00,10.97,10.99,10.97,10.97,65200.0,8.5846,8.6003,8.5846,8.5846,65200.0
2007-01-04 14:30:00,10.97,11.01,10.97,11.0,71600.0,8.5846,8.6159,8.5846,8.6081,71600.0
2007-01-04 15:00:00,11.01,11.01,10.99,10.99,74000.0,8.6159,8.6159,8.6003,8.6003,74000.0
2007-01-04 15:30:00,10.99,11.0,10.98,10.99,362000.0,8.6003,8.6081,8.5925,8.6003,362000.0
2007-01-05 09:30:00,10.8,10.99,10.8,10.9,60800.0,8.4516,8.6003,8.4516,8.5299,60800.0
2007-01-05 10:00:00,10.89,10.94,10.88,10.91,44400.0,8.522,8.5612,8.5142,8.5377,44400.0
2007-01-05 10:30:00,10.91,10.92,10.89,10.89,208800.0,8.5377,8.5455,8.522,8.522,208800.0
2007-01-05 11:00:00,10.89,10.92,10.88,10.88,50400.0,8.522,8.5455,8.5142,8.5142,50400.0
2007-01-05 11:30:00,10.88,10.92,10.88,10.91,86400.0,8.5142,8.5455,8.5142,8.5377,86400.0
2007-01-05 12:00:00,10.92,10.92,10.89,10.91,50800.0,8.5455,8.5455,8.522,8.5377,50800.0
2007-01-05 12:30:00,10.91,10.92,10.89,10.9,66800.0,8.5377,8.5455,8.522,8.5299,66800.0
2007-01-05 13:00:00,10.9,10.95,10.89,10.94,73200.0,8.5299,8.569,8.522,8.5612,73200.0
2007-01-05 13:30:00,10.94,10.96,10.93,10.94,58000.0,8.5612,8.5768,8.5533,8.5612,58000.0
2007-01-05 14:00:00,10.94,10.96,10.94,10.96,122000.0,8.5612,8.5768,8.5612,8.5768,122000.0
2007-01-05 14:30:00,10.96,11.01,10.96,11.01,322000.0,8.5768,8.6159,8.5768,8.6159,322000.0
2007-01-05 15:00:00,11.01,11.04,11.0,11.03,185600.0,8.6159,8.6394,8.6081,8.6316,185600.0
2007-01-05 15:30:00,11.04,11.04,11.01,11.02,201600.0,8.6394,8.6394,8.6159,8.6238,201600.0
2007-01-08 09:30:00,11.01,11.13,10.88,10.93,62400.0,8.6159,8.7098,8.5142,8.5533,62400.0
2007-01-08 10:00:00,10.93,10.94,10.84,10.86,78000.0,8.5533,8.5612,8.4829,8.4985,78000.0
2007-01-08 10:30:00,10.87,10.9,10.86,10.87,43200.0,8.5064,8.5299,8.4985,8.5064,43200.0
2007-01-08 11:00:00,10.87,10.9,10.86,10.88,78800.0,8.5064,8.5299,8.4985,8.5142,78800.0
2007-01-08 11:30:00,10.88,10.89,10.87,10.89,66000.0,8.5142,8.522,8.5064,8.522,66000.0
2007-01-08 12:00:00,10.89,10.9,10.87,10.87,68000.0,8.522,8.5299,8.5064,8.5064,68000.0
2007-01-08 12:30:00,10.87,10.88,10.83,10.85,121200.0,8.5064,8.5142,8.4751,8.4907,121200.0
2007-01-08 13:00:00,10.85,10.85,10.84,10.85,56400.0,8.4907,8.4907,8.4829,8.4907,56400.0
2007-01-08 13:30:00,10.85,10.88,10.84,10.87,55200.0,8.4907,8.5142,8.4829,8.5064,55200.0
2007-01-08 14:00:00,10.88,10.89,10.87,10.89,62000.0,8.5142,8.522,8.5064,8.522,62000.0
2007-01-08 14:30:00,10.89,10.89,10.87,10.87,59200.0,8.522,8.522,8.5064,8.5064,59200.0
2007-01-08 15:00:00,10.87,10.9,10.86,10.89,73600.0,8.5064,8.5299,8.4985,8.522,73600.0
2007-01-08 15:30:00,10.89,10.89,10.86,10.87,137200.0,8.522,8.522,8.4985,8.5064,137200.0
2007-01-09 09:30:00,10.88,10.95,10.87,10.9,58800.0,8.5142,8.569,8.5064,8.5299,58800.0
2007-01-09 10:00:00,10.9,10.9,10.88,10.9,150800.0,8.5299,8.5299,8.5142,8.5299,150800.0
2007-01-09 10:30:00,10.9,10.9,10.89,10.9,58400.0,8.5299,8.5299,8.522,8.5299,58400.0
2007-01-09 11:00:00,10.9,10.9,10.88,10.89,58000.0,8.5299,8.5299,8.5142,8.522,58000.0
2007-01-09 11:30:00,10.89,10.89,10.86,10.86,48400.0,8.522,8.522,8.4985,8.4985,48400.0
2007-01-09 12:00:00,10.86,10.87,10.85,10.85,48000.0,8.4985,8.5064,8.4907,8.4907,48000.0
2007-01-09 12:30:00,10.85,10.87,10.84,10.86,63200.0,8.4907,8.5064,8.4829,8.4985,63200.0
2007-01-09 13:00:00,10.86,10.9,10.86,10.88,55600.0,8.4985,8.5299,8.4985,8.5142,55600.0
2007-01-09 13:30:00,10.89,10.96,10.88,10.91,74000.0,8.522,8.5768,8.5142,8.5377,74000.0
2007-01-09 14:00:00,10.92,10.97,10.92,10.94,79600.0,8.5455,8.5846,8.5455,8.5612,79600.0
2007-01-09 14:30:00,10.94,10.98,10.93,10.97,62400.0,8.5612,8.5925,8.5533,8.5846,62400.0
2007-01-09 15:00:00,10.97,11.0,10.96,10.98,125600.0,8.5846,8.6081,8.5768,8.5925,125600.0
2007-01-09 15:30:00,10.99,11.01,10.99,11.0,124800.0,8.6003,8.6159,8.6003,8.6081,124800.0
2007-01-10 09:30:00,10.97,10.99,10.94,10.94,119200.0,8.5846,8.6003,8.5612,8.5612,119200.0
2007-01-10 10:00:00,10.94,10.94,10.91,10.91,412000.0,8.5612,8.5612,8.5377,8.5377,412000.0
2007-01-10 10:30:00,10.91,10.92,10.88,10.88,101600.0,8.5377,8.5455,8.5142,8.5142,101600.0
2007-01-10 11:00:00,10.88,10.88,10.87,10.88,48400.0,8.5142,8.5142,8.5064,8.5142,48400.0
2007-01-10 11:30:00,10.88,10.89,10.87,10.89,103200.0,8.5142,8.522,8.5064,8.522,103200.0
2007-01-10 12:00:00,10.89,10.92,10.88,10.92,67200.0,8.522,8.5455,8.5142,8.5455,67200.0
2007-01-10 12:30:00,10.92,10.96,10.91,10.95,74800.0,8.5455,8.5768,8.5377,8.569,74800.0
2007-01-10 13:00:00,10.94,10.95,10.94,10.95,25600.0,8.5612,8.569,8.5612,8.569,25600.0
2007-01-10 13:30:00,10.95,10.99,10.95,10.99,73200.0,8.569,8.6003,8.569,8.6003,73200.0
2007-01-10 14:00:00,10.99,11.0,10.98,10.98,221200.0,8.6003,8.6081,8.5925,8.5925,221200.0
2007-01-10 14:30:00,10.98,10.99,10.98,10.98,37200.0,8.5925,8.6003,8.5925,8.5925,37200.0
2007-01-10 15:00:00,10.99,11.0,10.99,11.0,54000.0,8.6003,8.6081,8.6003,8.6081,54000.0
2007-01-10 15:30:00,11.0,11.0,10.97,10.98,66000.0,8.6081,8.6081,8.5846,8.5925,66000.0
2007-01-11 09:30:00,11.01,11.06,11.01,11.05,72800.0,8.6159,8.6551,8.6159,8.6472,72800.0
2007-01-11 10:00:00,11.05,11.07,11.04,11.06,46400.0,8.6472,8.6629,8.6394,8.6551,46400.0
2007-01-11 10:30:00,11.06,11.09,11.06,11.08,32000.0,8.6551,8.6785,8.6551,8.6707,32000.0
2007-01-11 11:00:00,11.08,11.11,11.08,11.11,37200.0,8.6707,8.6942,8.6707,8.6942,37200.0
2007-01-11 11:30:00,11.11,11.11,11.08,11.08,32400.0,8.6942,8.6942,8.6707,8.6707,32400.0
2007-01-11 12:00:00,11.08,11.1,11.08,11.08,32000.0,8.6707,8.6864,8.6707,8.6707,32000.0
2007-01-11 12:30:00,11.08,11.08,11.06,11.07,18000.0,8.6707,8.6707,8.6551,8.6629,18000.0
2007-01-11 13:00:00,11.06,11.07,11.06,11.06,14800.0,8.6551,8.6629,8.6551,8.6551,14800.0
2007-01-11 13:30:00,11.06,11.08,11.06,11.06,14400.0,8.6551,8.6707,8.6551,8.6551,14400.0
2007-01-11 14:00:00,11.07,11.07,11.03,11.05,468000.0,8.6629,8.6629,8.6316,8.6472,468000.0
2007-01-11 14:30:00,11.05,11.08,11.05,11.08,26800.0,8.6472,8.6707,8.6472,8.6707,26800.0
2007-01-11 15:00:00,11.08,11.1,11.08,11.09,66000.0,8.6707,8.6864,8.6707,8.6785,66000.0
2007-01-11 15:30:00,11.09,11.09,11.07,11.07,82400.0,8.6785,8.6785,8.6629,8.6629,82400.0
2007-01-12 09:30:00,11.05,11.11,11.05,11.08,21200.0,8.6472,8.6942,8.6472,8.6707,21200.0
2007-01-12 10:00:00,11.09,11.1,11.08,11.1,24400.0,8.6785,8.6864,8.6707,8.6864,24400.0
2007-01-12 10:30:00,11.1,11.1,11.06,11.08,30800.0,8.6864,8.6864,8.6551,8.6707,30800.0
2007-01-12 11:00:00,11.09,11.09,11.06,11.08,111600.0,8.6785,8.6785,8.6551,8.6707,111600.0
2007-01-12 11:30:00,11.08,11.08,11.05,11.06,44800.0,8.6707,8.6707,8.6472,8.6551,44800.0
2007-01-12 12:00:00,11.06,11.08,11.05,11.07,30800.0,8.6551,8.6707,8.6472,8.6629,30800.0
2007-01-12 12:30:00,11.07,11.08,11.06,11.07,26800.0,8.6629,8.6707,8.6551,8.6629,26800.0
2007-01-12 13:00:00,11.07,11.08,11.07,11.08,26400.0,8.6629,8.6707,8.6629,8.6707,26400.0
2007-01-12 13:30:00,11.08,11.1,11.08,11.09,21600.0,8.6707,8.6864,8.6707,8.6785,21600.0
2007-01-12 14:00:00,11.08,11.12,11.06,11.09,51600.0,8.6707,8.702,8.6551,8.6785,51600.0
2007-01-12 14:30:00,11.09,11.11,11.06,11.1,51200.0,8.6785,8.6942,8.6551,8.6864,51200.0
2007-01-12 15:00:00,11.1,11.11,11.08,11.08,44800.0,8.6864,8.6942,8.6707,8.6707,44800.0
2007-01-12 15:30:00,11.08,11.09,11.06,11.09,80400.0,8.6707,8.6785,8.6551,8.6785,80400.0
2007-01-16 09:30:00,11.12,11.13,11.09,11.09,46400.0,8.702,8.7098,8.6785,8.6785,46400.0
2007-01-16 10:00:00,11.09,11.11,11.06,11.07,37600.0,8.6785,8.6942,8.6551,8.6629,37600.0
2007-01-16 10:30:00,11.06,11.1,11.06,11.07,53600.0,8.6551,8.6864,8.6551,8.6629,53600.0
2007-01-16 11:00:00,11.08,11.09,11.07,11.08,38800.0,8.6707,8.6785,8.6629,8.6707,38800.0
2007-01-16 11:30:00,11.09,11.1,11.07,11.07,39600.0,8.6785,8.6864,8.6629,8.6629,39600.0
2007-01-16 12:00:00,11.09,11.09,11.06,11.06,28400.0,8.6785,8.6785,8.6551,8.6551,28400.0
2007-01-16 12:30:00,11.07,11.08,11.03,11.04,57200.0,8.6629,8.6707,8.6316,8.6394,57200.0
2007-01-16 13:00:00,11.03,11.06,11.02,11.03,77600.0,8.6316,8.6551,8.6238,8.6316,77600.0
2007-01-16 13:30:00,11.03,11.07,11.03,11.06,48800.0,8.6316,8.6629,8.6316,8.6551,48800.0
2007-01-16 14:00:00,11.05,11.06,11.04,11.05,26800.0,8.6472,8.6551,8.6394,8.6472,26800.0
2007-01-16 14:30:00,11.06,11.07,11.05,11.06,34400.0,8.6551,8.6629,8.6472,8.6551,34400.0
2007-01-16 15:00:00,11.06,11.06,11.01,11.02,66400.0,8.6551,8.6551,8.6159,8.6238,66400.0
2007-01-16 15:30:00,11.02,11.06,11.02,11.04,111200.0,8.6238,8.6551,8.6238,8.6394,111200.0
2007-01-17 09:30:00,11.05,11.08,11.04,11.06,37200.0,8.6472,8.6707,8.6394,8.6551,37200.0
2007-01-17 10:00:00,11.06,11.08,11.05,11.07,34800.0,8.6551,8.6707,8.6472,8.6629,34800.0
2007-01-17 10:30:00,11.07,11.09,11.07,11.08,42400.0,8.6629,8.6785,8.6629,8.6707,42400.0
2007-01-17 11:00:00,11.08,11.1,11.08,11.1,39600.0,8.6707,8.6864,8.6707,8.6864,39600.0
2007-01-17 11:30:00,11.1,11.13,11.1,11.13,40400.0,8.6864,8.7098,8.6864,8.7098,40400.0
2007-01-17 12:00:00,11.12,11.13,11.12,11.13,15200.0,8.702,8.7098,8.702,8.7098,15200.0
2007-01-17 12:30:00,11.12,11.14,11.12,11.14,24000.0,8.702,8.7177,8.702,8.7177,24000.0
2007-01-17 13:00:00,11.14,11.15,11.1,11.11,44000.0,8.7177,8.7255,8.6864,8.6942,44000.0
2007-01-17 13:30:00,11.12,11.13,11.11,11.12,26000.0,8.702,8.7098,8.6942,8.702,26000.0
2007-01-17 14:00:00,11.12,11.15,11.12,11.15,45200.0,8.702,8.7255,8.702,8.7255,45200.0
2007-01-17 14:30:00,11.15,11.16,11.14,11.15,56000.0,8.7255,8.7333,8.7177,8.7255,56000.0
2007-01-17 15:00:00,11.15,11.15,11.13,11.14,41200.0,8.7255,8.7255,8.7098,8.7177,41200.0
2007-01-17 15:30:00,11.14,11.17,11.13,11.17,212000.0,8.7177,8.7411,8.7098,8.7411,212000.0
2007-01-18 09:30:00,11.39,11.39,11.05,11.15,77600.0,8.9133,8.9133,8.6472,8.7255,77600.0
2007-01-18 10:00:00,11.14,11.16,11.13,11.16,25200.0,8.7177,8.7333,8.7098,8.7333,25200.0
2007-01-18 10:30:00,11.16,11.17,11.15,11.16,50800.0,8.7333,8.7411,8.7255,8.7333,50800.0
2007-01-18 11:00:00,11.16,11.19,11.15,11.16,42000.0,8.7333,8.7568,8.7255,8.7333,42000.0
2007-01-18 11:30:00,11.17,11.18,11.17,11.17,23200.0,8.7411,8.749,8.7411,8.7411,23200.0
2007-01-18 12:00:00,11.17,11.18,11.17,11.17,22400.0,8.7411,8.749,8.7411,8.7411,22400.0
2007-01-18 12:30:00,11.17,11.19,11.17,11.19,27200.0,8.7411,8.7568,8.7411,8.7568,27200.0
2007-01-18 13:00:00,11.19,11.2,11.18,11.19,46400.0,8.7568,8.7646,8.749,8.7568,46400.0
2007-01-18 13:30:00,11.19,11.19,11.17,11.17,27200.0,8.7568,8.7568,8.7411,8.7411,27200.0
2007-01-18 14:00:00,11.16,11.16,11.12,11.12,35600.0,8.7333,8.7333,8.702,8.702,35600.0
2007-01-18 14:30:00,11.13,11.13,11.11,11.12,36000.0,8.7098,8.7098,8.6942,8.702,36000.0
2007-01-18 15:00:00,11.11,11.14,11.11,11.13,28000.0,8.6942,8.7177,8.6942,8.7098,28000.0
2007-01-18 15:30:00,11.14,11.14,11.12,11.12,75600.0,8.7177,8.7177,8.702,8.702,75600.0
2007-01-19 09:30:00,11.12,11.17,11.04,11.12,40400.0,8.702,8.7411,8.6394,8.702,40400.0
2007-01-19 10:00:00,11.12,11.13,11.08,11.09,29200.0,8.702,8.7098,8.6707,8.6785,29200.0
2007-01-19 10:30:00,11.09,11.12,11.06,11.11,78000.0,8.6785,8.702,8.6551,8.6942,78000.0
2007-01-19 11:00:00,11.11,11.12,11.09,11.1,254400.0,8.6942,8.702,8.6785,8.6864,254400.0
2007-01-19 11:30:00,11.1,11.1,11.07,11.09,42000.0,8.6864,8.6864,8.6629,8.6785,42000.0
2007-01-19 12:00:00,11.08,11.3,11.06,11.08,73200.0,8.6707,8.8429,8.6551,8.6707,73200.0
2007-01-19 12:30:00,11.08,11.11,11.08,11.1,34400.0,8.6707,8.6942,8.6707,8.6864,34400.0
2007-01-19 13:00:00,11.1,11.12,11.09,11.1,690000.0,8.6864,8.702,8.6785,8.6864,690000.0
2007-01-19 13:30:00,11.12,11.13,11.1,11.13,64800.0,8.702,8.7098,8.6864,8.7098,64800.0
2007-01-19 14:00:00,11.13,11.14,11.12,11.13,60000.0,8.7098,8.7177,8.702,8.7098,60000.0
2007-01-19 14:30:00,11.13,11.14,11.12,11.13,53200.0,8.7098,8.7177,8.702,8.7098,53200.0
2007-01-19 15:00:00,11.13,11.15,11.13,11.15,88400.0,8.7098,8.7255,8.7098,8.7255,88400.0
2007-01-19 15:30:00,11.15,11.16,11.14,11.15,461600.0,8.7255,8.7333,8.7177,8.7255,461600.0
2007-01-22 09:30:00,11.17,11.2,11.15,11.15,69200.0,8.7411,8.7646,8.7255,8.7255,69200.0
2007-01-22 10:00:00,11.15,11.15,11.13,11.14,54800.0,8.7255,8.7255,8.7098,8.7177,54800.0
2007-01-22 10:30:00,11.14,11.14,11.08,11.09,66000.0,8.7177,8.7177,8.6707,8.6785,66000.0
2007-01-22 11:00:00,11.08,11.12,11.08,11.11,32400.0,8.6707,8.702,8.6707,8.6942,32400.0
2007-01-22 11:30:00,11.11,11.15,11.11,11.14,47600.0,8.6942,8.7255,8.6942,8.7177,47600.0
2007-01-22 12:00:00,11.14,11.15,11.13,11.14,24400.0,8.7177,8.7255,8.7098,8.7177,24400.0
2007-01-22 12:30:00,11.14,11.15,11.14,11.14,12000.0,8.7177,8.7255,8.7177,8.7177,12000.0
2007-01-22 13:00:00,11.14,11.15,11.13,11.15,37200.0,8.7177,8.7255,8.7098,8.7255,37200.0
2007-01-22 13:30:00,11.15,11.16,11.14,11.15,48800.0,8.7255,8.7333,8.7177,8.7255,48800.0
2007-01-22 14:00:00,11.15,11.16,11.15,11.15,24400.0,8.7255,8.7333,8.7255,8.7255,24400.0
2007-01-22 14:30:00,11.15,11.16,11.15,11.16,23200.0,8.7255,8.7333,8.7255,8.7333,23200.0
2007-01-22 15:00:00,11.16,11.16,11.15,11.15,28400.0,8.7333,8.7333,8.7255,8.7255,28400.0
2007-01-22 15:30:00,11.15,11.17,11.15,11.15,102000.0,8.7255,8.7411,8.7255,8.7255,102000.0
2007-01-23 09:30:00,11.16,11.2,11.13,11.15,28400.0,8.7333,8.7646,8.7098,8.7255,28400.0
2007-01-23 10:00:00,11.14,11.18,11.14,11.17,34000.0,8.7177,8.749,8.7177,8.7411,34000.0
2007-01-23 10:30:00,11.17,11.19,11.16,11.19,24000.0,8.7411,8.7568,8.7333,8.7568,24000.0
2007-01-23 11:00:00,11.19,11.23,11.19,11.22,50800.0,8.7568,8.7881,8.7568,8.7803,50800.0
2007-01-23 11:30:00,11.22,11.23,11.21,11.22,24000.0,8.7803,8.7881,8.7724,8.7803,24000.0
2007-01-23 12:00:00,11.22,11.24,11.2,11.23,41600.0,8.7803,8.7959,8.7646,8.7881,41600.0
2007-01-23 12:30:00,11.24,11.25,11.23,11.24,21600.0,8.7959,8.8037,8.7881,8.7959,21600.0
2007-01-23 13:00:00,11.24,11.25,11.24,11.25,20000.0,8.7959,8.8037,8.7959,8.8037,20000.0
2007-01-23 13:30:00,11.24,11.25,11.24,11.24,27600.0,8.7959,8.8037,8.7959,8.7959,27600.0
2007-01-23 14:00:00,11.24,11.24,11.22,11.24,19200.0,8.7959,8.7959,8.7803,8.7959,19200.0
2007-01-23 14:30:00,11.24,11.24,11.19,11.21,20800.0,8.7959,8.7959,8.7568,8.7724,20800.0
2007-01-23 15:00:00,11.21,11.25,11.21,11.25,64800.0,8.7724,8.8037,8.7724,8.8037,64800.0
2007-01-23 15:30:00,11.25,11.25,11.22,11.22,84800.0,8.8037,8.8037,8.7803,8.7803,84800.0
2007-01-24 09:30:00,11.22,11.24,11.21,11.23,30400.0,8.7803,8.7959,8.7724,8.7881,30400.0
2007-01-24 10:00:00,11.22,11.23,11.19,11.2,53200.0,8.7803,8.7881,8.7568,8.7646,53200.0
2007-01-24 10:30:00,11.21,11.22,11.2,11.21,24000.0,8.7724,8.7803,8.7646,8.7724,24000.0
2007-01-24 11:00:00,11.2,11.21,11.19,11.2,14000.0,8.7646,8.7724,8.7568,8.7646,14000.0
2007-01-24 11:30:00,11.2,11.21,11.19,11.21,18800.0,8.7646,8.7724,8.7568,8.7724,18800.0
2007-01-24 12:00:00,11.21,11.23,11.21,11.23,22800.0,8.7724,8.7881,8.7724,8.7881,22800.0
2007-01-24 12:30:00,11.22,11.24,11.21,11.21,30400.0,8.7803,8.7959,8.7724,8.7724,30400.0
2007-01-24 13:00:00,11.22,11.22,11.21,11.22,9200.0,8.7803,8.7803,8.7724,8.7803,9200.0
2007-01-24 13:30:00,11.22,11.26,11.22,11.24,37200.0,8.7803,8.8116,8.7803,8.7959,37200.0
2007-01-24 14:00:00,11.24,11.26,11.24,11.26,19600.0,8.7959,8.8116,8.7959,8.8116,19600.0
2007-01-24 14:30:00,11.26,11.28,11.26,11.27,24400.0,8.8116,8.8272,8.8116,8.8194,24400.0
2007-01-24 15:00:00,11.27,11.27,11.25,11.26,42400.0,8.8194,8.8194,8.8037,8.8116,42400.0
2007-01-24 15:30:00,11.26,11.29,11.24,11.27,94400.0,8.8116,8.835,8.7959,8.8194,94400.0
2007-01-25 09:30:00,11.24,11.24,11.18,11.2,273600.0,8.7959,8.7959,8.749,8.7646,273600.0
2007-01-25 10:00:00,11.21,11.24,11.2,11.23,52000.0,8.7724,8.7959,8.7646,8.7881,52000.0
2007-01-25 10:30:00,11.23,11.24,11.22,11.24,30800.0,8.7881,8.7959,8.7803,8.7959,30800.0
2007-01-25 11:00:00,11.24,11.26,11.24,11.26,32400.0,8.7959,8.8116,8.7959,8.8116,32400.0
2007-01-25 11:30:00,11.26,11.26,11.24,11.24,30400.0,8.8116,8.8116,8.7959,8.7959,30400.0
2007-01-25 12:00:00,11.24,11.24,11.22,11.24,51200.0,8.7959,8.7959,8.7803,8.7959,51200.0
2007-01-25 12:30:00,11.24,11.24,11.23,11.23,31600.0,8.7959,8.7959,8.7881,8.7881,31600.0
2007-01-25 13:00:00,11.23,11.26,11.23,11.25,26800.0,8.7881,8.8116,8.7881,8.8037,26800.0
2007-01-25 13:30:00,11.25,11.25,11.22,11.23,56000.0,8.8037,8.8037,8.7803,8.7881,56000.0
2007-01-25 14:00:00,11.24,11.24,11.21,11.21,38800.0,8.7959,8.7959,8.7724,8.7724,38800.0
2007-01-25 14:30:00,11.21,11.24,11.21,11.24,42000.0,8.7724,8.7959,8.7724,8.7959,42000.0
2007-01-25 15:00:00,11.24,11.24,11.22,11.23,30000.0,8.7959,8.7959,8.7803,8.7881,30000.0
2007-01-25 15:30:00,11.23,11.25,11.22,11.24,219200.0,8.7881,8.8037,8.7803,8.7959,219200.0
2007-01-26 09:30:00,11.28,11.28,11.14,11.15,62800.0,8.8272,8.8272,8.7177,8.7255,62800.0
2007-01-26 10:00:00,11.16,11.21,11.14,11.18,85200.0,8.7333,8.7724,8.7177,8.749,85200.0
2007-01-26 10:30:00,11.18,11.19,11.17,11.19,99200.0,8.749,8.7568,8.7411,8.7568,99200.0
2007-01-26 11:00:00,11.19,11.19,11.17,11.17,47200.0,8.7568,8.7568,8.7411,8.7411,47200.0
2007-01-26 11:30:00,11.17,11.2,11.17,11.2,35200.0,8.7411,8.7646,8.7411,8.7646,35200.0
2007-01-26 12:00:00,11.2,11.22,11.2,11.21,29600.0,8.7646,8.7803,8.7646,8.7724,29600.0
2007-01-26 12:30:00,11.21,11.24,11.21,11.24,28800.0,8.7724,8.7959,8.7724,8.7959,28800.0
2007-01-26 13:00:00,11.24,11.25,11.23,11.24,58800.0,8.7959,8.8037,8.7881,8.7959,58800.0
2007-01-26 13:30:00,11.24,11.24,11.17,11.18,135600.0,8.7959,8.7959,8.7411,8.749,135600.0
2007-01-26 14:00:00,11.18,11.22,11.17,11.21,60400.0,8.749,8.7803,8.7411,8.7724,60400.0
2007-01-26 14:30:00,11.21,11.22,11.2,11.21,58400.0,8.7724,8.7803,8.7646,8.7724,58400.0
2007-01-26 15:00:00,11.21,11.24,11.21,11.24,111200.0,8.7724,8.7959,8.7724,8.7959,111200.0
2007-01-26 15:30:00,11.24,11.25,11.23,11.24,93200.0,8.7959,8.8037,8.7881,8.7959,93200.0
2007-01-29 09:30:00,11.2,11.26,11.2,11.26,62800.0,8.7646,8.8116,8.7646,8.8116,62800.0
2007-01-29 10:00:00,11.26,11.26,11.24,11.24,34400.0,8.8116,8.8116,8.7959,8.7959,34400.0
2007-01-29 10:30:00,11.24,11.25,11.24,11.24,39600.0,8.7959,8.8037,8.7959,8.7959,39600.0
2007-01-29 11:00:00,11.25,11.25,11.24,11.25,40800.0,8.8037,8.8037,8.7959,8.8037,40800.0
2007-01-29 11:30:00,11.25,11.25,11.24,11.25,60400.0,8.8037,8.8037,8.7959,8.8037,60400.0
2007-01-29 12:00:00,11.25,11.28,11.25,11.27,21200.0,8.8037,8.8272,8.8037,8.8194,21200.0
2007-01-29 12:30:00,11.27,11.28,11.26,11.26,29200.0,8.8194,8.8272,8.8116,8.8116,29200.0
2007-01-29 13:00:00,11.27,11.28,11.26,11.26,20000.0,8.8194,8.8272,8.8116,8.8116,20000.0
2007-01-29 13:30:00,11.26,11.26,11.24,11.24,52800.0,8.8116,8.8116,8.7959,8.7959,52800.0
2007-01-29 14:00:00,11.24,11.26,11.24,11.24,77200.0,8.7959,8.8116,8.7959,8.7959,77200.0
2007-01-29 14:30:00,11.24,11.26,11.24,11.25,50000.0,8.7959,8.8116,8.7959,8.8037,50000.0
2007-01-29 15:00:00,11.25,11.27,11.24,11.26,40800.0,8.8037,8.8194,8.7959,8.8116,40800.0
2007-01-29 15:30:00,11.27,11.28,11.25,11.25,203600.0,8.8194,8.8272,8.8037,8.8037,203600.0
2007-01-30 09:30:00,11.28,11.28,11.22,11.23,49200.0,8.8272,8.8272,8.7803,8.7881,49200.0
2007-01-30 10:00:00,11.23,11.25,11.23,11.24,31200.0,8.7881,8.8037,8.7881,8.7959,31200.0
2007-01-30 10:30:00,11.25,11.25,11.23,11.24,17200.0,8.8037,8.8037,8.7881,8.7959,17200.0
2007-01-30 11:00:00,11.24,11.27,11.24,11.27,32800.0,8.7959,8.8194,8.7959,8.8194,32800.0
2007-01-30 11:30:00,11.26,11.26,11.26,11.26,9600.0,8.8116,8.8116,8.8116,8.8116,9600.0
2007-01-30 12:00:00,11.26,11.26,11.25,11.25,27600.0,8.8116,8.8116,8.8037,8.8037,27600.0
2007-01-30 12:30:00,11.25,11.27,11.25,11.26,90800.0,8.8037,8.8194,8.8037,8.8116,90800.0
2007-01-30 13:00:00,11.26,11.26,11.24,11.25,20000.0,8.8116,8.8116,8.7959,8.8037,20000.0
2007-01-30 13:30:00,11.25,11.25,11.24,11.24,31600.0,8.8037,8.8037,8.7959,8.7959,31600.0
2007-01-30 14:00:00,11.24,11.24,11.23,11.24,34400.0,8.7959,8.7959,8.7881,8.7959,34400.0
2007-01-30 14:30:00,11.24,11.26,11.24,11.24,66400.0,8.7959,8.8116,8.7959,8.7959,66400.0
2007-01-30 15:00:00,11.25,11.26,11.24,11.25,71200.0,8.8037,8.8116,8.7959,8.8037,71200.0
2007-01-30 15:30:00,11.25,11.27,11.22,11.25,100800.0,8.8037,8.8194,8.7803,8.8037,100800.0
2007-01-31 09:30:00,11.27,11.27,11.17,11.19,111200.0,8.8194,8.8194,8.7411,8.7568,111200.0
2007-01-31 10:00:00,11.19,11.21,11.18,11.21,145200.0,8.7568,8.7724,8.749,8.7724,145200.0
2007-01-31 10:30:00,11.22,11.24,11.21,11.21,108400.0,8.7803,8.7959,8.7724,8.7724,108400.0
2007-01-31 11:00:00,11.21,11.21,11.2,11.21,44000.0,8.7724,8.7724,8.7646,8.7724,44000.0
2007-01-31 11:30:00,11.21,11.22,11.2,11.21,39200.0,8.7724,8.7803,8.7646,8.7724,39200.0
2007-01-31 12:00:00,11.21,11.21,11.2,11.21,68800.0,8.7724,8.7724,8.7646,8.7724,68800.0
2007-01-31 12:30:00,11.2,11.22,11.2,11.22,50000.0,8.7646,8.7803,8.7646,8.7803,50000.0
2007-01-31 13:00:00,11.21,11.22,11.19,11.21,78800.0,8.7724,8.7803,8.7568,8.7724,78800.0
2007-01-31 13:30:00,11.21,11.22,11.2,11.22,74400.0,8.7724,8.7803,8.7646,8.7803,74400.0
2007-01-31 14:00:00,11.22,11.27,11.21,11.26,42800.0,8.7803,8.8194,8.7724,8.8116,42800.0
2007-01-31 14:30:00,11.26,11.3,11.26,11.3,32000.0,8.8116,8.8429,8.8116,8.8429,32000.0
2007-01-31 15:00:00,11.29,11.33,11.29,11.33,58800.0,8.835,8.8663,8.835,8.8663,58800.0
2007-01-31 15:30:00,11.33,11.33,11.31,11.32,251200.0,8.8663,8.8663,8.8507,8.8585,251200.0
2007-02-01 09:30:00,11.34,11.36,11.33,11.34,143600.0,8.8742,8.8898,8.8663,8.8742,143600.0
2007-02-01 10:00:00,11.35,11.35,11.34,11.34,100000.0,8.882,8.882,8.8742,8.8742,100000.0
2007-02-01 10:30:00,11.35,11.36,11.33,11.34,92000.0,8.882,8.8898,8.8663,8.8742,92000.0
2007-02-01 11:00:00,11.34,11.34,11.31,11.34,47200.0,8.8742,8.8742,8.8507,8.8742,47200.0
2007-02-01 11:30:00,11.34,11.34,11.31,11.33,60800.0,8.8742,8.8742,8.8507,8.8663,60800.0
2007-02-01 12:00:00,11.33,11.34,11.33,11.33,22800.0,8.8663,8.8742,8.8663,8.8663,22800.0
2007-02-01 12:30:00,11.34,11.34,11.33,11.33,30800.0,8.8742,8.8742,8.8663,8.8663,30800.0
2007-02-01 13:00:00,11.33,11.34,11.33,11.33,41200.0,8.8663,8.8742,8.8663,8.8663,41200.0
2007-02-01 13:30:00,11.34,11.34,11.34,11.34,40400.0,8.8742,8.8742,8.8742,8.8742,40400.0
2007-02-01 14:00:00,11.34,11.35,11.33,11.34,63600.0,8.8742,8.882,8.8663,8.8742,63600.0
2007-02-01 14:30:00,11.34,11.34,11.33,11.34,44000.0,8.8742,8.8742,8.8663,8.8742,44000.0
2007-02-01 15:00:00,11.34,11.34,11.33,11.33,77200.0,8.8742,8.8742,8.8663,8.8663,77200.0
2007-02-01 15:30:00,11.33,11.34,11.3,11.31,231600.0,8.8663,8.8742,8.8429,8.8507,231600.0
2007-02-02 09:30:00,11.3,11.34,11.3,11.32,56400.0,8.8429,8.8742,8.8429,8.8585,56400.0
2007-02-02 10:00:00,11.32,11.33,11.3,11.3,38800.0,8.8585,8.8663,8.8429,8.8429,38800.0
2007-02-02 10:30:00,11.3,11.3,11.28,11.29,44400.0,8.8429,8.8429,8.8272,8.835,44400.0
2007-02-02 11:00:00,11.29,11.29,11.27,11.28,60400.0,8.835,8.835,8.8194,8.8272,60400.0
2007-02-02 11:30:00,11.27,11.28,11.25,11.25,58800.0,8.8194,8.8272,8.8037,8.8037,58800.0
2007-02-02 12:00:00,11.24,11.26,11.24,11.25,60800.0,8.7959,8.8116,8.7959,8.8037,60800.0
2007-02-02 12:30:00,11.25,11.25,11.25,11.25,51200.0,8.8037,8.8037,8.8037,8.8037,51200.0
2007-02-02 13:00:00,11.25,11.27,11.24,11.24,50000.0,8.8037,8.8194,8.7959,8.7959,50000.0
2007-02-02 13:30:00,11.24,11.25,11.22,11.24,55200.0,8.7959,8.8037,8.7803,8.7959,55200.0
2007-02-02 14:00:00,11.23,11.26,11.22,11.25,69200.0,8.7881,8.8116,8.7803,8.8037,69200.0
2007-02-02 14:30:00,11.24,11.27,11.22,11.26,71200.0,8.7959,8.8194,8.7803,8.8116,71200.0
2007-02-02 15:00:00,11.26,11.27,11.24,11.24,68800.0,8.8116,8.8194,8.7959,8.7959,68800.0
2007-02-02 15:30:00,11.24,11.25,11.21,11.21,194000.0,8.7959,8.8037,8.7724,8.7724,194000.0
2007-02-05 09:30:00,11.2,11.21,11.15,11.17,77600.0,8.7784,8.7862,8.7392,8.7549,77600.0
2007-02-05 10:00:00,11.15,11.17,11.13,11.13,44400.0,8.7392,8.7549,8.7235,8.7235,44400.0
2007-02-05 10:30:00,11.13,11.17,11.12,11.17,45200.0,8.7235,8.7549,8.7157,8.7549,45200.0
2007-02-05 11:00:00,11.17,11.17,11.15,11.17,51200.0,8.7549,8.7549,8.7392,8.7549,51200.0
2007-02-05 11:30:00,11.17,11.17,11.03,11.11,182400.0,8.7549,8.7549,8.6451,8.7078,182400.0
2007-02-05 12:00:00,11.11,11.14,11.1,11.13,82400.0,8.7078,8.7314,8.7,8.7235,82400.0
2007-02-05 12:30:00,11.13,11.16,11.13,11.15,65200.0,8.7235,8.747,8.7235,8.7392,65200.0
2007-02-05 13:00:00,11.15,11.15,11.11,11.12,118800.0,8.7392,8.7392,8.7078,8.7157,118800.0
2007-02-05 13:30:00,11.12,11.14,11.12,11.13,95200.0,8.7157,8.7314,8.7157,8.7235,95200.0
2007-02-05 14:00:00,11.13,11.15,11.1,11.13,70800.0,8.7235,8.7392,8.7,8.7235,70800.0
2007-02-05 14:30:00,11.13,11.15,11.13,11.15,59200.0,8.7235,8.7392,8.7235,8.7392,59200.0
2007-02-05 15:00:00,11.14,11.15,11.08,11.14,172400.0,8.7314,8.7392,8.6843,8.7314,172400.0
2007-02-05 15:30:00,11.14,11.15,10.99,11.11,243200.0,8.7314,8.7392,8.6138,8.7078,243200.0
2007-02-06 09:30:00,11.47,11.54,10.97,11.33,636000.0,8.99,9.0449,8.5981,8.8803,636000.0
2007-02-06 10:00:00,11.31,11.47,11.31,11.46,1262800.0,8.8646,8.99,8.8646,8.9822,1262800.0
2007-02-06 10:30:00,11.46,11.66,11.45,11.63,712800.0,8.9822,9.1389,8.9743,9.1154,712800.0
2007-02-06 11:00:00,11.63,11.67,11.54,11.58,438800.0,9.1154,9.1468,9.0449,9.0762,438800.0
2007-02-06 11:30:00,11.58,11.6,11.29,11.44,380000.0,9.0762,9.0919,8.8489,8.9665,380000.0
2007-02-06 12:00:00,11.44,11.46,11.4,11.46,141200.0,8.9665,8.9822,8.9351,8.9822,141200.0
2007-02-06 12:30:00,11.46,11.5,11.44,11.5,158000.0,8.9822,9.0135,8.9665,9.0135,158000.0
2007-02-06 13:00:00,11.5,11.56,11.5,11.54,356000.0,9.0135,9.0605,9.0135,9.0449,356000.0
2007-02-06 13:30:00,11.54,11.56,11.51,11.54,178400.0,9.0449,9.0605,9.0214,9.0449,178400.0
2007-02-06 14:00:00,11.54,11.56,11.53,11.55,267600.0,9.0449,9.0605,9.037,9.0527,267600.0
2007-02-06 14:30:00,11.55,11.61,11.5,11.56,519200.0,9.0527,9.0997,9.0135,9.0605,519200.0
2007-02-06 15:00:00,11.56,11.63,11.55,11.57,257200.0,9.0605,9.1154,9.0527,9.0684,257200.0
2007-02-06 15:30:00,11.57,11.58,11.52,11.56,459600.0,9.0684,9.0762,9.0292,9.0605,459600.0
2007-02-07 09:30:00,11.6,11.74,11.6,11.71,196400.0,9.0919,9.2016,9.0919,9.1781,196400.0
2007-02-07 10:00:00,11.72,11.83,11.71,11.83,208800.0,9.1859,9.2722,9.1781,9.2722,208800.0
2007-02-07 10:30:00,11.83,11.88,11.79,11.84,118400.0,9.2722,9.3114,9.2408,9.28,118400.0
2007-02-07 11:00:00,11.85,11.88,11.79,11.81,93200.0,9.2878,9.3114,9.2408,9.2565,93200.0
2007-02-07 11:30:00,11.81,11.85,11.81,11.85,71600.0,9.2565,9.2878,9.2565,9.2878,71600.0
2007-02-07 12:00:00,11.85,11.87,11.83,11.83,85200.0,9.2878,9.3035,9.2722,9.2722,85200.0
2007-02-07 12:30:00,11.83,11.84,11.83,11.84,72000.0,9.2722,9.28,9.2722,9.28,72000.0
2007-02-07 13:00:00,11.84,11.85,11.83,11.83,82000.0,9.28,9.2878,9.2722,9.2722,82000.0
2007-02-07 13:30:00,11.83,11.83,11.79,11.8,119200.0,9.2722,9.2722,9.2408,9.2486,119200.0
2007-02-07 14:00:00,11.8,11.8,11.78,11.8,96800.0,9.2486,9.2486,9.233,9.2486,96800.0
2007-02-07 14:30:00,11.8,11.8,11.78,11.79,138400.0,9.2486,9.2486,9.233,9.2408,138400.0
2007-02-07 15:00:00,11.79,11.81,11.79,11.81,147600.0,9.2408,9.2565,9.2408,9.2565,147600.0
2007-02-07 15:30:00,11.81,11.81,11.76,11.77,210800.0,9.2565,9.2565,9.2173,9.2251,210800.0
2007-02-09 09:30:00,11.64,11.67,11.64,11.65,133600.0,9.1232,9.1468,9.1232,9.1311,133600.0
2007-02-09 10:00:00,11.65,11.66,11.64,11.65,76800.0,9.1311,9.1389,9.1232,9.1311,76800.0
2007-02-09 10:30:00,11.65,11.67,11.64,11.66,42800.0,9.1311,9.1468,9.1232,9.1389,42800.0
2007-02-09 11:00:00,11.65,11.66,11.64,11.65,26000.0,9.1311,9.1389,9.1232,9.1311,26000.0
2007-02-09 11:30:00,11.65,11.67,11.64,11.67,50000.0,9.1311,9.1468,9.1232,9.1468,50000.0
2007-02-09 12:00:00,11.67,11.67,11.66,11.66,58800.0,9.1468,9.1468,9.1389,9.1389,58800.0
2007-02-09 12:30:00,11.66,11.67,11.62,11.62,109200.0,9.1389,9.1468,9.1076,9.1076,109200.0
2007-02-09 13:00:00,11.62,11.65,11.62,11.64,88400.0,9.1076,9.1311,9.1076,9.1232,88400.0
2007-02-09 13:30:00,11.64,11.65,11.62,11.63,60800.0,9.1232,9.1311,9.1076,9.1154,60800.0
2007-02-09 14:00:00,11.62,11.63,11.6,11.62,262400.0,9.1076,9.1154,9.0919,9.1076,262400.0
2007-02-09 14:30:00,11.62,11.63,11.59,11.62,94400.0,9.1076,9.1154,9.0841,9.1076,94400.0
2007-02-09 15:00:00,11.62,11.62,11.59,11.59,40400.0,9.1076,9.1076,9.0841,9.0841,40400.0
2007-02-09 15:30:00,11.59,11.61,11.55,11.6,156800.0,9.0841,9.0997,9.0527,9.0919,156800.0
2007-02-12 09:30:00,11.61,11.62,11.58,11.6,54800.0,9.0997,9.1076,9.0762,9.0919,54800.0
2007-02-12 10:00:00,11.6,11.62,11.58,11.6,61600.0,9.0919,9.1076,9.0762,9.0919,61600.0
2007-02-12 10:30:00,11.6,11.63,11.6,11.61,64000.0,9.0919,9.1154,9.0919,9.0997,64000.0
2007-02-12 11:00:00,11.61,11.62,11.6,11.6,25200.0,9.0997,9.1076,9.0919,9.0919,25200.0
2007-02-12 11:30:00,11.61,11.63,11.6,11.62,24000.0,9.0997,9.1154,9.0919,9.1076,24000.0
2007-02-12 12:00:00,11.61,11.63,11.61,11.62,28000.0,9.0997,9.1154,9.0997,9.1076,28000.0
2007-02-12 12:30:00,11.62,11.63,11.61,11.61,31200.0,9.1076,9.1154,9.0997,9.0997,31200.0
2007-02-12 13:00:00,11.62,11.62,11.61,11.61,36400.0,9.1076,9.1076,9.0997,9.0997,36400.0
2007-02-12 13:30:00,11.61,11.61,11.6,11.6,33600.0,9.0997,9.0997,9.0919,9.0919,33600.0
2007-02-12 14:00:00,11.61,11.61,11.59,11.59,51600.0,9.0997,9.0997,9.0841,9.0841,51600.0
2007-02-12 14:30:00,11.59,11.61,11.59,11.61,60400.0,9.0841,9.0997,9.0841,9.0997,60400.0
2007-02-12 15:00:00,11.61,11.63,11.61,11.62,33600.0,9.0997,9.1154,9.0997,9.1076,33600.0
2007-02-12 15:30:00,11.62,11.63,11.62,11.62,265600.0,9.1076,9.1154,9.1076,9.1076,265600.0
2007-02-13 09:30:00,11.63,11.68,11.62,11.64,143200.0,9.1154,9.1546,9.1076,9.1232,143200.0
2007-02-13 10:00:00,11.65,11.66,11.64,11.65,46800.0,9.1311,9.1389,9.1232,9.1311,46800.0
2007-02-13 10:30:00,11.65,11.69,11.63,11.68,124000.0,9.1311,9.1624,9.1154,9.1546,124000.0
2007-02-13 11:00:00,11.68,11.76,11.68,11.75,113600.0,9.1546,9.2173,9.1546,9.2095,113600.0
2007-02-13 11:30:00,11.75,11.75,11.72,11.72,41200.0,9.2095,9.2095,9.1859,9.1859,41200.0
2007-02-13 12:00:00,11.72,11.72,11.71,11.71,56400.0,9.1859,9.1859,9.1781,9.1781,56400.0
2007-02-13 12:30:00,11.71,11.74,11.7,11.74,96800.0,9.1781,9.2016,9.1703,9.2016,96800.0
2007-02-13 13:00:00,11.74,11.75,11.74,11.74,20000.0,9.2016,9.2095,9.2016,9.2016,20000.0
2007-02-13 13:30:00,11.74,11.74,11.73,11.74,33200.0,9.2016,9.2016,9.1938,9.2016,33200.0
2007-02-13 14:00:00,11.74,11.75,11.72,11.74,27600.0,9.2016,9.2095,9.1859,9.2016,27600.0
2007-02-13 14:30:00,11.74,11.75,11.73,11.74,35200.0,9.2016,9.2095,9.1938,9.2016,35200.0
2007-02-13 15:00:00,11.74,11.74,11.73,11.73,110000.0,9.2016,9.2016,9.1938,9.1938,110000.0
2007-02-13 15:30:00,11.74,11.76,11.72,11.76,228800.0,9.2016,9.2173,9.1859,9.2173,228800.0
2007-02-14 09:30:00,11.77,11.79,11.74,11.76,32800.0,9.2251,9.2408,9.2016,9.2173,32800.0
2007-02-14 10:00:00,11.77,11.85,11.77,11.78,27600.0,9.2251,9.2878,9.2251,9.233,27600.0
2007-02-14 10:30:00,11.79,11.79,11.75,11.78,64000.0,9.2408,9.2408,9.2095,9.233,64000.0
2007-02-14 11:00:00,11.79,11.82,11.79,11.81,37600.0,9.2408,9.2643,9.2408,9.2565,37600.0
2007-02-14 11:30:00,11.81,11.81,11.8,11.81,33600.0,9.2565,9.2565,9.2486,9.2565,33600.0
2007-02-14 12:00:00,11.81,11.81,11.79,11.8,63200.0,9.2565,9.2565,9.2408,9.2486,63200.0
2007-02-14 12:30:00,11.8,11.82,11.79,11.8,35600.0,9.2486,9.2643,9.2408,9.2486,35600.0
2007-02-14 13:00:00,11.8,11.8,11.77,11.78,33600.0,9.2486,9.2486,9.2251,9.233,33600.0
2007-02-14 13:30:00,11.78,11.79,11.77,11.79,37600.0,9.233,9.2408,9.2251,9.2408,37600.0
2007-02-14 14:00:00,11.79,11.79,11.77,11.78,54000.0,9.2408,9.2408,9.2251,9.233,54000.0
2007-02-14 14:30:00,11.77,11.77,11.76,11.76,34400.0,9.2251,9.2251,9.2173,9.2173,34400.0
2007-02-14 15:00:00,11.76,11.76,11.73,11.73,171600.0,9.2173,9.2173,9.1938,9.1938,171600.0
2007-02-14 15:30:00,11.74,11.76,11.74,11.75,105200.0,9.2016,9.2173,9.2016,9.2095,105200.0
2007-02-15 09:30:00,11.75,11.75,11.68,11.68,48000.0,9.2095,9.2095,9.1546,9.1546,48000.0
2007-02-15 10:00:00,11.69,11.74,11.69,11.72,76800.0,9.1624,9.2016,9.1624,9.1859,76800.0
2007-02-15 10:30:00,11.72,11.74,11.72,11.72,37200.0,9.1859,9.2016,9.1859,9.1859,37200.0
2007-02-15 11:00:00,11.72,11.75,11.72,11.74,91200.0,9.1859,9.2095,9.1859,9.2016,91200.0
2007-02-15 11:30:00,11.74,11.74,11.73,11.73,22800.0,9.2016,9.2016,9.1938,9.1938,22800.0
2007-02-15 12:00:00,11.73,11.74,11.71,11.73,52800.0,9.1938,9.2016,9.1781,9.1938,52800.0
2007-02-15 12:30:00,11.73,11.73,11.71,11.72,53600.0,9.1938,9.1938,9.1781,9.1859,53600.0
2007-02-15 13:00:00,11.72,11.72,11.68,11.68,76400.0,9.1859,9.1859,9.1546,9.1546,76400.0
2007-02-15 13:30:00,11.68,11.69,11.66,11.67,126000.0,9.1546,9.1624,9.1389,9.1468,126000.0
2007-02-15 14:00:00,11.67,11.71,11.67,11.71,90800.0,9.1468,9.1781,9.1468,9.1781,90800.0
2007-02-15 14:30:00,11.71,11.71,11.7,11.71,79200.0,9.1781,9.1781,9.1703,9.1781,79200.0
2007-02-15 15:00:00,11.71,11.71,11.69,11.71,101600.0,9.1781,9.1781,9.1624,9.1781,101600.0
2007-02-15 15:30:00,11.7,11.72,11.7,11.71,217600.0,9.1703,9.1859,9.1703,9.1781,217600.0
2007-02-16 09:30:00,11.73,11.75,11.7,11.71,70400.0,9.1938,9.2095,9.1703,9.1781,70400.0
2007-02-16 10:00:00,11.71,11.77,11.71,11.77,96000.0,9.1781,9.2251,9.1781,9.2251,96000.0
2007-02-16 10:30:00,11.77,11.79,11.77,11.79,52000.0,9.2251,9.2408,9.2251,9.2408,52000.0
2007-02-16 11:00:00,11.78,11.81,11.78,11.81,32000.0,9.233,9.2565,9.233,9.2565,32000.0
2007-02-16 11:30:00,11.81,11.82,11.81,11.82,46400.0,9.2565,9.2643,9.2565,9.2643,46400.0
2007-02-16 12:00:00,11.82,11.82,11.79,11.81,94000.0,9.2643,9.2643,9.2408,9.2565,94000.0
2007-02-16 12:30:00,11.8,11.83,11.8,11.83,45600.0,9.2486,9.2722,9.2486,9.2722,45600.0
2007-02-16 13:00:00,11.82,11.83,11.82,11.83,31200.0,9.2643,9.2722,9.2643,9.2722,31200.0
2007-02-16 13:30:00,11.83,11.83,11.82,11.82,29200.0,9.2722,9.2722,9.2643,9.2643,29200.0
2007-02-16 14:00:00,11.82,11.83,11.82,11.82,54000.0,9.2643,9.2722,9.2643,9.2643,54000.0
2007-02-16 14:30:00,11.82,11.84,11.82,11.83,57200.0,9.2643,9.28,9.2643,9.2722,57200.0
2007-02-16 15:00:00,11.84,11.84,11.82,11.82,80800.0,9.28,9.28,9.2643,9.2643,80800.0
2007-02-16 15:30:00,11.82,11.85,11.82,11.85,284400.0,9.2643,9.2878,9.2643,9.2878,284400.0
2007-02-20 09:30:00,11.78,11.86,11.74,11.75,84000.0,9.233,9.2957,9.2016,9.2095,84000.0
2007-02-20 10:00:00,11.75,11.78,11.71,11.78,66000.0,9.2095,9.233,9.1781,9.233,66000.0
2007-02-20 10:30:00,11.78,11.8,11.77,11.8,62400.0,9.233,9.2486,9.2251,9.2486,62400.0
2007-02-20 11:00:00,11.8,11.8,11.78,11.8,44000.0,9.2486,9.2486,9.233,9.2486,44000.0
2007-02-20 11:30:00,11.8,11.81,11.79,11.81,66000.0,9.2486,9.2565,9.2408,9.2565,66000.0
2007-02-20 12:00:00,11.81,11.83,11.81,11.81,45200.0,9.2565,9.2722,9.2565,9.2565,45200.0
2007-02-20 12:30:00,11.81,11.82,11.78,11.8,50800.0,9.2565,9.2643,9.233,9.2486,50800.0
2007-02-20 13:00:00,11.8,11.8,11.76,11.77,94800.0,9.2486,9.2486,9.2173,9.2251,94800.0
2007-02-20 13:30:00,11.77,11.8,11.76,11.79,87600.0,9.2251,9.2486,9.2173,9.2408,87600.0
2007-02-20 14:00:00,11.78,11.81,11.78,11.8,30400.0,9.233,9.2565,9.233,9.2486,30400.0
2007-02-20 14:30:00,11.8,11.83,11.77,11.78,129200.0,9.2486,9.2722,9.2251,9.233,129200.0
2007-02-20 15:00:00,11.78,11.78,11.77,11.77,128400.0,9.233,9.233,9.2251,9.2251,128400.0
2007-02-20 15:30:00,11.77,11.8,11.76,11.77,389200.0,9.2251,9.2486,9.2173,9.2251,389200.0
2007-02-21 09:30:00,11.73,11.79,11.72,11.77,143600.0,9.1938,9.2408,9.1859,9.2251,143600.0
2007-02-21 10:00:00,11.78,11.79,11.72,11.75,124400.0,9.233,9.2408,9.1859,9.2095,124400.0
2007-02-21 10:30:00,11.75,11.76,11.74,11.75,127600.0,9.2095,9.2173,9.2016,9.2095,127600.0
2007-02-21 11:00:00,11.75,11.75,11.73,11.73,66000.0,9.2095,9.2095,9.1938,9.1938,66000.0
2007-02-21 11:30:00,11.74,11.77,11.74,11.75,19600.0,9.2016,9.2251,9.2016,9.2095,19600.0
2007-02-21 12:00:00,11.75,11.79,11.74,11.79,30400.0,9.2095,9.2408,9.2016,9.2408,30400.0
2007-02-21 12:30:00,11.79,11.81,11.78,11.8,30400.0,9.2408,9.2565,9.233,9.2486,30400.0
2007-02-21 13:00:00,11.8,11.81,11.79,11.8,29200.0,9.2486,9.2565,9.2408,9.2486,29200.0
2007-02-21 13:30:00,11.8,11.8,11.78,11.78,80800.0,9.2486,9.2486,9.233,9.233,80800.0
2007-02-21 14:00:00,11.77,11.79,11.77,11.77,152800.0,9.2251,9.2408,9.2251,9.2251,152800.0
2007-02-21 14:30:00,11.78,11.78,11.76,11.77,53200.0,9.233,9.233,9.2173,9.2251,53200.0
2007-02-21 15:00:00,11.77,11.79,11.77,11.79,84000.0,9.2251,9.2408,9.2251,9.2408,84000.0
2007-02-21 15:30:00,11.79,11.8,11.77,11.78,104000.0,9.2408,9.2486,9.2251,9.233,104000.0
2007-02-22 09:30:00,11.77,11.81,11.75,11.78,46400.0,9.2251,9.2565,9.2095,9.233,46400.0
2007-02-22 10:00:00,11.78,11.78,11.67,11.74,328800.0,9.233,9.233,9.1468,9.2016,328800.0
2007-02-22 10:30:00,11.74,11.76,11.72,11.76,42400.0,9.2016,9.2173,9.1859,9.2173,42400.0
2007-02-22 11:00:00,11.76,11.76,11.73,11.75,62400.0,9.2173,9.2173,9.1938,9.2095,62400.0
2007-02-22 11:30:00,11.75,11.76,11.74,11.75,69200.0,9.2095,9.2173,9.2016,9.2095,69200.0
2007-02-22 12:00:00,11.75,11.75,11.74,11.74,59200.0,9.2095,9.2095,9.2016,9.2016,59200.0
2007-02-22 12:30:00,11.75,11.78,11.75,11.76,26800.0,9.2095,9.233,9.2095,9.2173,26800.0
2007-02-22 13:00:00,11.76,11.76,11.74,11.75,15600.0,9.2173,9.2173,9.2016,9.2095,15600.0
2007-02-22 13:30:00,11.75,11.75,11.74,11.75,67200.0,9.2095,9.2095,9.2016,9.2095,67200.0
2007-02-22 14:00:00,11.74,11.75,11.74,11.75,34000.0,9.2016,9.2095,9.2016,9.2095,34000.0
2007-02-22 14:30:00,11.75,11.76,11.74,11.75,33200.0,9.2095,9.2173,9.2016,9.2095,33200.0
2007-02-22 15:00:00,11.75,11.76,11.73,11.75,156400.0,9.2095,9.2173,9.1938,9.2095,156400.0
2007-02-22 15:30:00,11.75,11.77,11.74,11.76,124400.0,9.2095,9.2251,9.2016,9.2173,124400.0
2007-02-23 09:30:00,11.77,11.77,11.74,11.76,16400.0,9.2251,9.2251,9.2016,9.2173,16400.0
2007-02-23 10:00:00,11.76,11.76,11.7,11.72,28400.0,9.2173,9.2173,9.1703,9.1859,28400.0
2007-02-23 10:30:00,11.71,11.74,11.71,11.74,48800.0,9.1781,9.2016,9.1781,9.2016,48800.0
2007-02-23 11:00:00,11.74,11.75,11.74,11.74,25600.0,9.2016,9.2095,9.2016,9.2016,25600.0
2007-02-23 11:30:00,11.74,11.76,11.74,11.76,20000.0,9.2016,9.2173,9.2016,9.2173,20000.0
2007-02-23 12:00:00,11.75,11.76,11.74,11.75,26000.0,9.2095,9.2173,9.2016,9.2095,26000.0
2007-02-23 12:30:00,11.74,11.75,11.72,11.75,31200.0,9.2016,9.2095,9.1859,9.2095,31200.0
2007-02-23 13:00:00,11.75,11.76,11.74,11.76,19600.0,9.2095,9.2173,9.2016,9.2173,19600.0
2007-02-23 13:30:00,11.76,11.77,11.72,11.73,49600.0,9.2173,9.2251,9.1859,9.1938,49600.0
2007-02-23 14:00:00,11.73,11.74,11.72,11.74,42800.0,9.1938,9.2016,9.1859,9.2016,42800.0
2007-02-23 14:30:00,11.74,11.76,11.74,11.75,34800.0,9.2016,9.2173,9.2016,9.2095,34800.0
2007-02-23 15:00:00,11.75,11.78,11.75,11.77,24800.0,9.2095,9.233,9.2095,9.2251,24800.0
2007-02-23 15:30:00,11.78,11.79,11.75,11.78,76400.0,9.233,9.2408,9.2095,9.233,76400.0
2007-02-26 09:30:00,11.8,11.8,11.73,11.75,10800.0,9.2486,9.2486,9.1938,9.2095,10800.0
2007-02-26 10:00:00,11.75,11.76,11.74,11.74,29600.0,9.2095,9.2173,9.2016,9.2016,29600.0
2007-02-26 10:30:00,11.75,11.76,11.74,11.76,27200.0,9.2095,9.2173,9.2016,9.2173,27200.0
2007-02-26 11:00:00,11.76,11.76,11.74,11.75,35200.0,9.2173,9.2173,9.2016,9.2095,35200.0
2007-02-26 11:30:00,11.75,11.75,11.74,11.75,33600.0,9.2095,9.2095,9.2016,9.2095,33600.0
2007-02-26 12:00:00,11.75,11.77,11.74,11.76,60400.0,9.2095,9.2251,9.2016,9.2173,60400.0
2007-02-26 12:30:00,11.76,11.77,11.74,11.77,53200.0,9.2173,9.2251,9.2016,9.2251,53200.0
2007-02-26 13:00:00,11.76,11.79,11.74,11.78,69600.0,9.2173,9.2408,9.2016,9.233,69600.0
2007-02-26 13:30:00,11.79,11.81,11.78,11.81,104800.0,9.2408,9.2565,9.233,9.2565,104800.0
2007-02-26 14:00:00,11.81,11.82,11.79,11.79,32400.0,9.2565,9.2643,9.2408,9.2408,32400.0
2007-02-26 14:30:00,11.79,11.81,11.79,11.81,60800.0,9.2408,9.2565,9.2408,9.2565,60800.0
2007-02-26 15:00:00,11.81,11.83,11.8,11.83,97600.0,9.2565,9.2722,9.2486,9.2722,97600.0
2007-02-26 15:30:00,11.83,11.85,11.82,11.85,266400.0,9.2722,9.2878,9.2643,9.2878,266400.0
2007-02-27 09:30:00,11.85,11.9,11.77,11.83,107200.0,9.2878,9.327,9.2251,9.2722,107200.0
2007-02-27 10:00:00,11.83,11.84,11.76,11.78,47200.0,9.2722,9.28,9.2173,9.233,47200.0
2007-02-27 10:30:00,11.79,11.86,11.78,11.83,100800.0,9.2408,9.2957,9.233,9.2722,100800.0
2007-02-27 11:00:00,11.83,11.85,11.83,11.83,95600.0,9.2722,9.2878,9.2722,9.2722,95600.0
2007-02-27 11:30:00,11.83,11.84,11.83,11.83,68800.0,9.2722,9.28,9.2722,9.2722,68800.0
2007-02-27 12:00:00,11.83,11.84,11.83,11.84,102000.0,9.2722,9.28,9.2722,9.28,102000.0
2007-02-27 12:30:00,11.84,11.87,11.84,11.85,101600.0,9.28,9.3035,9.28,9.2878,101600.0
2007-02-27 13:00:00,11.85,11.85,11.83,11.83,106000.0,9.2878,9.2878,9.2722,9.2722,106000.0
2007-02-27 13:30:00,11.83,11.83,11.83,11.83,153600.0,9.2722,9.2722,9.2722,9.2722,153600.0
2007-02-27 14:00:00,11.83,11.83,11.74,11.74,247600.0,9.2722,9.2722,9.2016,9.2016,247600.0
2007-02-27 14:30:00,11.74,11.78,11.67,11.69,241600.0,9.2016,9.233,9.1468,9.1624,241600.0
2007-02-27 15:00:00,11.68,11.79,11.63,11.74,217200.0,9.1546,9.2408,9.1154,9.2016,217200.0
2007-02-27 15:30:00,11.74,11.78,11.64,11.77,261600.0,9.2016,9.233,9.1232,9.2251,261600.0
2007-02-28 09:30:00,11.88,12.07,11.82,12.06,316400.0,9.3114,9.4603,9.2643,9.4524,316400.0
2007-02-28 10:00:00,12.05,12.05,11.96,12.01,333600.0,9.4446,9.4446,9.3741,9.4132,333600.0
2007-02-28 10:30:00,12.01,12.02,12.0,12.0,287200.0,9.4132,9.4211,9.4054,9.4054,287200.0
2007-02-28 11:00:00,12.0,12.01,11.97,12.01,230400.0,9.4054,9.4132,9.3819,9.4132,230400.0
2007-02-28 11:30:00,12.0,12.01,11.97,11.99,194800.0,9.4054,9.4132,9.3819,9.3976,194800.0
2007-02-28 12:00:00,11.97,11.99,11.97,11.97,132400.0,9.3819,9.3976,9.3819,9.3819,132400.0
2007-02-28 12:30:00,11.97,11.98,11.97,11.98,37600.0,9.3819,9.3897,9.3819,9.3897,37600.0
2007-02-28 13:00:00,11.98,11.99,11.97,11.99,158000.0,9.3897,9.3976,9.3819,9.3976,158000.0
2007-02-28 13:30:00,11.99,11.99,11.97,11.98,112000.0,9.3976,9.3976,9.3819,9.3897,112000.0
2007-02-28 14:00:00,11.97,11.99,11.97,11.98,196800.0,9.3819,9.3976,9.3819,9.3897,196800.0
2007-02-28 14:30:00,11.98,11.99,11.97,11.98,199200.0,9.3897,9.3976,9.3819,9.3897,199200.0
2007-02-28 15:00:00,11.98,11.98,11.97,11.97,236400.0,9.3897,9.3897,9.3819,9.3819,236400.0
2007-02-28 15:30:00,11.97,11.98,11.96,11.97,339200.0,9.3819,9.3897,9.3741,9.3819,339200.0
2007-03-01 09:30:00,11.99,11.99,11.84,11.95,136400.0,9.3976,9.3976,9.28,9.3662,136400.0
2007-03-01 10:00:00,11.96,12.06,11.94,12.06,293200.0,9.3741,9.4524,9.3584,9.4524,293200.0
2007-03-01 10:30:00,12.02,12.04,11.96,11.97,132000.0,9.4211,9.4368,9.3741,9.3819,132000.0
2007-03-01 11:00:00,12.01,12.01,11.93,11.94,116800.0,9.4132,9.4132,9.3505,9.3584,116800.0
2007-03-01 11:30:00,11.94,11.97,11.93,11.96,127600.0,9.3584,9.3819,9.3505,9.3741,127600.0
2007-03-01 12:00:00,11.96,11.97,11.95,11.95,136800.0,9.3741,9.3819,9.3662,9.3662,136800.0
2007-03-01 12:30:00,11.95,11.99,11.94,11.97,124800.0,9.3662,9.3976,9.3584,9.3819,124800.0
2007-03-01 13:00:00,11.97,11.97,11.96,11.97,53600.0,9.3819,9.3819,9.3741,9.3819,53600.0
2007-03-01 13:30:00,11.96,11.97,11.93,11.96,86400.0,9.3741,9.3819,9.3505,9.3741,86400.0
2007-03-01 14:00:00,11.97,12.0,11.97,11.97,81600.0,9.3819,9.4054,9.3819,9.3819,81600.0
2007-03-01 14:30:00,11.97,11.98,11.96,11.97,79200.0,9.3819,9.3897,9.3741,9.3819,79200.0
2007-03-01 15:00:00,11.97,11.99,11.97,11.98,197200.0,9.3819,9.3976,9.3819,9.3897,197200.0
2007-03-01 15:30:00,11.98,11.99,11.96,11.96,174000.0,9.3897,9.3976,9.3741,9.3741,174000.0
2007-03-02 09:30:00,11.96,11.99,11.9,11.92,81200.0,9.3741,9.3976,9.327,9.3427,81200.0
2007-03-02 10:00:00,11.92,11.97,11.91,11.97,82400.0,9.3427,9.3819,9.3349,9.3819,82400.0
2007-03-02 10:30:00,11.97,11.99,11.96,11.99,80800.0,9.3819,9.3976,9.3741,9.3976,80800.0
2007-03-02 11:00:00,11.97,11.99,11.96,11.97,62800.0,9.3819,9.3976,9.3741,9.3819,62800.0
2007-03-02 11:30:00,11.97,11.98,11.96,11.96,50800.0,9.3819,9.3897,9.3741,9.3741,50800.0
2007-03-02 12:00:00,11.97,11.98,11.93,11.93,78800.0,9.3819,9.3897,9.3505,9.3505,78800.0
2007-03-02 12:30:00,11.94,11.95,11.93,11.94,74000.0,9.3584,9.3662,9.3505,9.3584,74000.0
2007-03-02 13:00:00,11.94,11.94,11.9,11.91,71200.0,9.3584,9.3584,9.327,9.3349,71200.0
2007-03-02 13:30:00,11.91,11.93,11.9,11.91,89200.0,9.3349,9.3505,9.327,9.3349,89200.0
2007-03-02 14:00:00,11.91,11.91,11.89,11.9,127200.0,9.3349,9.3349,9.3192,9.327,127200.0
2007-03-02 14:30:00,11.89,11.9,11.86,11.86,129200.0,9.3192,9.327,9.2957,9.2957,129200.0
2007-03-02 15:00:00,11.86,11.88,11.86,11.88,176400.0,9.2957,9.3114,9.2957,9.3114,176400.0
2007-03-02 15:30:00,11.88,11.88,11.8,11.8,238400.0,9.3114,9.3114,9.2486,9.2486,238400.0
2007-03-05 09:30:00,11.76,11.84,11.75,11.8,185200.0,9.2173,9.28,9.2095,9.2486,185200.0
2007-03-05 10:00:00,11.8,11.87,11.79,11.82,48000.0,9.2486,9.3035,9.2408,9.2643,48000.0
2007-03-05 10:30:00,11.81,11.81,11.75,11.77,113200.0,9.2565,9.2565,9.2095,9.2251,113200.0
2007-03-05 11:00:00,11.77,11.78,11.75,11.78,70000.0,9.2251,9.233,9.2095,9.233,70000.0
2007-03-05 11:30:00,11.78,11.8,11.77,11.78,50000.0,9.233,9.2486,9.2251,9.233,50000.0
2007-03-05 12:00:00,11.77,11.78,11.77,11.77,61600.0,9.2251,9.233,9.2251,9.2251,61600.0
2007-03-05 12:30:00,11.77,11.8,11.76,11.77,74800.0,9.2251,9.2486,9.2173,9.2251,74800.0
2007-03-05 13:00:00,11.78,11.79,11.77,11.78,51600.0,9.233,9.2408,9.2251,9.233,51600.0
2007-03-05 13:30:00,11.78,11.81,11.78,11.8,67600.0,9.233,9.2565,9.233,9.2486,67600.0
2007-03-05 14:00:00,11.79,11.8,11.74,11.76,84800.0,9.2408,9.2486,9.2016,9.2173,84800.0
2007-03-05 14:30:00,11.76,11.8,11.75,11.79,73200.0,9.2173,9.2486,9.2095,9.2408,73200.0
2007-03-05 15:00:00,11.79,11.8,11.74,11.74,118400.0,9.2408,9.2486,9.2016,9.2016,118400.0
2007-03-05 15:30:00,11.74,11.74,11.71,11.72,264000.0,9.2016,9.2016,9.1781,9.1859,264000.0
2007-03-06 09:30:00,11.81,11.92,11.7,11.74,354800.0,9.2565,9.3427,9.1703,9.2016,354800.0
2007-03-06 10:00:00,11.73,11.74,11.68,11.7,115200.0,9.1938,9.2016,9.1546,9.1703,115200.0
2007-03-06 10:30:00,11.71,11.73,11.7,11.72,71200.0,9.1781,9.1938,9.1703,9.1859,71200.0
2007-03-06 11:00:00,11.72,11.75,11.71,11.74,256800.0,9.1859,9.2095,9.1781,9.2016,256800.0
2007-03-06 11:30:00,11.74,11.74,11.72,11.73,39200.0,9.2016,9.2016,9.1859,9.1938,39200.0
2007-03-06 12:00:00,11.73,11.77,11.72,11.73,64000.0,9.1938,9.2251,9.1859,9.1938,64000.0
2007-03-06 12:30:00,11.72,11.76,11.72,11.74,55200.0,9.1859,9.2173,9.1859,9.2016,55200.0
2007-03-06 13:00:00,11.74,11.76,11.73,11.75,76400.0,9.2016,9.2173,9.1938,9.2095,76400.0
2007-03-06 13:30:00,11.75,11.79,11.75,11.77,82000.0,9.2095,9.2408,9.2095,9.2251,82000.0
2007-03-06 14:00:00,11.77,11.79,11.76,11.77,75600.0,9.2251,9.2408,9.2173,9.2251,75600.0
2007-03-06 14:30:00,11.77,11.8,11.77,11.79,84000.0,9.2251,9.2486,9.2251,9.2408,84000.0
2007-03-06 15:00:00,11.79,11.82,11.78,11.8,196800.0,9.2408,9.2643,9.233,9.2486,196800.0
2007-03-06 15:30:00,11.8,11.8,11.77,11.77,136400.0,9.2486,9.2486,9.2251,9.2251,136400.0
2007-03-07 09:30:00,11.79,11.81,11.72,11.81,79200.0,9.2408,9.2565,9.1859,9.2565,79200.0
2007-03-07 10:00:00,11.8,11.8,11.74,11.77,48800.0,9.2486,9.2486,9.2016,9.2251,48800.0
2007-03-07 10:30:00,11.77,11.78,11.74,11.74,61600.0,9.2251,9.233,9.2016,9.2016,61600.0
2007-03-07 11:00:00,11.74,11.76,11.72,11.75,86000.0,9.2016,9.2173,9.1859,9.2095,86000.0
2007-03-07 11:30:00,11.75,11.8,11.74,11.8,154800.0,9.2095,9.2486,9.2016,9.2486,154800.0
2007-03-07 12:00:00,11.8,11.82,11.79,11.82,55200.0,9.2486,9.2643,9.2408,9.2643,55200.0
2007-03-07 12:30:00,11.82,11.86,11.82,11.86,70800.0,9.2643,9.2957,9.2643,9.2957,70800.0
2007-03-07 13:00:00,11.86,11.87,11.85,11.86,166000.0,9.2957,9.3035,9.2878,9.2957,166000.0
2007-03-07 13:30:00,11.86,11.86,11.84,11.85,70800.0,9.2957,9.2957,9.28,9.2878,70800.0
2007-03-07 14:00:00,11.84,11.88,11.81,11.83,150800.0,9.28,9.3114,9.2565,9.2722,150800.0
2007-03-07 14:30:00,11.83,11.84,11.81,11.81,50000.0,9.2722,9.28,9.2565,9.2565,50000.0
2007-03-07 15:00:00,11.81,11.82,11.8,11.81,205200.0,9.2565,9.2643,9.2486,9.2565,205200.0
2007-03-07 15:30:00,11.81,11.81,11.76,11.77,292000.0,9.2565,9.2565,9.2173,9.2251,292000.0
2007-03-08 09:30:00,11.8,11.83,11.75,11.76,58400.0,9.2486,9.2722,9.2095,9.2173,58400.0
2007-03-08 10:00:00,11.76,11.83,11.76,11.83,56800.0,9.2173,9.2722,9.2173,9.2722,56800.0
2007-03-08 10:30:00,11.82,11.83,11.8,11.81,44400.0,9.2643,9.2722,9.2486,9.2565,44400.0
2007-03-08 11:00:00,11.81,11.82,11.81,11.82,42000.0,9.2565,9.2643,9.2565,9.2643,42000.0
2007-03-08 11:30:00,11.81,11.84,11.81,11.81,35600.0,9.2565,9.28,9.2565,9.2565,35600.0
2007-03-08 12:00:00,11.81,11.83,11.81,11.82,52400.0,9.2565,9.2722,9.2565,9.2643,52400.0
2007-03-08 12:30:00,11.83,11.83,11.81,11.83,43600.0,9.2722,9.2722,9.2565,9.2722,43600.0
2007-03-08 13:00:00,11.83,11.85,11.83,11.84,47200.0,9.2722,9.2878,9.2722,9.28,47200.0
2007-03-08 13:30:00,11.84,11.86,11.83,11.86,118000.0,9.28,9.2957,9.2722,9.2957,118000.0
2007-03-08 14:00:00,11.85,11.86,11.83,11.83,61200.0,9.2878,9.2957,9.2722,9.2722,61200.0
2007-03-08 14:30:00,11.83,11.83,11.8,11.81,53600.0,9.2722,9.2722,9.2486,9.2565,53600.0
2007-03-08 15:00:00,11.81,11.84,11.8,11.84,75600.0,9.2565,9.28,9.2486,9.28,75600.0
2007-03-08 15:30:00,11.84,11.87,11.84,11.86,172800.0,9.28,9.3035,9.28,9.2957,172800.0
2007-03-09 09:30:00,11.91,11.91,11.87,11.88,41200.0,9.3349,9.3349,9.3035,9.3114,41200.0
2007-03-09 10:00:00,11.88,11.88,11.82,11.86,42800.0,9.3114,9.3114,9.2643,9.2957,42800.0
2007-03-09 10:30:00,11.86,11.89,11.85,11.89,102800.0,9.2957,9.3192,9.2878,9.3192,102800.0
2007-03-09 11:00:00,11.89,11.91,11.88,11.9,206400.0,9.3192,9.3349,9.3114,9.327,206400.0
2007-03-09 11:30:00,11.9,11.95,11.9,11.94,36400.0,9.327,9.3662,9.327,9.3584,36400.0
2007-03-09 12:00:00,11.94,11.95,11.93,11.95,17600.0,9.3584,9.3662,9.3505,9.3662,17600.0
2007-03-09 12:30:00,11.95,11.96,11.95,11.95,90000.0,9.3662,9.3741,9.3662,9.3662,90000.0
2007-03-09 13:00:00,11.95,11.96,11.95,11.96,72400.0,9.3662,9.3741,9.3662,9.3741,72400.0
2007-03-09 13:30:00,11.96,11.96,11.9,11.9,76000.0,9.3741,9.3741,9.327,9.327,76000.0
2007-03-09 14:00:00,11.9,11.91,11.88,11.9,113200.0,9.327,9.3349,9.3114,9.327,113200.0
2007-03-09 14:30:00,11.9,11.94,11.9,11.94,99600.0,9.327,9.3584,9.327,9.3584,99600.0
2007-03-09 15:00:00,11.94,11.96,11.94,11.96,80000.0,9.3584,9.3741,9.3584,9.3741,80000.0
2007-03-09 15:30:00,11.96,11.96,11.89,11.93,161200.0,9.3741,9.3741,9.3192,9.3505,161200.0
2007-03-12 09:30:00,11.92,11.92,11.88,11.9,24800.0,9.3427,9.3427,9.3114,9.327,24800.0
2007-03-12 10:00:00,11.91,11.95,11.91,11.92,76800.0,9.3349,9.3662,9.3349,9.3427,76800.0
2007-03-12 10:30:00,11.94,11.96,11.92,11.96,59200.0,9.3584,9.3741,9.3427,9.3741,59200.0
2007-03-12 11:00:00,11.96,11.96,11.92,11.93,33600.0,9.3741,9.3741,9.3427,9.3505,33600.0
2007-03-12 11:30:00,11.93,11.94,11.92,11.94,106000.0,9.3505,9.3584,9.3427,9.3584,106000.0
2007-03-12 12:00:00,11.94,11.95,11.93,11.94,84000.0,9.3584,9.3662,9.3505,9.3584,84000.0
2007-03-12 12:30:00,11.94,11.95,11.93,11.95,65200.0,9.3584,9.3662,9.3505,9.3662,65200.0
2007-03-12 13:00:00,11.95,11.97,11.95,11.97,57200.0,9.3662,9.3819,9.3662,9.3819,57200.0
2007-03-12 13:30:00,11.97,11.98,11.94,11.97,95200.0,9.3819,9.3897,9.3584,9.3819,95200.0
2007-03-12 14:00:00,11.98,11.98,11.94,11.95,113200.0,9.3897,9.3897,9.3584,9.3662,113200.0
2007-03-12 14:30:00,11.94,11.96,11.94,11.94,112400.0,9.3584,9.3741,9.3584,9.3584,112400.0
2007-03-12 15:00:00,11.94,11.98,11.93,11.96,123600.0,9.3584,9.3897,9.3505,9.3741,123600.0
2007-03-12 15:30:00,11.96,11.96,11.93,11.94,354000.0,9.3741,9.3741,9.3505,9.3584,354000.0
2007-03-13 09:30:00,11.93,11.93,11.88,11.93,54400.0,9.3505,9.3505,9.3114,9.3505,54400.0
2007-03-13 10:00:00,11.93,11.93,11.88,11.9,125200.0,9.3505,9.3505,9.3114,9.327,125200.0
2007-03-13 10:30:00,11.9,11.94,11.89,11.93,46000.0,9.327,9.3584,9.3192,9.3505,46000.0
2007-03-13 11:00:00,11.94,11.94,11.91,11.92,32800.0,9.3584,9.3584,9.3349,9.3427,32800.0
2007-03-13 11:30:00,11.92,11.93,11.92,11.92,42000.0,9.3427,9.3505,9.3427,9.3427,42000.0
2007-03-13 12:00:00,11.93,11.95,11.88,11.88,50400.0,9.3505,9.3662,9.3114,9.3114,50400.0
2007-03-13 12:30:00,11.88,11.9,11.87,11.9,24400.0,9.3114,9.327,9.3035,9.327,24400.0
2007-03-13 13:00:00,11.9,11.9,11.88,11.88,31200.0,9.327,9.327,9.3114,9.3114,31200.0
2007-03-13 13:30:00,11.89,11.93,11.89,11.92,164000.0,9.3192,9.3505,9.3192,9.3427,164000.0
2007-03-13 14:00:00,11.92,11.92,11.88,11.91,119600.0,9.3427,9.3427,9.3114,9.3349,119600.0
2007-03-13 14:30:00,11.91,11.92,11.89,11.9,385200.0,9.3349,9.3427,9.3192,9.327,385200.0
2007-03-13 15:00:00,11.89,11.9,11.87,11.88,121200.0,9.3192,9.327,9.3035,9.3114,121200.0
2007-03-13 15:30:00,11.88,11.88,11.85,11.88,569200.0,9.3114,9.3114,9.2878,9.3114,569200.0
2007-03-14 09:30:00,11.88,11.99,11.88,11.88,66800.0,9.3114,9.3976,9.3114,9.3114,66800.0
2007-03-14 10:00:00,11.88,11.91,11.82,11.9,146800.0,9.3114,9.3349,9.2643,9.327,146800.0
2007-03-14 10:30:00,11.9,11.95,11.9,11.95,132000.0,9.327,9.3662,9.327,9.3662,132000.0
2007-03-14 11:00:00,11.95,11.95,11.9,11.91,73200.0,9.3662,9.3662,9.327,9.3349,73200.0
2007-03-14 11:30:00,11.91,11.91,11.85,11.86,468400.0,9.3349,9.3349,9.2878,9.2957,468400.0
2007-03-14 12:00:00,11.86,11.87,11.81,11.81,51600.0,9.2957,9.3035,9.2565,9.2565,51600.0
2007-03-14 12:30:00,11.81,11.84,11.8,11.83,126000.0,9.2565,9.28,9.2486,9.2722,126000.0
2007-03-14 13:00:00,11.83,11.94,11.82,11.93,148000.0,9.2722,9.3584,9.2643,9.3505,148000.0
2007-03-14 13:30:00,11.93,11.95,11.9,11.9,105200.0,9.3505,9.3662,9.327,9.327,105200.0
2007-03-14 14:00:00,11.9,11.92,11.9,11.92,341600.0,9.327,9.3427,9.327,9.3427,341600.0
2007-03-14 14:30:00,11.92,11.97,11.91,11.91,252800.0,9.3427,9.3819,9.3349,9.3349,252800.0
2007-03-14 15:00:00,11.91,11.93,11.9,11.9,135200.0,9.3349,9.3505,9.327,9.327,135200.0
2007-03-14 15:30:00,11.9,11.91,11.87,11.88,214400.0,9.327,9.3349,9.3035,9.3114,214400.0
2007-03-15 09:30:00,11.89,11.93,11.85,11.93,74000.0,9.3192,9.3505,9.2878,9.3505,74000.0
2007-03-15 10:00:00,11.94,11.94,11.88,11.91,86400.0,9.3584,9.3584,9.3114,9.3349,86400.0
2007-03-15 10:30:00,11.91,11.94,11.9,11.93,167200.0,9.3349,9.3584,9.327,9.3505,167200.0
2007-03-15 11:00:00,11.93,11.94,11.91,11.92,99600.0,9.3505,9.3584,9.3349,9.3427,99600.0
2007-03-15 11:30:00,11.92,11.93,11.9,11.92,51200.0,9.3427,9.3505,9.327,9.3427,51200.0
2007-03-15 12:00:00,11.92,11.96,11.92,11.95,96800.0,9.3427,9.3741,9.3427,9.3662,96800.0
2007-03-15 12:30:00,11.95,11.97,11.95,11.96,53200.0,9.3662,9.3819,9.3662,9.3741,53200.0
2007-03-15 13:00:00,11.96,11.98,11.95,11.98,320800.0,9.3741,9.3897,9.3662,9.3897,320800.0
2007-03-15 13:30:00,11.98,11.99,11.95,11.97,68800.0,9.3897,9.3976,9.3662,9.3819,68800.0
2007-03-15 14:00:00,11.97,11.99,11.97,11.97,51600.0,9.3819,9.3976,9.3819,9.3819,51600.0
2007-03-15 14:30:00,11.97,12.01,11.97,12.0,158000.0,9.3819,9.4132,9.3819,9.4054,158000.0
2007-03-15 15:00:00,12.0,12.01,12.0,12.0,111600.0,9.4054,9.4132,9.4054,9.4054,111600.0
2007-03-15 15:30:00,12.01,12.03,12.01,12.03,206000.0,9.4132,9.4289,9.4132,9.4289,206000.0
2007-03-16 09:30:00,12.04,12.06,11.97,12.06,102400.0,9.4368,9.4524,9.3819,9.4524,102400.0
2007-03-16 10:00:00,12.06,12.09,12.02,12.03,66000.0,9.4524,9.4759,9.4211,9.4289,66000.0
2007-03-16 10:30:00,12.03,12.03,12.01,12.01,49200.0,9.4289,9.4289,9.4132,9.4132,49200.0
2007-03-16 11:00:00,12.0,12.02,11.98,11.98,68000.0,9.4054,9.4211,9.3897,9.3897,68000.0
2007-03-16 11:30:00,11.98,11.99,11.95,11.99,80400.0,9.3897,9.3976,9.3662,9.3976,80400.0
2007-03-16 12:00:00,11.99,12.01,11.99,11.99,39200.0,9.3976,9.4132,9.3976,9.3976,39200.0
2007-03-16 12:30:00,12.01,12.02,11.97,12.02,60400.0,9.4132,9.4211,9.3819,9.4211,60400.0
2007-03-16 13:00:00,12.02,12.06,12.01,12.06,54000.0,9.4211,9.4524,9.4132,9.4524,54000.0
2007-03-16 13:30:00,12.06,12.06,12.02,12.03,45200.0,9.4524,9.4524,9.4211,9.4289,45200.0
2007-03-16 14:00:00,12.03,12.03,11.97,11.98,45600.0,9.4289,9.4289,9.3819,9.3897,45600.0
2007-03-16 14:30:00,11.97,12.01,11.97,11.99,116800.0,9.3819,9.4132,9.3819,9.3976,116800.0
2007-03-16 15:00:00,11.98,12.0,11.97,11.99,107600.0,9.3897,9.4054,9.3819,9.3976,107600.0
2007-03-16 15:30:00,11.99,12.02,11.98,11.98,135600.0,9.3976,9.4211,9.3897,9.3897,135600.0
2007-03-19 09:30:00,12.09,12.11,12.05,12.05,48800.0,9.4759,9.4916,9.4446,9.4446,48800.0
2007-03-19 10:00:00,12.05,12.06,12.03,12.04,20000.0,9.4446,9.4524,9.4289,9.4368,20000.0
2007-03-19 10:30:00,12.04,12.08,12.04,12.08,39200.0,9.4368,9.4681,9.4368,9.4681,39200.0
2007-03-19 11:00:00,12.08,12.1,12.06,12.09,48800.0,9.4681,9.4838,9.4524,9.4759,48800.0
2007-03-19 11:30:00,12.1,12.15,12.1,12.15,48000.0,9.4838,9.523,9.4838,9.523,48000.0
2007-03-19 12:00:00,12.15,12.15,12.12,12.12,49600.0,9.523,9.523,9.4995,9.4995,49600.0
2007-03-19 12:30:00,12.12,12.15,12.11,12.15,211600.0,9.4995,9.523,9.4916,9.523,211600.0
2007-03-19 13:00:00,12.14,12.16,12.13,12.15,29600.0,9.5151,9.5308,9.5073,9.523,29600.0
2007-03-19 13:30:00,12.15,12.16,12.15,12.15,39600.0,9.523,9.5308,9.523,9.523,39600.0
2007-03-19 14:00:00,12.14,12.16,12.14,12.15,28400.0,9.5151,9.5308,9.5151,9.523,28400.0
2007-03-19 14:30:00,12.15,12.17,12.13,12.15,110800.0,9.523,9.5386,9.5073,9.523,110800.0
2007-03-19 15:00:00,12.15,12.15,12.1,12.1,81600.0,9.523,9.523,9.4838,9.4838,81600.0
2007-03-19 15:30:00,12.1,12.14,12.1,12.14,184000.0,9.4838,9.5151,9.4838,9.5151,184000.0
2007-03-20 09:30:00,12.15,12.2,12.12,12.2,54800.0,9.523,9.5622,9.4995,9.5622,54800.0
2007-03-20 10:00:00,12.17,12.24,12.17,12.24,53200.0,9.5386,9.5935,9.5386,9.5935,53200.0
2007-03-20 10:30:00,12.22,12.25,12.22,12.24,407600.0,9.5778,9.6014,9.5778,9.5935,407600.0
2007-03-20 11:00:00,12.25,12.26,12.23,12.24,92400.0,9.6014,9.6092,9.5857,9.5935,92400.0
2007-03-20 11:30:00,12.25,12.25,12.22,12.22,106800.0,9.6014,9.6014,9.5778,9.5778,106800.0
2007-03-20 12:00:00,12.22,12.23,12.22,12.23,54000.0,9.5778,9.5857,9.5778,9.5857,54000.0
2007-03-20 12:30:00,12.23,12.25,12.22,12.22,67600.0,9.5857,9.6014,9.5778,9.5778,67600.0
2007-03-20 13:00:00,12.22,12.23,12.21,12.21,174400.0,9.5778,9.5857,9.57,9.57,174400.0
2007-03-20 13:30:00,12.22,12.24,12.21,12.22,398400.0,9.5778,9.5935,9.57,9.5778,398400.0
2007-03-20 14:00:00,12.22,12.24,12.21,12.22,84000.0,9.5778,9.5935,9.57,9.5778,84000.0
2007-03-20 14:30:00,12.22,12.25,12.21,12.24,53200.0,9.5778,9.6014,9.57,9.5935,53200.0
2007-03-20 15:00:00,12.22,12.27,12.22,12.27,162400.0,9.5778,9.617,9.5778,9.617,162400.0
2007-03-20 15:30:00,12.26,12.27,12.25,12.27,211200.0,9.6092,9.617,9.6014,9.617,211200.0
2007-03-21 09:30:00,12.28,12.3,12.25,12.28,57200.0,9.6249,9.6405,9.6014,9.6249,57200.0
2007-03-21 10:00:00,12.28,12.29,12.28,12.28,249600.0,9.6249,9.6327,9.6249,9.6249,249600.0
2007-03-21 10:30:00,12.28,12.31,12.28,12.31,44800.0,9.6249,9.6484,9.6249,9.6484,44800.0
2007-03-21 11:00:00,12.31,12.31,12.29,12.3,39200.0,9.6484,9.6484,9.6327,9.6405,39200.0
2007-03-21 11:30:00,12.29,12.3,12.29,12.29,18400.0,9.6327,9.6405,9.6327,9.6327,18400.0
2007-03-21 12:00:00,12.29,12.29,12.29,12.29,18000.0,9.6327,9.6327,9.6327,9.6327,18000.0
2007-03-21 12:30:00,12.29,12.29,12.28,12.28,77200.0,9.6327,9.6327,9.6249,9.6249,77200.0
2007-03-21 13:00:00,12.28,12.29,12.28,12.28,41200.0,9.6249,9.6327,9.6249,9.6249,41200.0
2007-03-21 13:30:00,12.29,12.29,12.29,12.29,42800.0,9.6327,9.6327,9.6327,9.6327,42800.0
2007-03-21 14:00:00,12.29,12.38,12.28,12.38,109600.0,9.6327,9.7032,9.6249,9.7032,109600.0
2007-03-21 14:30:00,12.38,12.43,12.37,12.43,72800.0,9.7032,9.7424,9.6954,9.7424,72800.0
2007-03-21 15:00:00,12.43,12.45,12.38,12.38,102800.0,9.7424,9.7581,9.7032,9.7032,102800.0
2007-03-21 15:30:00,12.39,12.45,12.39,12.45,110000.0,9.7111,9.7581,9.7111,9.7581,110000.0
2007-03-22 09:30:00,12.49,12.49,12.35,12.43,72000.0,9.7895,9.7895,9.6797,9.7424,72000.0
2007-03-22 10:00:00,12.42,12.43,12.4,12.43,66400.0,9.7346,9.7424,9.7189,9.7424,66400.0
2007-03-22 10:30:00,12.41,12.45,12.4,12.44,85600.0,9.7268,9.7581,9.7189,9.7503,85600.0
2007-03-22 11:00:00,12.43,12.47,12.42,12.46,34000.0,9.7424,9.7738,9.7346,9.7659,34000.0
2007-03-22 11:30:00,12.47,12.47,12.46,12.47,48400.0,9.7738,9.7738,9.7659,9.7738,48400.0
2007-03-22 12:00:00,12.46,12.47,12.46,12.46,38000.0,9.7659,9.7738,9.7659,9.7659,38000.0
2007-03-22 12:30:00,12.47,12.47,12.45,12.47,28000.0,9.7738,9.7738,9.7581,9.7738,28000.0
2007-03-22 13:00:00,12.47,12.47,12.45,12.46,34000.0,9.7738,9.7738,9.7581,9.7659,34000.0
2007-03-22 13:30:00,12.46,12.46,12.44,12.45,32800.0,9.7659,9.7659,9.7503,9.7581,32800.0
2007-03-22 14:00:00,12.45,12.47,12.45,12.46,25200.0,9.7581,9.7738,9.7581,9.7659,25200.0
2007-03-22 14:30:00,12.46,12.47,12.45,12.47,34000.0,9.7659,9.7738,9.7581,9.7738,34000.0
2007-03-22 15:00:00,12.46,12.47,12.44,12.46,134800.0,9.7659,9.7738,9.7503,9.7659,134800.0
2007-03-22 15:30:00,12.46,12.47,12.45,12.47,158800.0,9.7659,9.7738,9.7581,9.7738,158800.0
2007-03-23 09:30:00,12.47,12.47,12.44,12.44,506400.0,9.7738,9.7738,9.7503,9.7503,506400.0
2007-03-23 10:00:00,12.44,12.49,12.44,12.45,92000.0,9.7503,9.7895,9.7503,9.7581,92000.0
2007-03-23 10:30:00,12.45,12.47,12.44,12.47,45600.0,9.7581,9.7738,9.7503,9.7738,45600.0
2007-03-23 11:00:00,12.47,12.5,12.47,12.48,34000.0,9.7738,9.7973,9.7738,9.7816,34000.0
2007-03-23 11:30:00,12.47,12.47,12.44,12.44,32400.0,9.7738,9.7738,9.7503,9.7503,32400.0
2007-03-23 12:00:00,12.44,12.46,12.44,12.46,25600.0,9.7503,9.7659,9.7503,9.7659,25600.0
2007-03-23 12:30:00,12.46,12.46,12.44,12.45,14400.0,9.7659,9.7659,9.7503,9.7581,14400.0
2007-03-23 13:00:00,12.44,12.45,12.44,12.45,55600.0,9.7503,9.7581,9.7503,9.7581,55600.0
2007-03-23 13:30:00,12.45,12.48,12.45,12.47,22000.0,9.7581,9.7816,9.7581,9.7738,22000.0
2007-03-23 14:00:00,12.47,12.48,12.46,12.48,36000.0,9.7738,9.7816,9.7659,9.7816,36000.0
2007-03-23 14:30:00,12.47,12.47,12.46,12.47,39200.0,9.7738,9.7738,9.7659,9.7738,39200.0
2007-03-23 15:00:00,12.46,12.49,12.46,12.48,70800.0,9.7659,9.7895,9.7659,9.7816,70800.0
2007-03-23 15:30:00,12.48,12.48,12.47,12.48,51200.0,9.7816,9.7816,9.7738,9.7816,51200.0
2007-03-26 09:30:00,12.46,12.49,12.44,12.45,61600.0,9.7659,9.7895,9.7503,9.7581,61600.0
2007-03-26 10:00:00,12.44,12.44,12.29,12.35,206000.0,9.7503,9.7503,9.6327,9.6797,206000.0
2007-03-26 10:30:00,12.35,12.39,12.34,12.39,132400.0,9.6797,9.7111,9.6719,9.7111,132400.0
2007-03-26 11:00:00,12.38,12.4,12.36,12.4,105600.0,9.7032,9.7189,9.6876,9.7189,105600.0
2007-03-26 11:30:00,12.4,12.44,12.39,12.42,42000.0,9.7189,9.7503,9.7111,9.7346,42000.0
2007-03-26 12:00:00,12.42,12.46,12.41,12.44,51200.0,9.7346,9.7659,9.7268,9.7503,51200.0
2007-03-26 12:30:00,12.45,12.46,12.43,12.43,108400.0,9.7581,9.7659,9.7424,9.7424,108400.0
2007-03-26 13:00:00,12.43,12.46,12.43,12.46,23600.0,9.7424,9.7659,9.7424,9.7659,23600.0
2007-03-26 13:30:00,12.46,12.46,12.45,12.45,21600.0,9.7659,9.7659,9.7581,9.7581,21600.0
2007-03-26 14:00:00,12.45,12.47,12.44,12.45,46800.0,9.7581,9.7738,9.7503,9.7581,46800.0
2007-03-26 14:30:00,12.45,12.45,12.43,12.44,38800.0,9.7581,9.7581,9.7424,9.7503,38800.0
2007-03-26 15:00:00,12.44,12.46,12.44,12.46,41200.0,9.7503,9.7659,9.7503,9.7659,41200.0
2007-03-26 15:30:00,12.46,12.5,12.46,12.49,94400.0,9.7659,9.7973,9.7659,9.7895,94400.0
2007-03-27 09:30:00,12.45,12.49,12.35,12.35,57200.0,9.7581,9.7895,9.6797,9.6797,57200.0
2007-03-27 10:00:00,12.35,12.39,12.35,12.37,82400.0,9.6797,9.7111,9.6797,9.6954,82400.0
2007-03-27 10:30:00,12.37,12.4,12.36,12.4,129600.0,9.6954,9.7189,9.6876,9.7189,129600.0
2007-03-27 11:00:00,12.41,12.47,12.38,12.4,334000.0,9.7268,9.7738,9.7032,9.7189,334000.0
2007-03-27 11:30:00,12.39,12.43,12.39,12.43,80800.0,9.7111,9.7424,9.7111,9.7424,80800.0
2007-03-27 12:00:00,12.43,12.46,12.43,12.45,36800.0,9.7424,9.7659,9.7424,9.7581,36800.0
2007-03-27 12:30:00,12.45,12.45,12.44,12.44,14400.0,9.7581,9.7581,9.7503,9.7503,14400.0
2007-03-27 13:00:00,12.44,12.44,12.43,12.44,10800.0,9.7503,9.7503,9.7424,9.7503,10800.0
2007-03-27 13:30:00,12.43,12.43,12.43,12.43,20400.0,9.7424,9.7424,9.7424,9.7424,20400.0
2007-03-27 14:00:00,12.43,12.44,12.42,12.44,129600.0,9.7424,9.7503,9.7346,9.7503,129600.0
2007-03-27 14:30:00,12.43,12.43,12.41,12.42,154400.0,9.7424,9.7424,9.7268,9.7346,154400.0
2007-03-27 15:00:00,12.42,12.44,12.41,12.44,288400.0,9.7346,9.7503,9.7268,9.7503,288400.0
2007-03-27 15:30:00,12.44,12.45,12.43,12.44,66000.0,9.7503,9.7581,9.7424,9.7503,66000.0
2007-03-28 09:30:00,12.43,12.43,12.38,12.42,39200.0,9.7424,9.7424,9.7032,9.7346,39200.0
2007-03-28 10:00:00,12.41,12.44,12.41,12.44,40400.0,9.7268,9.7503,9.7268,9.7503,40400.0
2007-03-28 10:30:00,12.43,12.43,12.36,12.4,65600.0,9.7424,9.7424,9.6876,9.7189,65600.0
2007-03-28 11:00:00,12.4,12.44,12.4,12.42,67200.0,9.7189,9.7503,9.7189,9.7346,67200.0
2007-03-28 11:30:00,12.41,12.42,12.4,12.4,20800.0,9.7268,9.7346,9.7189,9.7189,20800.0
2007-03-28 12:00:00,12.4,12.5,12.4,12.49,65200.0,9.7189,9.7973,9.7189,9.7895,65200.0
2007-03-28 12:30:00,12.49,12.49,12.43,12.43,52800.0,9.7895,9.7895,9.7424,9.7424,52800.0
2007-03-28 13:00:00,12.43,12.43,12.4,12.43,50400.0,9.7424,9.7424,9.7189,9.7424,50400.0
2007-03-28 13:30:00,12.43,12.45,12.42,12.44,32800.0,9.7424,9.7581,9.7346,9.7503,32800.0
2007-03-28 14:00:00,12.45,12.46,12.44,12.45,38800.0,9.7581,9.7659,9.7503,9.7581,38800.0
2007-03-28 14:30:00,12.45,12.45,12.44,12.44,20000.0,9.7581,9.7581,9.7503,9.7503,20000.0
2007-03-28 15:00:00,12.44,12.46,12.44,12.45,49600.0,9.7503,9.7659,9.7503,9.7581,49600.0
2007-03-28 15:30:00,12.45,12.45,12.41,12.44,98800.0,9.7581,9.7581,9.7268,9.7503,98800.0
2007-03-29 09:30:00,12.5,12.5,12.47,12.48,59600.0,9.7973,9.7973,9.7738,9.7816,59600.0
2007-03-29 10:00:00,12.48,12.5,12.46,12.5,21600.0,9.7816,9.7973,9.7659,9.7973,21600.0
2007-03-29 10:30:00,12.5,12.5,12.44,12.46,62400.0,9.7973,9.7973,9.7503,9.7659,62400.0
2007-03-29 11:00:00,12.45,12.49,12.45,12.48,18000.0,9.7581,9.7895,9.7581,9.7816,18000.0
2007-03-29 11:30:00,12.47,12.48,12.46,12.47,20000.0,9.7738,9.7816,9.7659,9.7738,20000.0
2007-03-29 12:00:00,12.46,12.49,12.45,12.49,60800.0,9.7659,9.7895,9.7581,9.7895,60800.0
2007-03-29 12:30:00,12.49,12.49,12.48,12.49,15600.0,9.7895,9.7895,9.7816,9.7895,15600.0
2007-03-29 13:00:00,12.49,12.49,12.46,12.46,22000.0,9.7895,9.7895,9.7659,9.7659,22000.0
2007-03-29 13:30:00,12.46,12.46,12.41,12.41,50800.0,9.7659,9.7659,9.7268,9.7268,50800.0
2007-03-29 14:00:00,12.4,12.41,12.4,12.4,62000.0,9.7189,9.7268,9.7189,9.7189,62000.0
2007-03-29 14:30:00,12.4,12.44,12.39,12.43,73200.0,9.7189,9.7503,9.7111,9.7424,73200.0
2007-03-29 15:00:00,12.43,12.45,12.42,12.43,70800.0,9.7424,9.7581,9.7346,9.7424,70800.0
2007-03-29 15:30:00,12.43,12.48,12.43,12.48,137600.0,9.7424,9.7816,9.7424,9.7816,137600.0
2007-03-30 09:30:00,12.5,12.56,12.47,12.52,57200.0,9.7973,9.8443,9.7738,9.813,57200.0
2007-03-30 10:00:00,12.53,12.55,12.48,12.48,34800.0,9.8208,9.8365,9.7816,9.7816,34800.0
2007-03-30 10:30:00,12.47,12.49,12.46,12.49,32800.0,9.7738,9.7895,9.7659,9.7895,32800.0
2007-03-30 11:00:00,12.49,12.49,12.47,12.48,30400.0,9.7895,9.7895,9.7738,9.7816,30400.0
2007-03-30 11:30:00,12.48,12.49,12.46,12.48,117600.0,9.7816,9.7895,9.7659,9.7816,117600.0
2007-03-30 12:00:00,12.47,12.47,12.42,12.43,45600.0,9.7738,9.7738,9.7346,9.7424,45600.0
2007-03-30 12:30:00,12.44,12.46,12.44,12.45,9200.0,9.7503,9.7659,9.7503,9.7581,9200.0
2007-03-30 13:00:00,12.45,12.47,12.45,12.47,32000.0,9.7581,9.7738,9.7581,9.7738,32000.0
2007-03-30 13:30:00,12.47,12.49,12.47,12.48,20000.0,9.7738,9.7895,9.7738,9.7816,20000.0
2007-03-30 14:00:00,12.48,12.53,12.47,12.53,65200.0,9.7816,9.8208,9.7738,9.8208,65200.0
2007-03-30 14:30:00,12.53,12.56,12.53,12.56,105600.0,9.8208,9.8443,9.8208,9.8443,105600.0
2007-03-30 15:00:00,12.56,12.58,12.56,12.58,146400.0,9.8443,9.86,9.8443,9.86,146400.0
2007-03-30 15:30:00,12.58,12.58,12.55,12.58,282800.0,9.86,9.86,9.8365,9.86,282800.0
2007-04-02 09:30:00,13.0,13.23,12.8,12.88,635200.0,10.1892,10.3695,10.0324,10.0951,635200.0
2007-04-02 10:00:00,12.87,12.88,12.83,12.85,203600.0,10.0873,10.0951,10.0559,10.0716,203600.0
2007-04-02 10:30:00,12.85,12.86,12.8,12.86,135200.0,10.0716,10.0795,10.0324,10.0795,135200.0
2007-04-02 11:00:00,12.86,12.9,12.84,12.85,144800.0,10.0795,10.1108,10.0638,10.0716,144800.0
2007-04-02 11:30:00,12.85,12.85,12.75,12.75,147200.0,10.0716,10.0716,9.9932,9.9932,147200.0
2007-04-02 12:00:00,12.75,12.79,12.73,12.77,195200.0,9.9932,10.0246,9.9776,10.0089,195200.0
2007-04-02 12:30:00,12.77,12.78,12.72,12.74,102400.0,10.0089,10.0168,9.9697,9.9854,102400.0
2007-04-02 13:00:00,12.74,12.76,12.73,12.74,121600.0,9.9854,10.0011,9.9776,9.9854,121600.0
2007-04-02 13:30:00,12.74,12.77,12.74,12.75,109600.0,9.9854,10.0089,9.9854,9.9932,109600.0
2007-04-02 14:00:00,12.75,12.78,12.74,12.75,235600.0,9.9932,10.0168,9.9854,9.9932,235600.0
2007-04-02 14:30:00,12.75,12.75,12.74,12.74,73200.0,9.9932,9.9932,9.9854,9.9854,73200.0
2007-04-02 15:00:00,12.74,12.76,12.74,12.75,197200.0,9.9854,10.0011,9.9854,9.9932,197200.0
2007-04-02 15:30:00,12.75,12.79,12.75,12.78,233200.0,9.9932,10.0246,9.9932,10.0168,233200.0
2007-04-03 09:30:00,12.8,12.85,12.8,12.8,146000.0,10.0324,10.0716,10.0324,10.0324,146000.0
2007-04-03 10:00:00,12.8,12.84,12.8,12.83,106400.0,10.0324,10.0638,10.0324,10.0559,106400.0
2007-04-03 10:30:00,12.83,12.84,12.81,12.82,53600.0,10.0559,10.0638,10.0403,10.0481,53600.0
2007-04-03 11:00:00,12.82,12.83,12.81,12.81,54400.0,10.0481,10.0559,10.0403,10.0403,54400.0
2007-04-03 11:30:00,12.81,12.82,12.8,12.81,48400.0,10.0403,10.0481,10.0324,10.0403,48400.0
2007-04-03 12:00:00,12.81,12.81,12.77,12.77,52000.0,10.0403,10.0403,10.0089,10.0089,52000.0
2007-04-03 12:30:00,12.77,12.78,12.75,12.77,81600.0,10.0089,10.0168,9.9932,10.0089,81600.0
2007-04-03 13:00:00,12.75,12.78,12.75,12.78,36000.0,9.9932,10.0168,9.9932,10.0168,36000.0
2007-04-03 13:30:00,12.78,12.78,12.76,12.76,41200.0,10.0168,10.0168,10.0011,10.0011,41200.0
2007-04-03 14:00:00,12.77,12.77,12.73,12.75,63600.0,10.0089,10.0089,9.9776,9.9932,63600.0
2007-04-03 14:30:00,12.75,12.75,12.73,12.74,99200.0,9.9932,9.9932,9.9776,9.9854,99200.0
2007-04-03 15:00:00,12.73,12.77,12.73,12.75,139200.0,9.9776,10.0089,9.9776,9.9932,139200.0
2007-04-03 15:30:00,12.76,12.78,12.73,12.76,147600.0,10.0011,10.0168,9.9776,10.0011,147600.0
2007-04-04 09:30:00,12.78,12.88,12.77,12.79,89200.0,10.0168,10.0951,10.0089,10.0246,89200.0
2007-04-04 10:00:00,12.78,12.79,12.76,12.78,38000.0,10.0168,10.0246,10.0011,10.0168,38000.0
2007-04-04 10:30:00,12.78,12.78,12.75,12.76,46400.0,10.0168,10.0168,9.9932,10.0011,46400.0
2007-04-04 11:00:00,12.76,12.79,12.76,12.79,81600.0,10.0011,10.0246,10.0011,10.0246,81600.0
2007-04-04 11:30:00,12.78,12.79,12.78,12.78,72400.0,10.0168,10.0246,10.0168,10.0168,72400.0
2007-04-04 12:00:00,12.78,12.79,12.78,12.79,38000.0,10.0168,10.0246,10.0168,10.0246,38000.0
2007-04-04 12:30:00,12.78,12.79,12.78,12.78,42000.0,10.0168,10.0246,10.0168,10.0168,42000.0
2007-04-04 13:00:00,12.78,12.79,12.78,12.78,51200.0,10.0168,10.0246,10.0168,10.0168,51200.0
2007-04-04 13:30:00,12.78,12.79,12.78,12.78,31200.0,10.0168,10.0246,10.0168,10.0168,31200.0
2007-04-04 14:00:00,12.78,12.78,12.78,12.78,76000.0,10.0168,10.0168,10.0168,10.0168,76000.0
2007-04-04 14:30:00,12.78,12.8,12.78,12.78,82000.0,10.0168,10.0324,10.0168,10.0168,82000.0
2007-04-04 15:00:00,12.78,12.78,12.78,12.78,64400.0,10.0168,10.0168,10.0168,10.0168,64400.0
2007-04-04 15:30:00,12.78,12.79,12.77,12.78,141200.0,10.0168,10.0246,10.0089,10.0168,141200.0
2007-04-05 09:30:00,12.81,12.88,12.81,12.84,97600.0,10.0403,10.0951,10.0403,10.0638,97600.0
2007-04-05 10:00:00,12.84,12.86,12.82,12.83,96800.0,10.0638,10.0795,10.0481,10.0559,96800.0
2007-04-05 10:30:00,12.83,12.85,12.81,12.81,94400.0,10.0559,10.0716,10.0403,10.0403,94400.0
2007-04-05 11:00:00,12.83,12.84,12.81,12.84,73200.0,10.0559,10.0638,10.0403,10.0638,73200.0
2007-04-05 11:30:00,12.83,12.85,12.82,12.84,78800.0,10.0559,10.0716,10.0481,10.0638,78800.0
2007-04-05 12:00:00,12.85,12.85,12.84,12.84,43600.0,10.0716,10.0716,10.0638,10.0638,43600.0
2007-04-05 12:30:00,12.84,12.86,12.83,12.86,48800.0,10.0638,10.0795,10.0559,10.0795,48800.0
2007-04-05 13:00:00,12.86,12.88,12.86,12.87,54800.0,10.0795,10.0951,10.0795,10.0873,54800.0
2007-04-05 13:30:00,12.86,12.87,12.86,12.86,48400.0,10.0795,10.0873,10.0795,10.0795,48400.0
2007-04-05 14:00:00,12.86,12.87,12.86,12.86,40000.0,10.0795,10.0873,10.0795,10.0795,40000.0
2007-04-05 14:30:00,12.86,12.89,12.86,12.87,40400.0,10.0795,10.103,10.0795,10.0873,40400.0
2007-04-05 15:00:00,12.87,12.9,12.87,12.89,138800.0,10.0873,10.1108,10.0873,10.103,138800.0
2007-04-05 15:30:00,12.89,12.89,12.85,12.85,110400.0,10.103,10.103,10.0716,10.0716,110400.0
2007-04-09 09:30:00,12.88,12.92,12.88,12.9,192800.0,10.0951,10.1265,10.0951,10.1108,192800.0
2007-04-09 10:00:00,12.9,12.92,12.88,12.91,108400.0,10.1108,10.1265,10.0951,10.1186,108400.0
2007-04-09 10:30:00,12.91,12.94,12.89,12.92,76000.0,10.1186,10.1422,10.103,10.1265,76000.0
2007-04-09 11:00:00,12.92,12.93,12.9,12.93,40000.0,10.1265,10.1343,10.1108,10.1343,40000.0
2007-04-09 11:30:00,12.93,12.93,12.9,12.93,36400.0,10.1343,10.1343,10.1108,10.1343,36400.0
2007-04-09 12:00:00,12.92,12.93,12.92,12.92,241600.0,10.1265,10.1343,10.1265,10.1265,241600.0
2007-04-09 12:30:00,12.92,12.95,12.91,12.95,54800.0,10.1265,10.15,10.1186,10.15,54800.0
2007-04-09 13:00:00,12.95,12.99,12.93,12.98,162400.0,10.15,10.1814,10.1343,10.1735,162400.0
2007-04-09 13:30:00,12.98,12.99,12.93,12.95,69600.0,10.1735,10.1814,10.1343,10.15,69600.0
2007-04-09 14:00:00,12.95,12.97,12.94,12.95,138800.0,10.15,10.1657,10.1422,10.15,138800.0
2007-04-09 14:30:00,12.95,12.98,12.95,12.97,138800.0,10.15,10.1735,10.15,10.1657,138800.0
2007-04-09 15:00:00,12.97,12.99,12.95,12.96,220400.0,10.1657,10.1814,10.15,10.1578,220400.0
2007-04-09 15:30:00,12.96,12.98,12.94,12.97,218000.0,10.1578,10.1735,10.1422,10.1657,218000.0
2007-04-10 09:30:00,12.97,13.06,12.97,13.01,68800.0,10.1657,10.2362,10.1657,10.197,68800.0
2007-04-10 10:00:00,13.01,13.01,12.99,12.99,35200.0,10.197,10.197,10.1814,10.1814,35200.0
2007-04-10 10:30:00,12.99,13.0,12.98,12.98,37200.0,10.1814,10.1892,10.1735,10.1735,37200.0
2007-04-10 11:00:00,12.99,12.99,12.95,12.95,39200.0,10.1814,10.1814,10.15,10.15,39200.0
2007-04-10 11:30:00,12.95,12.96,12.93,12.93,25600.0,10.15,10.1578,10.1343,10.1343,25600.0
2007-04-10 12:00:00,12.93,12.95,12.93,12.95,21200.0,10.1343,10.15,10.1343,10.15,21200.0
2007-04-10 12:30:00,12.95,12.95,12.92,12.94,37600.0,10.15,10.15,10.1265,10.1422,37600.0
2007-04-10 13:00:00,12.94,12.94,12.9,12.93,47200.0,10.1422,10.1422,10.1108,10.1343,47200.0
2007-04-10 13:30:00,12.94,12.95,12.93,12.93,24000.0,10.1422,10.15,10.1343,10.1343,24000.0
2007-04-10 14:00:00,12.93,12.94,12.92,12.94,44800.0,10.1343,10.1422,10.1265,10.1422,44800.0
2007-04-10 14:30:00,12.94,12.97,12.94,12.96,40000.0,10.1422,10.1657,10.1422,10.1578,40000.0
2007-04-10 15:00:00,12.96,12.99,12.95,12.99,47200.0,10.1578,10.1814,10.15,10.1814,47200.0
2007-04-10 15:30:00,12.99,12.99,12.96,12.97,66000.0,10.1814,10.1814,10.1578,10.1657,66000.0
2007-04-11 09:30:00,12.95,12.97,12.88,12.89,29600.0,10.15,10.1657,10.0951,10.103,29600.0
2007-04-11 10:00:00,12.89,12.91,12.89,12.91,38000.0,10.103,10.1186,10.103,10.1186,38000.0
2007-04-11 10:30:00,12.9,12.91,12.86,12.86,93600.0,10.1108,10.1186,10.0795,10.0795,93600.0
2007-04-11 11:00:00,12.86,12.9,12.85,12.9,40400.0,10.0795,10.1108,10.0716,10.1108,40400.0
2007-04-11 11:30:00,12.9,12.9,12.89,12.9,26800.0,10.1108,10.1108,10.103,10.1108,26800.0
2007-04-11 12:00:00,12.9,12.94,12.9,12.94,18400.0,10.1108,10.1422,10.1108,10.1422,18400.0
2007-04-11 12:30:00,12.94,12.95,12.94,12.94,29200.0,10.1422,10.15,10.1422,10.1422,29200.0
2007-04-11 13:00:00,12.94,12.97,12.94,12.97,40400.0,10.1422,10.1657,10.1422,10.1657,40400.0
2007-04-11 13:30:00,12.97,12.97,12.92,12.92,40800.0,10.1657,10.1657,10.1265,10.1265,40800.0
2007-04-11 14:00:00,12.92,12.92,12.88,12.9,68800.0,10.1265,10.1265,10.0951,10.1108,68800.0
2007-04-11 14:30:00,12.89,12.93,12.88,12.92,103200.0,10.103,10.1343,10.0951,10.1265,103200.0
2007-04-11 15:00:00,12.93,12.96,12.93,12.96,57600.0,10.1343,10.1578,10.1343,10.1578,57600.0
2007-04-11 15:30:00,12.96,12.97,12.93,12.93,125600.0,10.1578,10.1657,10.1343,10.1343,125600.0
2007-04-12 09:30:00,12.91,12.91,12.85,12.86,92000.0,10.1186,10.1186,10.0716,10.0795,92000.0
2007-04-12 10:00:00,12.87,12.9,12.86,12.9,68400.0,10.0873,10.1108,10.0795,10.1108,68400.0
2007-04-12 10:30:00,12.91,12.94,12.89,12.92,62400.0,10.1186,10.1422,10.103,10.1265,62400.0
2007-04-12 11:00:00,12.93,12.95,12.9,12.9,171200.0,10.1343,10.15,10.1108,10.1108,171200.0
2007-04-12 11:30:00,12.9,12.91,12.89,12.89,66800.0,10.1108,10.1186,10.103,10.103,66800.0
2007-04-12 12:00:00,12.89,12.93,12.89,12.9,131200.0,10.103,10.1343,10.103,10.1108,131200.0
2007-04-12 12:30:00,12.91,12.92,12.9,12.92,82800.0,10.1186,10.1265,10.1108,10.1265,82800.0
2007-04-12 13:00:00,12.92,12.93,12.91,12.93,50400.0,10.1265,10.1343,10.1186,10.1343,50400.0
2007-04-12 13:30:00,12.93,12.93,12.91,12.91,42400.0,10.1343,10.1343,10.1186,10.1186,42400.0
2007-04-12 14:00:00,12.92,12.94,12.91,12.94,80400.0,10.1265,10.1422,10.1186,10.1422,80400.0
2007-04-12 14:30:00,12.94,12.94,12.92,12.92,67600.0,10.1422,10.1422,10.1265,10.1265,67600.0
2007-04-12 15:00:00,12.92,12.93,12.92,12.92,53600.0,10.1265,10.1343,10.1265,10.1265,53600.0
2007-04-12 15:30:00,12.92,12.94,12.91,12.93,154800.0,10.1265,10.1422,10.1186,10.1343,154800.0
2007-04-13 09:30:00,12.95,12.97,12.81,12.93,107200.0,10.15,10.1657,10.0403,10.1343,107200.0
2007-04-13 10:00:00,12.93,12.94,12.92,12.94,126800.0,10.1343,10.1422,10.1265,10.1422,126800.0
2007-04-13 10:30:00,12.93,12.95,12.93,12.95,77600.0,10.1343,10.15,10.1343,10.15,77600.0
2007-04-13 11:00:00,12.94,12.96,12.93,12.93,88400.0,10.1422,10.1578,10.1343,10.1343,88400.0
2007-04-13 11:30:00,12.93,12.94,12.91,12.93,125600.0,10.1343,10.1422,10.1186,10.1343,125600.0
2007-04-13 12:00:00,12.93,12.95,12.93,12.94,24800.0,10.1343,10.15,10.1343,10.1422,24800.0
2007-04-13 12:30:00,12.94,12.95,12.93,12.94,38000.0,10.1422,10.15,10.1343,10.1422,38000.0
2007-04-13 13:00:00,12.94,12.95,12.94,12.94,135200.0,10.1422,10.15,10.1422,10.1422,135200.0
2007-04-13 13:30:00,12.94,12.95,12.94,12.94,31200.0,10.1422,10.15,10.1422,10.1422,31200.0
2007-04-13 14:00:00,12.94,12.95,12.94,12.95,35600.0,10.1422,10.15,10.1422,10.15,35600.0
2007-04-13 14:30:00,12.95,12.95,12.94,12.95,37200.0,10.15,10.15,10.1422,10.15,37200.0
2007-04-13 15:00:00,12.95,12.96,12.94,12.94,36800.0,10.15,10.1578,10.1422,10.1422,36800.0
2007-04-13 15:30:00,12.94,12.95,12.94,12.95,185600.0,10.1422,10.15,10.1422,10.15,185600.0
2007-04-16 09:30:00,13.01,13.09,13.0,13.07,119600.0,10.197,10.2597,10.1892,10.2441,119600.0
2007-04-16 10:00:00,13.06,13.06,12.99,12.99,74000.0,10.2362,10.2362,10.1814,10.1814,74000.0
2007-04-16 10:30:00,12.99,12.99,12.95,12.96,81200.0,10.1814,10.1814,10.15,10.1578,81200.0
2007-04-16 11:00:00,12.96,12.96,12.95,12.96,46800.0,10.1578,10.1578,10.15,10.1578,46800.0
2007-04-16 11:30:00,12.95,12.97,12.93,12.94,172000.0,10.15,10.1657,10.1343,10.1422,172000.0
2007-04-16 12:00:00,12.94,12.94,12.93,12.93,83200.0,10.1422,10.1422,10.1343,10.1343,83200.0
2007-04-16 12:30:00,12.93,12.95,12.91,12.94,112400.0,10.1343,10.15,10.1186,10.1422,112400.0
2007-04-16 13:00:00,12.95,12.96,12.94,12.95,55600.0,10.15,10.1578,10.1422,10.15,55600.0
2007-04-16 13:30:00,12.95,12.95,12.93,12.94,71200.0,10.15,10.15,10.1343,10.1422,71200.0
2007-04-16 14:00:00,12.94,12.97,12.93,12.96,67200.0,10.1422,10.1657,10.1343,10.1578,67200.0
2007-04-16 14:30:00,12.96,12.97,12.95,12.97,68800.0,10.1578,10.1657,10.15,10.1657,68800.0
2007-04-16 15:00:00,12.97,12.97,12.95,12.95,72000.0,10.1657,10.1657,10.15,10.15,72000.0
2007-04-16 15:30:00,12.96,12.98,12.95,12.98,102800.0,10.1578,10.1735,10.15,10.1735,102800.0
2007-04-17 09:30:00,13.01,13.06,12.99,13.06,46400.0,10.197,10.2362,10.1814,10.2362,46400.0
2007-04-17 10:00:00,13.06,13.08,13.06,13.07,30400.0,10.2362,10.2519,10.2362,10.2441,30400.0
2007-04-17 10:30:00,13.07,13.07,13.04,13.04,32000.0,10.2441,10.2441,10.2205,10.2205,32000.0
2007-04-17 11:00:00,13.04,13.04,13.02,13.03,26000.0,10.2205,10.2205,10.2049,10.2127,26000.0
2007-04-17 11:30:00,13.03,13.06,13.03,13.06,38400.0,10.2127,10.2362,10.2127,10.2362,38400.0
2007-04-17 12:00:00,13.06,13.06,13.05,13.05,32000.0,10.2362,10.2362,10.2284,10.2284,32000.0
2007-04-17 12:30:00,13.05,13.05,12.97,12.98,75600.0,10.2284,10.2284,10.1657,10.1735,75600.0
2007-04-17 13:00:00,12.98,12.98,12.94,12.97,72000.0,10.1735,10.1735,10.1422,10.1657,72000.0
2007-04-17 13:30:00,12.97,12.99,12.97,12.99,53600.0,10.1657,10.1814,10.1657,10.1814,53600.0
2007-04-17 14:00:00,12.99,13.0,12.99,13.0,95200.0,10.1814,10.1892,10.1814,10.1892,95200.0
2007-04-17 14:30:00,13.0,13.0,12.99,13.0,59600.0,10.1892,10.1892,10.1814,10.1892,59600.0
2007-04-17 15:00:00,13.0,13.01,12.99,13.01,73200.0,10.1892,10.197,10.1814,10.197,73200.0
2007-04-17 15:30:00,13.01,13.01,12.99,12.99,160000.0,10.197,10.197,10.1814,10.1814,160000.0
2007-04-18 09:30:00,12.98,12.99,12.94,12.98,32000.0,10.1735,10.1814,10.1422,10.1735,32000.0
2007-04-18 10:00:00,12.98,12.98,12.88,12.9,82000.0,10.1735,10.1735,10.0951,10.1108,82000.0
2007-04-18 10:30:00,12.9,12.91,12.88,12.9,80800.0,10.1108,10.1186,10.0951,10.1108,80800.0
2007-04-18 11:00:00,12.9,12.92,12.9,12.91,33600.0,10.1108,10.1265,10.1108,10.1186,33600.0
2007-04-18 11:30:00,12.9,12.93,12.9,12.92,36400.0,10.1108,10.1343,10.1108,10.1265,36400.0
2007-04-18 12:00:00,12.92,12.92,12.91,12.91,33200.0,10.1265,10.1265,10.1186,10.1186,33200.0
2007-04-18 12:30:00,12.91,12.91,12.9,12.91,74000.0,10.1186,10.1186,10.1108,10.1186,74000.0
2007-04-18 13:00:00,12.9,12.91,12.9,12.91,86000.0,10.1108,10.1186,10.1108,10.1186,86000.0
2007-04-18 13:30:00,12.92,12.92,12.9,12.9,42800.0,10.1265,10.1265,10.1108,10.1108,42800.0
2007-04-18 14:00:00,12.9,12.92,12.9,12.91,81200.0,10.1108,10.1265,10.1108,10.1186,81200.0
2007-04-18 14:30:00,12.91,12.91,12.9,12.91,107200.0,10.1186,10.1186,10.1108,10.1186,107200.0
2007-04-18 15:00:00,12.91,12.91,12.9,12.9,90400.0,10.1186,10.1186,10.1108,10.1108,90400.0
2007-04-18 15:30:00,12.9,12.93,12.88,12.9,288400.0,10.1108,10.1343,10.0951,10.1108,288400.0
2007-04-19 09:30:00,12.87,12.87,12.63,12.84,144000.0,10.0873,10.0873,9.8992,10.0638,144000.0
2007-04-19 10:00:00,12.85,12.88,12.84,12.87,27600.0,10.0716,10.0951,10.0638,10.0873,27600.0
2007-04-19 10:30:00,12.87,12.88,12.85,12.86,24800.0,10.0873,10.0951,10.0716,10.0795,24800.0
2007-04-19 11:00:00,12.86,12.86,12.83,12.84,55600.0,10.0795,10.0795,10.0559,10.0638,55600.0
2007-04-19 11:30:00,12.83,12.86,12.83,12.85,16800.0,10.0559,10.0795,10.0559,10.0716,16800.0
2007-04-19 12:00:00,12.85,12.88,12.85,12.86,55600.0,10.0716,10.0951,10.0716,10.0795,55600.0
2007-04-19 12:30:00,12.86,12.9,12.85,12.88,27200.0,10.0795,10.1108,10.0716,10.0951,27200.0
2007-04-19 13:00:00,12.88,12.9,12.88,12.9,50000.0,10.0951,10.1108,10.0951,10.1108,50000.0
2007-04-19 13:30:00,12.9,12.9,12.89,12.89,23600.0,10.1108,10.1108,10.103,10.103,23600.0
2007-04-19 14:00:00,12.9,12.9,12.89,12.9,67200.0,10.1108,10.1108,10.103,10.1108,67200.0
2007-04-19 14:30:00,12.89,12.89,12.86,12.86,40800.0,10.103,10.103,10.0795,10.0795,40800.0
2007-04-19 15:00:00,12.85,12.88,12.85,12.88,38800.0,10.0716,10.0951,10.0716,10.0951,38800.0
2007-04-19 15:30:00,12.88,12.89,12.86,12.87,86800.0,10.0951,10.103,10.0795,10.0873,86800.0
2007-04-20 09:30:00,12.93,12.99,12.84,12.85,85200.0,10.1343,10.1814,10.0638,10.0716,85200.0
2007-04-20 10:00:00,12.85,12.86,12.82,12.82,98000.0,10.0716,10.0795,10.0481,10.0481,98000.0
2007-04-20 10:30:00,12.81,12.81,12.75,12.76,263200.0,10.0403,10.0403,9.9932,10.0011,263200.0
2007-04-20 11:00:00,12.76,12.77,12.75,12.76,152400.0,10.0011,10.0089,9.9932,10.0011,152400.0
2007-04-20 11:30:00,12.76,12.79,12.75,12.78,154000.0,10.0011,10.0246,9.9932,10.0168,154000.0
2007-04-20 12:00:00,12.78,12.82,12.78,12.82,88400.0,10.0168,10.0481,10.0168,10.0481,88400.0
2007-04-20 12:30:00,12.82,12.82,12.8,12.81,134000.0,10.0481,10.0481,10.0324,10.0403,134000.0
2007-04-20 13:00:00,12.81,12.81,12.8,12.8,83600.0,10.0403,10.0403,10.0324,10.0324,83600.0
2007-04-20 13:30:00,12.8,12.81,12.8,12.81,60000.0,10.0324,10.0403,10.0324,10.0403,60000.0
2007-04-20 14:00:00,12.81,12.84,12.81,12.84,94000.0,10.0403,10.0638,10.0403,10.0638,94000.0
2007-04-20 14:30:00,12.84,12.86,12.84,12.86,132400.0,10.0638,10.0795,10.0638,10.0795,132400.0
2007-04-20 15:00:00,12.86,12.86,12.83,12.84,128400.0,10.0795,10.0795,10.0559,10.0638,128400.0
2007-04-20 15:30:00,12.84,12.85,12.84,12.85,143200.0,10.0638,10.0716,10.0638,10.0716,143200.0
2007-04-23 09:30:00,12.89,12.95,12.82,12.95,57200.0,10.103,10.15,10.0481,10.15,57200.0
2007-04-23 10:00:00,12.94,12.94,12.9,12.92,38400.0,10.1422,10.1422,10.1108,10.1265,38400.0
2007-04-23 10:30:00,12.92,12.93,12.9,12.92,39600.0,10.1265,10.1343,10.1108,10.1265,39600.0
2007-04-23 11:00:00,12.92,12.93,12.91,12.92,54800.0,10.1265,10.1343,10.1186,10.1265,54800.0
2007-04-23 11:30:00,12.92,12.92,12.9,12.9,14000.0,10.1265,10.1265,10.1108,10.1108,14000.0
2007-04-23 12:00:00,12.9,12.93,12.9,12.93,73200.0,10.1108,10.1343,10.1108,10.1343,73200.0
2007-04-23 12:30:00,12.93,12.95,12.93,12.93,36000.0,10.1343,10.15,10.1343,10.1343,36000.0
2007-04-23 13:00:00,12.94,12.95,12.93,12.93,18000.0,10.1422,10.15,10.1343,10.1343,18000.0
2007-04-23 13:30:00,12.93,12.93,12.9,12.9,82800.0,10.1343,10.1343,10.1108,10.1108,82800.0
2007-04-23 14:00:00,12.9,12.9,12.87,12.88,59200.0,10.1108,10.1108,10.0873,10.0951,59200.0
2007-04-23 14:30:00,12.87,12.88,12.87,12.88,39600.0,10.0873,10.0951,10.0873,10.0951,39600.0
2007-04-23 15:00:00,12.88,12.89,12.87,12.88,50400.0,10.0951,10.103,10.0873,10.0951,50400.0
2007-04-23 15:30:00,12.88,12.91,12.88,12.9,162800.0,10.0951,10.1186,10.0951,10.1108,162800.0
2007-04-24 09:30:00,12.9,12.9,12.83,12.86,43600.0,10.1108,10.1108,10.0559,10.0795,43600.0
2007-04-24 10:00:00,12.84,12.85,12.8,12.8,41200.0,10.0638,10.0716,10.0324,10.0324,41200.0
2007-04-24 10:30:00,12.81,12.82,12.79,12.81,34000.0,10.0403,10.0481,10.0246,10.0403,34000.0
2007-04-24 11:00:00,12.81,12.83,12.81,12.83,23200.0,10.0403,10.0559,10.0403,10.0559,23200.0
2007-04-24 11:30:00,12.83,12.83,12.81,12.82,62800.0,10.0559,10.0559,10.0403,10.0481,62800.0
2007-04-24 12:00:00,12.82,12.85,12.81,12.84,68000.0,10.0481,10.0716,10.0403,10.0638,68000.0
2007-04-24 12:30:00,12.83,12.84,12.83,12.83,40800.0,10.0559,10.0638,10.0559,10.0559,40800.0
2007-04-24 13:00:00,12.83,12.83,12.8,12.81,68000.0,10.0559,10.0559,10.0324,10.0403,68000.0
2007-04-24 13:30:00,12.81,12.81,12.79,12.81,98000.0,10.0403,10.0403,10.0246,10.0403,98000.0
2007-04-24 14:00:00,12.81,12.81,12.79,12.8,117200.0,10.0403,10.0403,10.0246,10.0324,117200.0
2007-04-24 14:30:00,12.8,12.81,12.79,12.8,132000.0,10.0324,10.0403,10.0246,10.0324,132000.0
2007-04-24 15:00:00,12.8,12.8,12.79,12.8,218800.0,10.0324,10.0324,10.0246,10.0324,218800.0
2007-04-24 15:30:00,12.8,12.83,12.79,12.82,246000.0,10.0324,10.0559,10.0246,10.0481,246000.0
2007-04-25 09:30:00,12.86,12.89,12.8,12.86,65600.0,10.0795,10.103,10.0324,10.0795,65600.0
2007-04-25 10:00:00,12.85,12.85,12.77,12.78,91200.0,10.0716,10.0716,10.0089,10.0168,91200.0
2007-04-25 10:30:00,12.79,12.79,12.75,12.76,156000.0,10.0246,10.0246,9.9932,10.0011,156000.0
2007-04-25 11:00:00,12.76,12.79,12.76,12.77,137600.0,10.0011,10.0246,10.0011,10.0089,137600.0
2007-04-25 11:30:00,12.77,12.79,12.76,12.78,135600.0,10.0089,10.0246,10.0011,10.0168,135600.0
2007-04-25 12:00:00,12.77,12.81,12.77,12.77,104800.0,10.0089,10.0403,10.0089,10.0089,104800.0
2007-04-25 12:30:00,12.77,12.79,12.75,12.77,70400.0,10.0089,10.0246,9.9932,10.0089,70400.0
2007-04-25 13:00:00,12.77,12.8,12.76,12.78,74000.0,10.0089,10.0324,10.0011,10.0168,74000.0
2007-04-25 13:30:00,12.78,12.82,12.78,12.81,98000.0,10.0168,10.0481,10.0168,10.0403,98000.0
2007-04-25 14:00:00,12.81,12.82,12.8,12.8,98800.0,10.0403,10.0481,10.0324,10.0324,98800.0
2007-04-25 14:30:00,12.8,12.83,12.78,12.81,81200.0,10.0324,10.0559,10.0168,10.0403,81200.0
2007-04-25 15:00:00,12.82,12.83,12.82,12.82,111600.0,10.0481,10.0559,10.0481,10.0481,111600.0
2007-04-25 15:30:00,12.82,12.83,12.81,12.82,164400.0,10.0481,10.0559,10.0403,10.0481,164400.0
2007-04-26 09:30:00,12.81,12.86,12.79,12.79,32000.0,10.0403,10.0795,10.0246,10.0246,32000.0
2007-04-26 10:00:00,12.79,12.79,12.73,12.75,70800.0,10.0246,10.0246,9.9776,9.9932,70800.0
2007-04-26 10:30:00,12.75,12.76,12.72,12.72,146800.0,9.9932,10.0011,9.9697,9.9697,146800.0
2007-04-26 11:00:00,12.72,12.72,12.68,12.68,170400.0,9.9697,9.9697,9.9384,9.9384,170400.0
2007-04-26 11:30:00,12.68,12.73,12.68,12.72,133200.0,9.9384,9.9776,9.9384,9.9697,133200.0
2007-04-26 12:00:00,12.72,12.74,12.72,12.73,84800.0,9.9697,9.9854,9.9697,9.9776,84800.0
2007-04-26 12:30:00,12.73,12.75,12.71,12.71,70800.0,9.9776,9.9932,9.9619,9.9619,70800.0
2007-04-26 13:00:00,12.72,12.75,12.71,12.72,214400.0,9.9697,9.9932,9.9619,9.9697,214400.0
2007-04-26 13:30:00,12.71,12.74,12.71,12.73,160800.0,9.9619,9.9854,9.9619,9.9776,160800.0
2007-04-26 14:00:00,12.73,12.77,12.73,12.76,95200.0,9.9776,10.0089,9.9776,10.0011,95200.0
2007-04-26 14:30:00,12.76,12.79,12.76,12.78,124400.0,10.0011,10.0246,10.0011,10.0168,124400.0
2007-04-26 15:00:00,12.78,12.78,12.74,12.74,96000.0,10.0168,10.0168,9.9854,9.9854,96000.0
2007-04-26 15:30:00,12.74,12.75,12.73,12.75,111200.0,9.9854,9.9932,9.9776,9.9932,111200.0
2007-04-27 09:30:00,12.73,12.74,12.63,12.7,120800.0,9.9776,9.9854,9.8992,9.9541,120800.0
2007-04-27 10:00:00,12.7,12.75,12.69,12.75,180800.0,9.9541,9.9932,9.9462,9.9932,180800.0
2007-04-27 10:30:00,12.75,12.75,12.72,12.75,77200.0,9.9932,9.9932,9.9697,9.9932,77200.0
2007-04-27 11:00:00,12.74,12.76,12.72,12.72,111600.0,9.9854,10.0011,9.9697,9.9697,111600.0
2007-04-27 11:30:00,12.72,12.75,12.72,12.75,77600.0,9.9697,9.9932,9.9697,9.9932,77600.0
2007-04-27 12:00:00,12.75,12.8,12.75,12.77,226000.0,9.9932,10.0324,9.9932,10.0089,226000.0
2007-04-27 12:30:00,12.77,12.79,12.75,12.79,42400.0,10.0089,10.0246,9.9932,10.0246,42400.0
2007-04-27 13:00:00,12.79,12.79,12.77,12.79,39600.0,10.0246,10.0246,10.0089,10.0246,39600.0
2007-04-27 13:30:00,12.79,12.79,12.77,12.78,66800.0,10.0246,10.0246,10.0089,10.0168,66800.0
2007-04-27 14:00:00,12.78,12.78,12.75,12.76,74800.0,10.0168,10.0168,9.9932,10.0011,74800.0
2007-04-27 14:30:00,12.76,12.79,12.75,12.75,83600.0,10.0011,10.0246,9.9932,9.9932,83600.0
2007-04-27 15:00:00,12.75,12.75,12.74,12.74,61600.0,9.9932,9.9932,9.9854,9.9854,61600.0
2007-04-27 15:30:00,12.75,12.75,12.74,12.75,130800.0,9.9932,9.9932,9.9854,9.9932,130800.0
2007-04-30 09:30:00,12.72,12.87,12.72,12.78,85200.0,9.9697,10.0873,9.9697,10.0168,85200.0
2007-04-30 10:00:00,12.79,12.8,12.77,12.8,55600.0,10.0246,10.0324,10.0089,10.0324,55600.0
2007-04-30 10:30:00,12.8,12.8,12.75,12.75,136000.0,10.0324,10.0324,9.9932,9.9932,136000.0
2007-04-30 11:00:00,12.75,12.76,12.74,12.76,75200.0,9.9932,10.0011,9.9854,10.0011,75200.0
2007-04-30 11:30:00,12.76,12.79,12.75,12.79,52400.0,10.0011,10.0246,9.9932,10.0246,52400.0
2007-04-30 12:00:00,12.79,12.81,12.78,12.81,36800.0,10.0246,10.0403,10.0168,10.0403,36800.0
2007-04-30 12:30:00,12.81,12.82,12.79,12.81,44000.0,10.0403,10.0481,10.0246,10.0403,44000.0
2007-04-30 13:00:00,12.8,12.81,12.78,12.78,23200.0,10.0324,10.0403,10.0168,10.0168,23200.0
2007-04-30 13:30:00,12.77,12.79,12.77,12.77,19600.0,10.0089,10.0246,10.0089,10.0089,19600.0
2007-04-30 14:00:00,12.78,12.8,12.74,12.75,46000.0,10.0168,10.0324,9.9854,9.9932,46000.0
2007-04-30 14:30:00,12.75,12.76,12.71,12.74,51200.0,9.9932,10.0011,9.9619,9.9854,51200.0
2007-04-30 15:00:00,12.74,12.76,12.72,12.75,66000.0,9.9854,10.0011,9.9697,9.9932,66000.0
2007-04-30 15:30:00,12.75,12.76,12.69,12.7,146400.0,9.9932,10.0011,9.9462,9.9541,146400.0
2007-05-01 09:30:00,12.68,12.97,12.59,12.8,217600.0,9.9384,10.1657,9.8678,10.0324,217600.0
2007-05-01 10:00:00,12.8,12.85,12.74,12.77,99600.0,10.0324,10.0716,9.9854,10.0089,99600.0
2007-05-01 10:30:00,12.77,12.79,12.75,12.75,48000.0,10.0089,10.0246,9.9932,9.9932,48000.0
2007-05-01 11:00:00,12.76,12.76,12.74,12.74,53200.0,10.0011,10.0011,9.9854,9.9854,53200.0
2007-05-01 11:30:00,12.74,12.78,12.74,12.75,76400.0,9.9854,10.0168,9.9854,9.9932,76400.0
2007-05-01 12:00:00,12.75,12.8,12.74,12.8,55200.0,9.9932,10.0324,9.9854,10.0324,55200.0
2007-05-01 12:30:00,12.8,12.85,12.8,12.85,61200.0,10.0324,10.0716,10.0324,10.0716,61200.0
2007-05-01 13:00:00,12.85,12.85,12.83,12.84,42400.0,10.0716,10.0716,10.0559,10.0638,42400.0
2007-05-01 13:30:00,12.84,12.86,12.83,12.86,50400.0,10.0638,10.0795,10.0559,10.0795,50400.0
2007-05-01 14:00:00,12.86,12.87,12.85,12.87,46400.0,10.0795,10.0873,10.0716,10.0873,46400.0
2007-05-01 14:30:00,12.87,12.88,12.86,12.86,87600.0,10.0873,10.0951,10.0795,10.0795,87600.0
2007-05-01 15:00:00,12.86,12.87,12.84,12.84,77600.0,10.0795,10.0873,10.0638,10.0638,77600.0
2007-05-01 15:30:00,12.84,12.85,12.82,12.85,78000.0,10.0638,10.0716,10.0481,10.0716,78000.0
2007-05-02 09:30:00,12.83,12.9,12.83,12.87,70000.0,10.0559,10.1108,10.0559,10.0873,70000.0
2007-05-02 10:00:00,12.88,12.89,12.87,12.88,71600.0,10.0951,10.103,10.0873,10.0951,71600.0
2007-05-02 10:30:00,12.88,12.88,12.87,12.88,94000.0,10.0951,10.0951,10.0873,10.0951,94000.0
2007-05-02 11:00:00,12.88,12.88,12.87,12.88,43200.0,10.0951,10.0951,10.0873,10.0951,43200.0
2007-05-02 11:30:00,12.87,12.88,12.85,12.88,36400.0,10.0873,10.0951,10.0716,10.0951,36400.0
2007-05-02 12:00:00,12.88,12.9,12.87,12.9,74000.0,10.0951,10.1108,10.0873,10.1108,74000.0
2007-05-02 12:30:00,12.9,12.94,12.9,12.93,50400.0,10.1108,10.1422,10.1108,10.1343,50400.0
2007-05-02 13:00:00,12.93,12.94,12.87,12.88,110800.0,10.1343,10.1422,10.0873,10.0951,110800.0
2007-05-02 13:30:00,12.88,12.88,12.87,12.88,86800.0,10.0951,10.0951,10.0873,10.0951,86800.0
2007-05-02 14:00:00,12.88,12.89,12.87,12.88,98000.0,10.0951,10.103,10.0873,10.0951,98000.0
2007-05-02 14:30:00,12.88,12.88,12.87,12.88,100800.0,10.0951,10.0951,10.0873,10.0951,100800.0
2007-05-02 15:00:00,12.87,12.88,12.87,12.87,110400.0,10.0873,10.0951,10.0873,10.0873,110400.0
2007-05-02 15:30:00,12.87,12.91,12.87,12.9,181600.0,10.0873,10.1186,10.0873,10.1108,181600.0
2007-05-03 09:30:00,12.9,12.95,12.87,12.88,44400.0,10.1108,10.15,10.0873,10.0951,44400.0
2007-05-03 10:00:00,12.89,12.9,12.88,12.88,77600.0,10.103,10.1108,10.0951,10.0951,77600.0
2007-05-03 10:30:00,12.88,12.88,12.86,12.88,70400.0,10.0951,10.0951,10.0795,10.0951,70400.0
2007-05-03 11:00:00,12.88,12.88,12.85,12.85,28000.0,10.0951,10.0951,10.0716,10.0716,28000.0
2007-05-03 11:30:00,12.84,12.87,12.83,12.86,84400.0,10.0638,10.0873,10.0559,10.0795,84400.0
2007-05-03 12:00:00,12.86,12.87,12.85,12.85,53200.0,10.0795,10.0873,10.0716,10.0716,53200.0
2007-05-03 12:30:00,12.85,12.86,12.85,12.86,26000.0,10.0716,10.0795,10.0716,10.0795,26000.0
2007-05-03 13:00:00,12.85,12.86,12.83,12.83,40000.0,10.0716,10.0795,10.0559,10.0559,40000.0
2007-05-03 13:30:00,12.83,12.85,12.83,12.84,62400.0,10.0559,10.0716,10.0559,10.0638,62400.0
2007-05-03 14:00:00,12.84,12.87,12.84,12.87,77600.0,10.0638,10.0873,10.0638,10.0873,77600.0
2007-05-03 14:30:00,12.88,12.89,12.87,12.88,41200.0,10.0951,10.103,10.0873,10.0951,41200.0
2007-05-03 15:00:00,12.88,12.9,12.88,12.88,54800.0,10.0951,10.1108,10.0951,10.0951,54800.0
2007-05-03 15:30:00,12.88,12.88,12.86,12.86,92800.0,10.0951,10.0951,10.0795,10.0795,92800.0
2007-05-04 09:30:00,12.88,12.94,12.84,12.93,171200.0,10.0951,10.1422,10.0638,10.1343,171200.0
2007-05-04 10:00:00,12.94,13.0,12.94,12.99,130400.0,10.1422,10.1892,10.1422,10.1814,130400.0
2007-05-04 10:30:00,12.98,12.99,12.94,12.95,59200.0,10.1735,10.1814,10.1422,10.15,59200.0
2007-05-04 11:00:00,12.95,12.98,12.95,12.97,59200.0,10.15,10.1735,10.15,10.1657,59200.0
2007-05-04 11:30:00,12.99,12.99,12.97,12.99,28800.0,10.1814,10.1814,10.1657,10.1814,28800.0
2007-05-04 12:00:00,12.99,12.99,12.96,12.96,33200.0,10.1814,10.1814,10.1578,10.1578,33200.0
2007-05-04 12:30:00,12.96,13.0,12.95,12.99,32000.0,10.1578,10.1892,10.15,10.1814,32000.0
2007-05-04 13:00:00,12.99,13.0,12.98,12.99,32800.0,10.1814,10.1892,10.1735,10.1814,32800.0
2007-05-04 13:30:00,12.99,13.0,12.97,12.97,51600.0,10.1814,10.1892,10.1657,10.1657,51600.0
2007-05-04 14:00:00,12.97,12.97,12.92,12.93,84000.0,10.1657,10.1657,10.1265,10.1343,84000.0
2007-05-04 14:30:00,12.92,12.94,12.9,12.92,81200.0,10.1265,10.1422,10.1108,10.1265,81200.0
2007-05-04 15:00:00,12.92,12.94,12.92,12.93,69200.0,10.1265,10.1422,10.1265,10.1343,69200.0
2007-05-04 15:30:00,12.94,12.97,12.94,12.97,188000.0,10.1422,10.1657,10.1422,10.1657,188000.0
2007-05-07 09:30:00,13.08,13.19,13.05,13.13,143200.0,10.2519,10.3381,10.2284,10.2911,143200.0
2007-05-07 10:00:00,13.13,13.13,12.98,13.01,110800.0,10.2911,10.2911,10.1735,10.197,110800.0
2007-05-07 10:30:00,13.01,13.04,12.97,13.03,92400.0,10.197,10.2205,10.1657,10.2127,92400.0
2007-05-07 11:00:00,13.02,13.04,13.0,13.02,42800.0,10.2049,10.2205,10.1892,10.2049,42800.0
2007-05-07 11:30:00,13.02,13.04,13.02,13.03,56400.0,10.2049,10.2205,10.2049,10.2127,56400.0
2007-05-07 12:00:00,13.03,13.03,13.01,13.02,32400.0,10.2127,10.2127,10.197,10.2049,32400.0
2007-05-07 12:30:00,13.02,13.04,13.0,13.01,48800.0,10.2049,10.2205,10.1892,10.197,48800.0
2007-05-07 13:00:00,13.01,13.02,13.01,13.02,26800.0,10.197,10.2049,10.197,10.2049,26800.0
2007-05-07 13:30:00,13.02,13.04,13.01,13.04,35600.0,10.2049,10.2205,10.197,10.2205,35600.0
2007-05-07 14:00:00,13.04,13.04,13.02,13.03,57200.0,10.2205,10.2205,10.2049,10.2127,57200.0
2007-05-07 14:30:00,13.04,13.04,13.02,13.03,52800.0,10.2205,10.2205,10.2049,10.2127,52800.0
2007-05-07 15:00:00,13.03,13.03,12.98,13.0,92000.0,10.2127,10.2127,10.1735,10.1892,92000.0
2007-05-07 15:30:00,13.0,13.02,12.97,13.0,174000.0,10.1892,10.2049,10.1657,10.1892,174000.0
2007-05-08 09:30:00,12.75,12.75,12.09,12.55,987200.0,9.9932,9.9932,9.4759,9.8365,987200.0
2007-05-08 10:00:00,12.55,12.61,12.49,12.53,536000.0,9.8365,9.8835,9.7895,9.8208,536000.0
2007-05-08 10:30:00,12.52,12.69,12.51,12.66,553200.0,9.813,9.9462,9.8051,9.9227,553200.0
2007-05-08 11:00:00,12.66,12.75,12.66,12.68,431200.0,9.9227,9.9932,9.9227,9.9384,431200.0
2007-05-08 11:30:00,12.68,12.73,12.68,12.72,227200.0,9.9384,9.9776,9.9384,9.9697,227200.0
2007-05-08 12:00:00,12.72,12.74,12.59,12.74,579200.0,9.9697,9.9854,9.8678,9.9854,579200.0
2007-05-08 12:30:00,12.74,12.84,12.74,12.81,144800.0,9.9854,10.0638,9.9854,10.0403,144800.0
2007-05-08 13:00:00,12.81,12.81,12.79,12.79,36400.0,10.0403,10.0403,10.0246,10.0246,36400.0
2007-05-08 13:30:00,12.81,12.81,12.79,12.8,62800.0,10.0403,10.0403,10.0246,10.0324,62800.0
2007-05-08 14:00:00,12.8,12.8,12.7,12.76,226000.0,10.0324,10.0324,9.9541,10.0011,226000.0
2007-05-08 14:30:00,12.76,12.79,12.73,12.79,76800.0,10.0011,10.0246,9.9776,10.0246,76800.0
2007-05-08 15:00:00,12.8,12.81,12.78,12.79,88400.0,10.0324,10.0403,10.0168,10.0246,88400.0
2007-05-08 15:30:00,12.78,12.78,12.68,12.74,520000.0,10.0168,10.0168,9.9384,9.9854,520000.0
2007-05-09 09:30:00,12.68,12.7,12.52,12.67,153200.0,9.9384,9.9541,9.813,9.9305,153200.0
2007-05-09 10:00:00,12.67,12.68,12.65,12.67,76800.0,9.9305,9.9384,9.9149,9.9305,76800.0
2007-05-09 10:30:00,12.67,12.74,12.67,12.72,120800.0,9.9305,9.9854,9.9305,9.9697,120800.0
2007-05-09 11:00:00,12.73,12.73,12.72,12.72,53200.0,9.9776,9.9776,9.9697,9.9697,53200.0
2007-05-09 11:30:00,12.72,12.72,12.61,12.61,136400.0,9.9697,9.9697,9.8835,9.8835,136400.0
2007-05-09 12:00:00,12.62,12.62,12.59,12.6,108800.0,9.8914,9.8914,9.8678,9.8757,108800.0
2007-05-09 12:30:00,12.6,12.62,12.58,12.6,138000.0,9.8757,9.8914,9.86,9.8757,138000.0
2007-05-09 13:00:00,12.6,12.63,12.6,12.61,67600.0,9.8757,9.8992,9.8757,9.8835,67600.0
2007-05-09 13:30:00,12.61,12.65,12.61,12.65,97200.0,9.8835,9.9149,9.8835,9.9149,97200.0
2007-05-09 14:00:00,12.65,12.69,12.63,12.64,193600.0,9.9149,9.9462,9.8992,9.907,193600.0
2007-05-09 14:30:00,12.63,12.67,12.63,12.67,208400.0,9.8992,9.9305,9.8992,9.9305,208400.0
2007-05-09 15:00:00,12.67,12.7,12.66,12.69,133600.0,9.9305,9.9541,9.9227,9.9462,133600.0
2007-05-09 15:30:00,12.69,12.69,12.6,12.61,302000.0,9.9462,9.9462,9.8757,9.8835,302000.0
2007-05-10 09:30:00,12.54,12.54,12.42,12.44,195200.0,9.8425,9.8425,9.7483,9.764,195200.0
2007-05-10 10:00:00,12.44,12.47,12.42,12.46,136800.0,9.764,9.7876,9.7483,9.7797,136800.0
2007-05-10 10:30:00,12.46,12.46,12.37,12.38,260800.0,9.7797,9.7797,9.7091,9.7169,260800.0
2007-05-10 11:00:00,12.38,12.38,12.34,12.35,203600.0,9.7169,9.7169,9.6855,9.6934,203600.0
2007-05-10 11:30:00,12.35,12.36,12.33,12.34,150400.0,9.6934,9.7012,9.6777,9.6855,150400.0
2007-05-10 12:00:00,12.34,12.34,12.29,12.33,138400.0,9.6855,9.6855,9.6463,9.6777,138400.0
2007-05-10 12:30:00,12.33,12.41,12.33,12.41,122800.0,9.6777,9.7405,9.6777,9.7405,122800.0
2007-05-10 13:00:00,12.41,12.42,12.39,12.42,104000.0,9.7405,9.7483,9.7248,9.7483,104000.0
2007-05-10 13:30:00,12.42,12.45,12.36,12.43,202000.0,9.7483,9.7719,9.7012,9.7562,202000.0
2007-05-10 14:00:00,12.43,12.46,12.43,12.46,100800.0,9.7562,9.7797,9.7562,9.7797,100800.0
2007-05-10 14:30:00,12.45,12.46,12.44,12.46,111600.0,9.7719,9.7797,9.764,9.7797,111600.0
2007-05-10 15:00:00,12.46,12.47,12.44,12.44,188400.0,9.7797,9.7876,9.764,9.764,188400.0
2007-05-10 15:30:00,12.44,12.44,12.39,12.39,249600.0,9.764,9.764,9.7248,9.7248,249600.0
2007-05-11 09:30:00,12.42,12.44,12.33,12.37,96400.0,9.7483,9.764,9.6777,9.7091,96400.0
2007-05-11 10:00:00,12.37,12.42,12.37,12.4,86400.0,9.7091,9.7483,9.7091,9.7326,86400.0
2007-05-11 10:30:00,12.4,12.4,12.38,12.4,72800.0,9.7326,9.7326,9.7169,9.7326,72800.0
2007-05-11 11:00:00,12.4,12.4,12.38,12.38,92400.0,9.7326,9.7326,9.7169,9.7169,92400.0
2007-05-11 11:30:00,12.39,12.39,12.36,12.37,46800.0,9.7248,9.7248,9.7012,9.7091,46800.0
2007-05-11 12:00:00,12.37,12.38,12.36,12.38,46000.0,9.7091,9.7169,9.7012,9.7169,46000.0
2007-05-11 12:30:00,12.38,12.38,12.37,12.38,60800.0,9.7169,9.7169,9.7091,9.7169,60800.0
2007-05-11 13:00:00,12.38,12.4,12.38,12.4,32800.0,9.7169,9.7326,9.7169,9.7326,32800.0
2007-05-11 13:30:00,12.39,12.4,12.38,12.38,52800.0,9.7248,9.7326,9.7169,9.7169,52800.0
2007-05-11 14:00:00,12.38,12.38,12.36,12.36,348000.0,9.7169,9.7169,9.7012,9.7012,348000.0
2007-05-11 14:30:00,12.36,12.36,12.35,12.35,80400.0,9.7012,9.7012,9.6934,9.6934,80400.0
2007-05-11 15:00:00,12.35,12.4,12.35,12.38,222800.0,9.6934,9.7326,9.6934,9.7169,222800.0
2007-05-11 15:30:00,12.38,12.39,12.37,12.38,286800.0,9.7169,9.7248,9.7091,9.7169,286800.0
2007-05-14 09:30:00,12.38,12.38,12.27,12.34,192400.0,9.7169,9.7169,9.6306,9.6855,192400.0
2007-05-14 10:00:00,12.34,12.35,12.32,12.35,65200.0,9.6855,9.6934,9.6698,9.6934,65200.0
2007-05-14 10:30:00,12.35,12.39,12.35,12.39,45600.0,9.6934,9.7248,9.6934,9.7248,45600.0
2007-05-14 11:00:00,12.39,12.42,12.38,12.42,75600.0,9.7248,9.7483,9.7169,9.7483,75600.0
2007-05-14 11:30:00,12.42,12.46,12.42,12.45,85200.0,9.7483,9.7797,9.7483,9.7719,85200.0
2007-05-14 12:00:00,12.45,12.46,12.44,12.45,64400.0,9.7719,9.7797,9.764,9.7719,64400.0
2007-05-14 12:30:00,12.44,12.45,12.44,12.44,33600.0,9.764,9.7719,9.764,9.764,33600.0
2007-05-14 13:00:00,12.45,12.45,12.43,12.43,52400.0,9.7719,9.7719,9.7562,9.7562,52400.0
2007-05-14 13:30:00,12.43,12.43,12.38,12.38,85200.0,9.7562,9.7562,9.7169,9.7169,85200.0
2007-05-14 14:00:00,12.38,12.39,12.35,12.36,73200.0,9.7169,9.7248,9.6934,9.7012,73200.0
2007-05-14 14:30:00,12.36,12.38,12.36,12.38,56000.0,9.7012,9.7169,9.7012,9.7169,56000.0
2007-05-14 15:00:00,12.38,12.4,12.37,12.38,69600.0,9.7169,9.7326,9.7091,9.7169,69600.0
2007-05-14 15:30:00,12.38,12.4,12.36,12.38,211200.0,9.7169,9.7326,9.7012,9.7169,211200.0
2007-05-15 09:30:00,12.43,12.49,12.36,12.4,96400.0,9.7562,9.8033,9.7012,9.7326,96400.0
2007-05-15 10:00:00,12.4,12.47,12.38,12.43,99600.0,9.7326,9.7876,9.7169,9.7562,99600.0
2007-05-15 10:30:00,12.43,12.44,12.41,12.41,63200.0,9.7562,9.764,9.7405,9.7405,63200.0
2007-05-15 11:00:00,12.42,12.43,12.4,12.42,60800.0,9.7483,9.7562,9.7326,9.7483,60800.0
2007-05-15 11:30:00,12.42,12.46,12.42,12.45,120000.0,9.7483,9.7797,9.7483,9.7719,120000.0
2007-05-15 12:00:00,12.45,12.45,12.42,12.43,70000.0,9.7719,9.7719,9.7483,9.7562,70000.0
2007-05-15 12:30:00,12.42,12.44,12.4,12.42,145600.0,9.7483,9.764,9.7326,9.7483,145600.0
2007-05-15 13:00:00,12.42,12.43,12.39,12.41,68400.0,9.7483,9.7562,9.7248,9.7405,68400.0
2007-05-15 13:30:00,12.4,12.42,12.4,12.41,62400.0,9.7326,9.7483,9.7326,9.7405,62400.0
2007-05-15 14:00:00,12.41,12.42,12.39,12.39,74800.0,9.7405,9.7483,9.7248,9.7248,74800.0
2007-05-15 14:30:00,12.39,12.4,12.33,12.36,79200.0,9.7248,9.7326,9.6777,9.7012,79200.0
2007-05-15 15:00:00,12.36,12.37,12.34,12.35,69200.0,9.7012,9.7091,9.6855,9.6934,69200.0
2007-05-15 15:30:00,12.35,12.36,12.31,12.32,141200.0,9.6934,9.7012,9.662,9.6698,141200.0
2007-05-16 09:30:00,12.35,12.39,12.31,12.32,31600.0,9.6934,9.7248,9.662,9.6698,31600.0
2007-05-16 10:00:00,12.3,12.34,12.3,12.32,61600.0,9.6542,9.6855,9.6542,9.6698,61600.0
2007-05-16 10:30:00,12.33,12.35,12.31,12.35,63200.0,9.6777,9.6934,9.662,9.6934,63200.0
2007-05-16 11:00:00,12.34,12.35,12.33,12.35,123600.0,9.6855,9.6934,9.6777,9.6934,123600.0
2007-05-16 11:30:00,12.35,12.4,12.34,12.4,114000.0,9.6934,9.7326,9.6855,9.7326,114000.0
2007-05-16 12:00:00,12.4,12.42,12.39,12.4,28800.0,9.7326,9.7483,9.7248,9.7326,28800.0
2007-05-16 12:30:00,12.4,12.43,12.4,12.42,48800.0,9.7326,9.7562,9.7326,9.7483,48800.0
2007-05-16 13:00:00,12.42,12.44,12.42,12.43,36800.0,9.7483,9.764,9.7483,9.7562,36800.0
2007-05-16 13:30:00,12.43,12.46,12.43,12.46,47200.0,9.7562,9.7797,9.7562,9.7797,47200.0
2007-05-16 14:00:00,12.46,12.49,12.46,12.47,59200.0,9.7797,9.8033,9.7797,9.7876,59200.0
2007-05-16 14:30:00,12.47,12.47,12.44,12.44,56800.0,9.7876,9.7876,9.764,9.764,56800.0
2007-05-16 15:00:00,12.45,12.46,12.43,12.45,59200.0,9.7719,9.7797,9.7562,9.7719,59200.0
2007-05-16 15:30:00,12.45,12.47,12.45,12.47,131600.0,9.7719,9.7876,9.7719,9.7876,131600.0
2007-05-17 09:30:00,12.43,12.43,12.32,12.33,80000.0,9.7562,9.7562,9.6698,9.6777,80000.0
2007-05-17 10:00:00,12.32,12.36,12.3,12.33,126400.0,9.6698,9.7012,9.6542,9.6777,126400.0
2007-05-17 10:30:00,12.34,12.35,12.31,12.35,114000.0,9.6855,9.6934,9.662,9.6934,114000.0
2007-05-17 11:00:00,12.35,12.35,12.31,12.32,114400.0,9.6934,9.6934,9.662,9.6698,114400.0
2007-05-17 11:30:00,12.32,12.35,12.31,12.33,101600.0,9.6698,9.6934,9.662,9.6777,101600.0
2007-05-17 12:00:00,12.34,12.34,12.32,12.33,104000.0,9.6855,9.6855,9.6698,9.6777,104000.0
2007-05-17 12:30:00,12.33,12.34,12.3,12.3,95600.0,9.6777,9.6855,9.6542,9.6542,95600.0
2007-05-17 13:00:00,12.3,12.31,12.29,12.29,90400.0,9.6542,9.662,9.6463,9.6463,90400.0
2007-05-17 13:30:00,12.3,12.31,12.28,12.29,82400.0,9.6542,9.662,9.6385,9.6463,82400.0
2007-05-17 14:00:00,12.29,12.31,12.29,12.31,83200.0,9.6463,9.662,9.6463,9.662,83200.0
2007-05-17 14:30:00,12.31,12.33,12.29,12.32,108400.0,9.662,9.6777,9.6463,9.6698,108400.0
2007-05-17 15:00:00,12.31,12.32,12.3,12.3,113600.0,9.662,9.6698,9.6542,9.6542,113600.0
2007-05-17 15:30:00,12.3,12.31,12.28,12.28,172800.0,9.6542,9.662,9.6385,9.6385,172800.0
2007-05-18 09:30:00,12.3,12.32,12.18,12.2,116000.0,9.6542,9.6698,9.56,9.5757,116000.0
2007-05-18 10:00:00,12.2,12.22,12.16,12.19,248400.0,9.5757,9.5914,9.5443,9.5678,248400.0
2007-05-18 10:30:00,12.19,12.19,12.18,12.18,150000.0,9.5678,9.5678,9.56,9.56,150000.0
2007-05-18 11:00:00,12.18,12.18,12.15,12.15,80400.0,9.56,9.56,9.5364,9.5364,80400.0
2007-05-18 11:30:00,12.16,12.17,12.16,12.17,59600.0,9.5443,9.5521,9.5443,9.5521,59600.0
2007-05-18 12:00:00,12.17,12.18,12.15,12.15,122800.0,9.5521,9.56,9.5364,9.5364,122800.0
2007-05-18 12:30:00,12.15,12.17,12.13,12.15,162000.0,9.5364,9.5521,9.5207,9.5364,162000.0
2007-05-18 13:00:00,12.15,12.17,12.14,12.15,132000.0,9.5364,9.5521,9.5286,9.5364,132000.0
2007-05-18 13:30:00,12.15,12.16,12.14,12.14,177200.0,9.5364,9.5443,9.5286,9.5286,177200.0
2007-05-18 14:00:00,12.15,12.17,12.14,12.15,160000.0,9.5364,9.5521,9.5286,9.5364,160000.0
2007-05-18 14:30:00,12.15,12.15,12.13,12.14,138000.0,9.5364,9.5364,9.5207,9.5286,138000.0
2007-05-18 15:00:00,12.14,12.19,12.14,12.18,221200.0,9.5286,9.5678,9.5286,9.56,221200.0
2007-05-18 15:30:00,12.17,12.2,12.16,12.18,235200.0,9.5521,9.5757,9.5443,9.56,235200.0
2007-05-21 09:30:00,12.11,12.22,12.06,12.17,99200.0,9.505,9.5914,9.4658,9.5521,99200.0
2007-05-21 10:00:00,12.17,12.23,12.16,12.22,78800.0,9.5521,9.5992,9.5443,9.5914,78800.0
2007-05-21 10:30:00,12.23,12.26,12.23,12.24,90800.0,9.5992,9.6228,9.5992,9.6071,90800.0
2007-05-21 11:00:00,12.25,12.25,12.23,12.24,57200.0,9.6149,9.6149,9.5992,9.6071,57200.0
2007-05-21 11:30:00,12.24,12.24,12.23,12.24,68400.0,9.6071,9.6071,9.5992,9.6071,68400.0
2007-05-21 12:00:00,12.24,12.29,12.24,12.29,124000.0,9.6071,9.6463,9.6071,9.6463,124000.0
2007-05-21 12:30:00,12.29,12.29,12.26,12.26,56400.0,9.6463,9.6463,9.6228,9.6228,56400.0
2007-05-21 13:00:00,12.26,12.26,12.24,12.25,90000.0,9.6228,9.6228,9.6071,9.6149,90000.0
2007-05-21 13:30:00,12.25,12.25,12.23,12.24,48800.0,9.6149,9.6149,9.5992,9.6071,48800.0
2007-05-21 14:00:00,12.24,12.24,12.21,12.21,106800.0,9.6071,9.6071,9.5835,9.5835,106800.0
2007-05-21 14:30:00,12.21,12.22,12.2,12.21,156800.0,9.5835,9.5914,9.5757,9.5835,156800.0
2007-05-21 15:00:00,12.21,12.21,12.16,12.17,254800.0,9.5835,9.5835,9.5443,9.5521,254800.0
2007-05-21 15:30:00,12.16,12.24,12.16,12.23,136800.0,9.5443,9.6071,9.5443,9.5992,136800.0
2007-05-22 09:30:00,12.22,12.22,12.05,12.2,114000.0,9.5914,9.5914,9.4579,9.5757,114000.0
2007-05-22 10:00:00,12.2,12.21,12.15,12.15,181600.0,9.5757,9.5835,9.5364,9.5364,181600.0
2007-05-22 10:30:00,12.17,12.21,12.14,12.18,224400.0,9.5521,9.5835,9.5286,9.56,224400.0
2007-05-22 11:00:00,12.18,12.19,12.12,12.13,92400.0,9.56,9.5678,9.5129,9.5207,92400.0
2007-05-22 11:30:00,12.13,12.14,12.1,12.11,110000.0,9.5207,9.5286,9.4972,9.505,110000.0
2007-05-22 12:00:00,12.11,12.15,12.11,12.15,101200.0,9.505,9.5364,9.505,9.5364,101200.0
2007-05-22 12:30:00,12.15,12.19,12.15,12.19,90000.0,9.5364,9.5678,9.5364,9.5678,90000.0
2007-05-22 13:00:00,12.19,12.24,12.19,12.22,106800.0,9.5678,9.6071,9.5678,9.5914,106800.0
2007-05-22 13:30:00,12.22,12.24,12.22,12.24,91600.0,9.5914,9.6071,9.5914,9.6071,91600.0
2007-05-22 14:00:00,12.25,12.26,12.22,12.22,68400.0,9.6149,9.6228,9.5914,9.5914,68400.0
2007-05-22 14:30:00,12.22,12.22,12.17,12.2,126800.0,9.5914,9.5914,9.5521,9.5757,126800.0
2007-05-22 15:00:00,12.2,12.22,12.19,12.2,132400.0,9.5757,9.5914,9.5678,9.5757,132400.0
2007-05-22 15:30:00,12.19,12.22,12.18,12.2,162400.0,9.5678,9.5914,9.56,9.5757,162400.0
2007-05-23 09:30:00,12.19,12.27,12.19,12.27,100000.0,9.5678,9.6306,9.5678,9.6306,100000.0
2007-05-23 10:00:00,12.26,12.29,12.26,12.26,88400.0,9.6228,9.6463,9.6228,9.6228,88400.0
2007-05-23 10:30:00,12.26,12.27,12.21,12.21,46400.0,9.6228,9.6306,9.5835,9.5835,46400.0
2007-05-23 11:00:00,12.2,12.22,12.2,12.21,29600.0,9.5757,9.5914,9.5757,9.5835,29600.0
2007-05-23 11:30:00,12.2,12.22,12.18,12.22,27200.0,9.5757,9.5914,9.56,9.5914,27200.0
2007-05-23 12:00:00,12.21,12.21,12.2,12.21,21200.0,9.5835,9.5835,9.5757,9.5835,21200.0
2007-05-23 12:30:00,12.21,12.24,12.21,12.24,42000.0,9.5835,9.6071,9.5835,9.6071,42000.0
2007-05-23 13:00:00,12.23,12.24,12.23,12.23,40400.0,9.5992,9.6071,9.5992,9.5992,40400.0
2007-05-23 13:30:00,12.24,12.24,12.21,12.21,22400.0,9.6071,9.6071,9.5835,9.5835,22400.0
2007-05-23 14:00:00,12.21,12.21,12.13,12.14,181200.0,9.5835,9.5835,9.5207,9.5286,181200.0
2007-05-23 14:30:00,12.14,12.2,12.13,12.2,202400.0,9.5286,9.5757,9.5207,9.5757,202400.0
2007-05-23 15:00:00,12.2,12.26,12.19,12.25,242000.0,9.5757,9.6228,9.5678,9.6149,242000.0
2007-05-23 15:30:00,12.26,12.28,12.22,12.23,342400.0,9.6228,9.6385,9.5914,9.5992,342400.0
2007-05-24 09:30:00,12.21,12.22,12.2,12.21,65200.0,9.5835,9.5914,9.5757,9.5835,65200.0
2007-05-24 10:00:00,12.21,12.25,12.19,12.2,78400.0,9.5835,9.6149,9.5678,9.5757,78400.0
2007-05-24 10:30:00,12.2,12.22,12.19,12.19,116000.0,9.5757,9.5914,9.5678,9.5678,116000.0
2007-05-24 11:00:00,12.19,12.23,12.19,12.22,95200.0,9.5678,9.5992,9.5678,9.5914,95200.0
2007-05-24 11:30:00,12.21,12.22,12.21,12.22,62000.0,9.5835,9.5914,9.5835,9.5914,62000.0
2007-05-24 12:00:00,12.21,12.22,12.13,12.13,93600.0,9.5835,9.5914,9.5207,9.5207,93600.0
2007-05-24 12:30:00,12.13,12.16,12.1,12.16,101600.0,9.5207,9.5443,9.4972,9.5443,101600.0
2007-05-24 13:00:00,12.16,12.18,12.15,12.18,49200.0,9.5443,9.56,9.5364,9.56,49200.0
2007-05-24 13:30:00,12.18,12.18,12.17,12.18,46000.0,9.56,9.56,9.5521,9.56,46000.0
2007-05-24 14:00:00,12.18,12.18,12.14,12.17,76800.0,9.56,9.56,9.5286,9.5521,76800.0
2007-05-24 14:30:00,12.17,12.17,12.12,12.13,57200.0,9.5521,9.5521,9.5129,9.5207,57200.0
2007-05-24 15:00:00,12.13,12.13,12.09,12.09,74000.0,9.5207,9.5207,9.4893,9.4893,74000.0
2007-05-24 15:30:00,12.1,12.1,12.06,12.08,192400.0,9.4972,9.4972,9.4658,9.4815,192400.0
2007-05-25 09:30:00,12.08,12.15,12.08,12.13,54800.0,9.4815,9.5364,9.4815,9.5207,54800.0
2007-05-25 10:00:00,12.12,12.14,12.1,12.12,106400.0,9.5129,9.5286,9.4972,9.5129,106400.0
2007-05-25 10:30:00,12.12,12.14,12.12,12.13,72000.0,9.5129,9.5286,9.5129,9.5207,72000.0
2007-05-25 11:00:00,12.12,12.13,12.12,12.13,61600.0,9.5129,9.5207,9.5129,9.5207,61600.0
2007-05-25 11:30:00,12.13,12.13,12.12,12.13,75200.0,9.5207,9.5207,9.5129,9.5207,75200.0
2007-05-25 12:00:00,12.13,12.14,12.12,12.14,95200.0,9.5207,9.5286,9.5129,9.5286,95200.0
2007-05-25 12:30:00,12.14,12.15,12.13,12.15,22000.0,9.5286,9.5364,9.5207,9.5364,22000.0
2007-05-25 13:00:00,12.15,12.19,12.15,12.17,132800.0,9.5364,9.5678,9.5364,9.5521,132800.0
2007-05-25 13:30:00,12.18,12.18,12.14,12.15,79600.0,9.56,9.56,9.5286,9.5364,79600.0
2007-05-25 14:00:00,12.15,12.17,12.15,12.16,58400.0,9.5364,9.5521,9.5364,9.5443,58400.0
2007-05-25 14:30:00,12.16,12.18,12.15,12.15,39600.0,9.5443,9.56,9.5364,9.5364,39600.0
2007-05-25 15:00:00,12.15,12.16,12.14,12.15,196800.0,9.5364,9.5443,9.5286,9.5364,196800.0
2007-05-25 15:30:00,12.15,12.16,12.13,12.15,117600.0,9.5364,9.5443,9.5207,9.5364,117600.0
2007-05-29 09:30:00,12.15,12.25,12.15,12.24,53200.0,9.5364,9.6149,9.5364,9.6071,53200.0
2007-05-29 10:00:00,12.25,12.28,12.24,12.27,104000.0,9.6149,9.6385,9.6071,9.6306,104000.0
2007-05-29 10:30:00,12.27,12.3,12.27,12.29,83200.0,9.6306,9.6542,9.6306,9.6463,83200.0
2007-05-29 11:00:00,12.29,12.31,12.28,12.31,82000.0,9.6463,9.662,9.6385,9.662,82000.0
2007-05-29 11:30:00,12.31,12.33,12.3,12.31,66800.0,9.662,9.6777,9.6542,9.662,66800.0
2007-05-29 12:00:00,12.31,12.34,12.3,12.34,91200.0,9.662,9.6855,9.6542,9.6855,91200.0
2007-05-29 12:30:00,12.34,12.4,12.34,12.38,197600.0,9.6855,9.7326,9.6855,9.7169,197600.0
2007-05-29 13:00:00,12.38,12.41,12.37,12.38,103600.0,9.7169,9.7405,9.7091,9.7169,103600.0
2007-05-29 13:30:00,12.38,12.41,12.37,12.4,158000.0,9.7169,9.7405,9.7091,9.7326,158000.0
2007-05-29 14:00:00,12.4,12.42,12.39,12.4,98800.0,9.7326,9.7483,9.7248,9.7326,98800.0
2007-05-29 14:30:00,12.4,12.4,12.36,12.37,72400.0,9.7326,9.7326,9.7012,9.7091,72400.0
2007-05-29 15:00:00,12.37,12.39,12.36,12.38,84400.0,9.7091,9.7248,9.7012,9.7169,84400.0
2007-05-29 15:30:00,12.38,12.39,12.37,12.38,134800.0,9.7169,9.7248,9.7091,9.7169,134800.0
2007-05-30 09:30:00,12.3,12.41,12.28,12.41,80000.0,9.6542,9.7405,9.6385,9.7405,80000.0
2007-05-30 10:00:00,12.4,12.42,12.38,12.38,75200.0,9.7326,9.7483,9.7169,9.7169,75200.0
2007-05-30 10:30:00,12.38,12.42,12.38,12.42,129600.0,9.7169,9.7483,9.7169,9.7483,129600.0
2007-05-30 11:00:00,12.42,12.48,12.41,12.48,163600.0,9.7483,9.7954,9.7405,9.7954,163600.0
2007-05-30 11:30:00,12.48,12.48,12.46,12.47,60800.0,9.7954,9.7954,9.7797,9.7876,60800.0
2007-05-30 12:00:00,12.47,12.48,12.46,12.47,76400.0,9.7876,9.7954,9.7797,9.7876,76400.0
2007-05-30 12:30:00,12.47,12.47,12.42,12.43,70800.0,9.7876,9.7876,9.7483,9.7562,70800.0
2007-05-30 13:00:00,12.43,12.44,12.42,12.44,70800.0,9.7562,9.764,9.7483,9.764,70800.0
2007-05-30 13:30:00,12.44,12.44,12.42,12.44,49600.0,9.764,9.764,9.7483,9.764,49600.0
2007-05-30 14:00:00,12.44,12.48,12.43,12.46,98000.0,9.764,9.7954,9.7562,9.7797,98000.0
2007-05-30 14:30:00,12.47,12.47,12.46,12.47,34800.0,9.7876,9.7876,9.7797,9.7876,34800.0
2007-05-30 15:00:00,12.47,12.48,12.44,12.45,110400.0,9.7876,9.7954,9.764,9.7719,110400.0
2007-05-30 15:30:00,12.45,12.48,12.45,12.48,192800.0,9.7719,9.7954,9.7719,9.7954,192800.0
2007-05-31 09:30:00,12.5,12.59,12.5,12.56,63600.0,9.8111,9.8818,9.8111,9.8582,63600.0
2007-05-31 10:00:00,12.57,12.59,12.54,12.57,94800.0,9.8661,9.8818,9.8425,9.8661,94800.0
2007-05-31 10:30:00,12.57,12.59,12.56,12.58,75200.0,9.8661,9.8818,9.8582,9.8739,75200.0
2007-05-31 11:00:00,12.59,12.59,12.48,12.49,280800.0,9.8818,9.8818,9.7954,9.8033,280800.0
2007-05-31 11:30:00,12.49,12.52,12.49,12.5,80800.0,9.8033,9.8268,9.8033,9.8111,80800.0
2007-05-31 12:00:00,12.5,12.5,12.49,12.5,66800.0,9.8111,9.8111,9.8033,9.8111,66800.0
2007-05-31 12:30:00,12.5,12.5,12.47,12.47,29600.0,9.8111,9.8111,9.7876,9.7876,29600.0
2007-05-31 13:00:00,12.47,12.48,12.47,12.48,131600.0,9.7876,9.7954,9.7876,9.7954,131600.0
2007-05-31 13:30:00,12.47,12.49,12.47,12.48,40400.0,9.7876,9.8033,9.7876,9.7954,40400.0
2007-05-31 14:00:00,12.48,12.49,12.47,12.48,86800.0,9.7954,9.8033,9.7876,9.7954,86800.0
2007-05-31 14:30:00,12.48,12.48,12.46,12.46,87200.0,9.7954,9.7954,9.7797,9.7797,87200.0
2007-05-31 15:00:00,12.46,12.49,12.46,12.48,152000.0,9.7797,9.8033,9.7797,9.7954,152000.0
2007-05-31 15:30:00,12.48,12.49,12.47,12.48,111200.0,9.7954,9.8033,9.7876,9.7954,111200.0
2007-06-01 09:30:00,12.55,12.67,12.55,12.56,48000.0,9.8504,9.9446,9.8504,9.8582,48000.0
2007-06-01 10:00:00,12.56,12.58,12.55,12.55,84000.0,9.8582,9.8739,9.8504,9.8504,84000.0
2007-06-01 10:30:00,12.55,12.57,12.55,12.56,52800.0,9.8504,9.8661,9.8504,9.8582,52800.0
2007-06-01 11:00:00,12.56,12.59,12.56,12.58,58400.0,9.8582,9.8818,9.8582,9.8739,58400.0
2007-06-01 11:30:00,12.58,12.58,12.56,12.58,43200.0,9.8739,9.8739,9.8582,9.8739,43200.0
2007-06-01 12:00:00,12.58,12.58,12.56,12.57,105200.0,9.8739,9.8739,9.8582,9.8661,105200.0
2007-06-01 12:30:00,12.57,12.58,12.56,12.58,44800.0,9.8661,9.8739,9.8582,9.8739,44800.0
2007-06-01 13:00:00,12.58,12.63,12.58,12.62,95600.0,9.8739,9.9132,9.8739,9.9053,95600.0
2007-06-01 13:30:00,12.62,12.62,12.59,12.6,47600.0,9.9053,9.9053,9.8818,9.8896,47600.0
2007-06-01 14:00:00,12.6,12.6,12.54,12.55,122400.0,9.8896,9.8896,9.8425,9.8504,122400.0
2007-06-01 14:30:00,12.55,12.55,12.52,12.54,81600.0,9.8504,9.8504,9.8268,9.8425,81600.0
2007-06-01 15:00:00,12.54,12.54,12.52,12.54,83200.0,9.8425,9.8425,9.8268,9.8425,83200.0
2007-06-01 15:30:00,12.54,12.59,12.53,12.59,140000.0,9.8425,9.8818,9.8347,9.8818,140000.0
2007-06-04 09:30:00,12.56,12.58,12.49,12.54,73600.0,9.8582,9.8739,9.8033,9.8425,73600.0
2007-06-04 10:00:00,12.54,12.56,12.53,12.56,34400.0,9.8425,9.8582,9.8347,9.8582,34400.0
2007-06-04 10:30:00,12.55,12.56,12.53,12.53,52800.0,9.8504,9.8582,9.8347,9.8347,52800.0
2007-06-04 11:00:00,12.54,12.58,12.54,12.57,37200.0,9.8425,9.8739,9.8425,9.8661,37200.0
2007-06-04 11:30:00,12.56,12.57,12.54,12.56,61200.0,9.8582,9.8661,9.8425,9.8582,61200.0
2007-06-04 12:00:00,12.55,12.56,12.54,12.56,38400.0,9.8504,9.8582,9.8425,9.8582,38400.0
2007-06-04 12:30:00,12.56,12.56,12.54,12.55,36000.0,9.8582,9.8582,9.8425,9.8504,36000.0
2007-06-04 13:00:00,12.55,12.56,12.55,12.55,33600.0,9.8504,9.8582,9.8504,9.8504,33600.0
2007-06-04 13:30:00,12.55,12.56,12.54,12.55,44800.0,9.8504,9.8582,9.8425,9.8504,44800.0
2007-06-04 14:00:00,12.55,12.56,12.54,12.55,36800.0,9.8504,9.8582,9.8425,9.8504,36800.0
2007-06-04 14:30:00,12.55,12.56,12.54,12.55,38400.0,9.8504,9.8582,9.8425,9.8504,38400.0
2007-06-04 15:00:00,12.55,12.6,12.55,12.6,60800.0,9.8504,9.8896,9.8504,9.8896,60800.0
2007-06-04 15:30:00,12.6,12.61,12.59,12.6,132000.0,9.8896,9.8975,9.8818,9.8896,132000.0
2007-06-05 09:30:00,12.58,12.62,12.52,12.61,54000.0,9.8739,9.9053,9.8268,9.8975,54000.0
2007-06-05 10:00:00,12.62,12.63,12.58,12.6,58000.0,9.9053,9.9132,9.8739,9.8896,58000.0
2007-06-05 10:30:00,12.6,12.62,12.6,12.62,54000.0,9.8896,9.9053,9.8896,9.9053,54000.0
2007-06-05 11:00:00,12.62,12.62,12.61,12.61,26400.0,9.9053,9.9053,9.8975,9.8975,26400.0
2007-06-05 11:30:00,12.61,12.61,12.58,12.58,42000.0,9.8975,9.8975,9.8739,9.8739,42000.0
2007-06-05 12:00:00,12.58,12.59,12.56,12.58,42400.0,9.8739,9.8818,9.8582,9.8739,42400.0
2007-06-05 12:30:00,12.58,12.61,12.58,12.61,32800.0,9.8739,9.8975,9.8739,9.8975,32800.0
2007-06-05 13:00:00,12.61,12.61,12.6,12.61,28400.0,9.8975,9.8975,9.8896,9.8975,28400.0
2007-06-05 13:30:00,12.6,12.61,12.59,12.6,37600.0,9.8896,9.8975,9.8818,9.8896,37600.0
2007-06-05 14:00:00,12.6,12.61,12.6,12.6,68400.0,9.8896,9.8975,9.8896,9.8896,68400.0
2007-06-05 14:30:00,12.6,12.62,12.6,12.61,66400.0,9.8896,9.9053,9.8896,9.8975,66400.0
2007-06-05 15:00:00,12.61,12.62,12.6,12.62,68800.0,9.8975,9.9053,9.8896,9.9053,68800.0
2007-06-05 15:30:00,12.62,12.62,12.59,12.59,154400.0,9.9053,9.9053,9.8818,9.8818,154400.0
2007-06-06 09:30:00,12.53,12.53,12.43,12.5,90400.0,9.8347,9.8347,9.7562,9.8111,90400.0
2007-06-06 10:00:00,12.5,12.51,12.47,12.5,136400.0,9.8111,9.819,9.7876,9.8111,136400.0
2007-06-06 10:30:00,12.51,12.55,12.49,12.54,70400.0,9.819,9.8504,9.8033,9.8425,70400.0
2007-06-06 11:00:00,12.54,12.58,12.54,12.57,120000.0,9.8425,9.8739,9.8425,9.8661,120000.0
2007-06-06 11:30:00,12.57,12.58,12.5,12.52,84400.0,9.8661,9.8739,9.8111,9.8268,84400.0
2007-06-06 12:00:00,12.51,12.54,12.51,12.53,30800.0,9.819,9.8425,9.819,9.8347,30800.0
2007-06-06 12:30:00,12.53,12.54,12.52,12.52,23600.0,9.8347,9.8425,9.8268,9.8268,23600.0
2007-06-06 13:00:00,12.52,12.52,12.49,12.49,22400.0,9.8268,9.8268,9.8033,9.8033,22400.0
2007-06-06 13:30:00,12.49,12.49,12.44,12.45,168400.0,9.8033,9.8033,9.764,9.7719,168400.0
2007-06-06 14:00:00,12.45,12.45,12.42,12.43,249600.0,9.7719,9.7719,9.7483,9.7562,249600.0
2007-06-06 14:30:00,12.43,12.43,12.42,12.42,230800.0,9.7562,9.7562,9.7483,9.7483,230800.0
2007-06-06 15:00:00,12.42,12.46,12.42,12.45,281200.0,9.7483,9.7797,9.7483,9.7719,281200.0
2007-06-06 15:30:00,12.45,12.46,12.41,12.41,353200.0,9.7719,9.7797,9.7405,9.7405,353200.0
2007-06-07 09:30:00,12.36,12.36,12.22,12.3,114400.0,9.7012,9.7012,9.5914,9.6542,114400.0
2007-06-07 10:00:00,12.3,12.31,12.27,12.29,118800.0,9.6542,9.662,9.6306,9.6463,118800.0
2007-06-07 10:30:00,12.29,12.31,12.28,12.31,109200.0,9.6463,9.662,9.6385,9.662,109200.0
2007-06-07 11:00:00,12.31,12.31,12.21,12.24,145200.0,9.662,9.662,9.5835,9.6071,145200.0
2007-06-07 11:30:00,12.24,12.31,12.24,12.28,68400.0,9.6071,9.662,9.6071,9.6385,68400.0
2007-06-07 12:00:00,12.28,12.3,12.27,12.28,36000.0,9.6385,9.6542,9.6306,9.6385,36000.0
2007-06-07 12:30:00,12.28,12.28,12.23,12.25,44800.0,9.6385,9.6385,9.5992,9.6149,44800.0
2007-06-07 13:00:00,12.25,12.26,12.23,12.24,90400.0,9.6149,9.6228,9.5992,9.6071,90400.0
2007-06-07 13:30:00,12.24,12.25,12.22,12.22,50000.0,9.6071,9.6149,9.5914,9.5914,50000.0
2007-06-07 14:00:00,12.22,12.23,12.2,12.22,80800.0,9.5914,9.5992,9.5757,9.5914,80800.0
2007-06-07 14:30:00,12.22,12.24,12.2,12.23,113200.0,9.5914,9.6071,9.5757,9.5992,113200.0
2007-06-07 15:00:00,12.23,12.28,12.22,12.27,277200.0,9.5992,9.6385,9.5914,9.6306,277200.0
2007-06-07 15:30:00,12.27,12.3,12.24,12.24,258800.0,9.6306,9.6542,9.6071,9.6071,258800.0
2007-06-08 09:30:00,12.24,12.24,12.2,12.2,43200.0,9.6071,9.6071,9.5757,9.5757,43200.0
2007-06-08 10:00:00,12.21,12.24,12.2,12.24,45200.0,9.5835,9.6071,9.5757,9.6071,45200.0
2007-06-08 10:30:00,12.24,12.28,12.23,12.28,51600.0,9.6071,9.6385,9.5992,9.6385,51600.0
2007-06-08 11:00:00,12.27,12.3,12.25,12.3,52800.0,9.6306,9.6542,9.6149,9.6542,52800.0
2007-06-08 11:30:00,12.3,12.3,12.27,12.28,31200.0,9.6542,9.6542,9.6306,9.6385,31200.0
2007-06-08 12:00:00,12.28,12.28,12.26,12.28,36400.0,9.6385,9.6385,9.6228,9.6385,36400.0
2007-06-08 12:30:00,12.28,12.28,12.26,12.26,26400.0,9.6385,9.6385,9.6228,9.6228,26400.0
2007-06-08 13:00:00,12.26,12.26,12.24,12.24,35600.0,9.6228,9.6228,9.6071,9.6071,35600.0
2007-06-08 13:30:00,12.25,12.29,12.24,12.29,32800.0,9.6149,9.6463,9.6071,9.6463,32800.0
2007-06-08 14:00:00,12.29,12.32,12.29,12.31,42400.0,9.6463,9.6698,9.6463,9.662,42400.0
2007-06-08 14:30:00,12.31,12.31,12.29,12.3,38000.0,9.662,9.662,9.6463,9.6542,38000.0
2007-06-08 15:00:00,12.3,12.31,12.28,12.29,60000.0,9.6542,9.662,9.6385,9.6463,60000.0
2007-06-08 15:30:00,12.29,12.36,12.29,12.34,121600.0,9.6463,9.7012,9.6463,9.6855,121600.0
2007-06-11 09:30:00,12.32,12.39,12.3,12.39,24000.0,9.6698,9.7248,9.6542,9.7248,24000.0
2007-06-11 10:00:00,12.38,12.38,12.34,12.34,31200.0,9.7169,9.7169,9.6855,9.6855,31200.0
2007-06-11 10:30:00,12.34,12.34,12.32,12.34,30800.0,9.6855,9.6855,9.6698,9.6855,30800.0
2007-06-11 11:00:00,12.34,12.34,12.34,12.34,20400.0,9.6855,9.6855,9.6855,9.6855,20400.0
2007-06-11 11:30:00,12.34,12.34,12.33,12.34,22000.0,9.6855,9.6855,9.6777,9.6855,22000.0
2007-06-11 12:00:00,12.34,12.34,12.32,12.32,20400.0,9.6855,9.6855,9.6698,9.6698,20400.0
2007-06-11 12:30:00,12.32,12.34,12.32,12.32,38000.0,9.6698,9.6855,9.6698,9.6698,38000.0
2007-06-11 13:00:00,12.33,12.33,12.33,12.33,12400.0,9.6777,9.6777,9.6777,9.6777,12400.0
2007-06-11 13:30:00,12.33,12.34,12.32,12.33,31200.0,9.6777,9.6855,9.6698,9.6777,31200.0
2007-06-11 14:00:00,12.33,12.34,12.32,12.32,50400.0,9.6777,9.6855,9.6698,9.6698,50400.0
2007-06-11 14:30:00,12.32,12.33,12.31,12.33,22000.0,9.6698,9.6777,9.662,9.6777,22000.0
2007-06-11 15:00:00,12.33,12.33,12.31,12.31,48000.0,9.6777,9.6777,9.662,9.662,48000.0
2007-06-11 15:30:00,12.32,12.33,12.31,12.32,94800.0,9.6698,9.6777,9.662,9.6698,94800.0
2007-06-12 09:30:00,12.31,12.31,12.26,12.26,40400.0,9.662,9.662,9.6228,9.6228,40400.0
2007-06-12 10:00:00,12.25,12.25,12.22,12.22,34000.0,9.6149,9.6149,9.5914,9.5914,34000.0
2007-06-12 10:30:00,12.22,12.25,12.21,12.25,22400.0,9.5914,9.6149,9.5835,9.6149,22400.0
2007-06-12 11:00:00,12.25,12.28,12.25,12.28,54400.0,9.6149,9.6385,9.6149,9.6385,54400.0
2007-06-12 11:30:00,12.28,12.3,12.27,12.27,59200.0,9.6385,9.6542,9.6306,9.6306,59200.0
2007-06-12 12:00:00,12.27,12.28,12.25,12.26,41600.0,9.6306,9.6385,9.6149,9.6228,41600.0
2007-06-12 12:30:00,12.26,12.28,12.25,12.28,71200.0,9.6228,9.6385,9.6149,9.6385,71200.0
2007-06-12 13:00:00,12.27,12.3,12.26,12.29,46800.0,9.6306,9.6542,9.6228,9.6463,46800.0
2007-06-12 13:30:00,12.28,12.33,12.27,12.33,56800.0,9.6385,9.6777,9.6306,9.6777,56800.0
2007-06-12 14:00:00,12.33,12.35,12.3,12.31,48400.0,9.6777,9.6934,9.6542,9.662,48400.0
2007-06-12 14:30:00,12.31,12.35,12.29,12.32,101600.0,9.662,9.6934,9.6463,9.6698,101600.0
2007-06-12 15:00:00,12.33,12.33,12.27,12.29,110000.0,9.6777,9.6777,9.6306,9.6463,110000.0
2007-06-12 15:30:00,12.3,12.31,12.26,12.26,146000.0,9.6542,9.662,9.6228,9.6228,146000.0
2007-06-13 09:30:00,12.28,12.32,12.25,12.31,66000.0,9.6385,9.6698,9.6149,9.662,66000.0
2007-06-13 10:00:00,12.31,12.31,12.24,12.26,251200.0,9.662,9.662,9.6071,9.6228,251200.0
2007-06-13 10:30:00,12.26,12.39,12.24,12.29,299600.0,9.6228,9.7248,9.6071,9.6463,299600.0
2007-06-13 11:00:00,12.3,12.3,12.23,12.24,66800.0,9.6542,9.6542,9.5992,9.6071,66800.0
2007-06-13 11:30:00,12.24,12.28,12.24,12.27,160400.0,9.6071,9.6385,9.6071,9.6306,160400.0
2007-06-13 12:00:00,12.27,12.28,12.26,12.27,229200.0,9.6306,9.6385,9.6228,9.6306,229200.0
2007-06-13 12:30:00,12.27,12.31,12.26,12.29,378000.0,9.6306,9.662,9.6228,9.6463,378000.0
2007-06-13 13:00:00,12.28,12.3,12.26,12.27,108000.0,9.6385,9.6542,9.6228,9.6306,108000.0
2007-06-13 13:30:00,12.27,12.28,12.25,12.26,75600.0,9.6306,9.6385,9.6149,9.6228,75600.0
2007-06-13 14:00:00,12.26,12.29,12.26,12.27,235600.0,9.6228,9.6463,9.6228,9.6306,235600.0
2007-06-13 14:30:00,12.27,12.29,12.27,12.28,79200.0,9.6306,9.6463,9.6306,9.6385,79200.0
2007-06-13 15:00:00,12.28,12.28,12.25,12.25,162000.0,9.6385,9.6385,9.6149,9.6149,162000.0
2007-06-13 15:30:00,12.25,12.28,12.24,12.28,350400.0,9.6149,9.6385,9.6071,9.6385,350400.0
2007-06-14 09:30:00,12.24,12.32,12.24,12.32,52800.0,9.6071,9.6698,9.6071,9.6698,52800.0
2007-06-14 10:00:00,12.31,12.31,12.28,12.29,24000.0,9.662,9.662,9.6385,9.6463,24000.0
2007-06-14 10:30:00,12.29,12.31,12.23,12.23,104000.0,9.6463,9.662,9.5992,9.5992,104000.0
2007-06-14 11:00:00,12.23,12.24,12.17,12.17,88800.0,9.5992,9.6071,9.5521,9.5521,88800.0
2007-06-14 11:30:00,12.18,12.2,12.13,12.14,81200.0,9.56,9.5757,9.5207,9.5286,81200.0
2007-06-14 12:00:00,12.14,12.15,12.13,12.14,119200.0,9.5286,9.5364,9.5207,9.5286,119200.0
2007-06-14 12:30:00,12.14,12.14,12.11,12.11,62400.0,9.5286,9.5286,9.505,9.505,62400.0
2007-06-14 13:00:00,12.12,12.12,12.1,12.1,77600.0,9.5129,9.5129,9.4972,9.4972,77600.0
2007-06-14 13:30:00,12.1,12.11,12.09,12.1,74800.0,9.4972,9.505,9.4893,9.4972,74800.0
2007-06-14 14:00:00,12.1,12.15,12.1,12.14,60000.0,9.4972,9.5364,9.4972,9.5286,60000.0
2007-06-14 14:30:00,12.14,12.16,12.14,12.14,100000.0,9.5286,9.5443,9.5286,9.5286,100000.0
2007-06-14 15:00:00,12.14,12.16,12.14,12.15,136000.0,9.5286,9.5443,9.5286,9.5364,136000.0
2007-06-14 15:30:00,12.15,12.17,12.14,12.17,130000.0,9.5364,9.5521,9.5286,9.5521,130000.0
2007-06-15 09:30:00,12.25,12.36,12.23,12.27,203200.0,9.6149,9.7012,9.5992,9.6306,203200.0
2007-06-15 10:00:00,12.26,12.26,12.2,12.21,76000.0,9.6228,9.6228,9.5757,9.5835,76000.0
2007-06-15 10:30:00,12.2,12.21,12.19,12.19,82800.0,9.5757,9.5835,9.5678,9.5678,82800.0
2007-06-15 11:00:00,12.19,12.21,12.19,12.19,56800.0,9.5678,9.5835,9.5678,9.5678,56800.0
2007-06-15 11:30:00,12.19,12.2,12.18,12.18,39600.0,9.5678,9.5757,9.56,9.56,39600.0
2007-06-15 12:00:00,12.19,12.2,12.18,12.18,32800.0,9.5678,9.5757,9.56,9.56,32800.0
2007-06-15 12:30:00,12.18,12.21,12.17,12.17,35200.0,9.56,9.5835,9.5521,9.5521,35200.0
2007-06-15 13:00:00,12.18,12.19,12.17,12.18,36000.0,9.56,9.5678,9.5521,9.56,36000.0
2007-06-15 13:30:00,12.18,12.24,12.18,12.23,46000.0,9.56,9.6071,9.56,9.5992,46000.0
2007-06-15 14:00:00,12.23,12.24,12.22,12.24,106800.0,9.5992,9.6071,9.5914,9.6071,106800.0
2007-06-15 14:30:00,12.24,12.27,12.24,12.26,92000.0,9.6071,9.6306,9.6071,9.6228,92000.0
2007-06-15 15:00:00,12.26,12.28,12.26,12.28,79600.0,9.6228,9.6385,9.6228,9.6385,79600.0
2007-06-15 15:30:00,12.28,12.29,12.23,12.24,233600.0,9.6385,9.6463,9.5992,9.6071,233600.0
2007-06-18 09:30:00,12.26,12.29,12.22,12.25,54000.0,9.6228,9.6463,9.5914,9.6149,54000.0
2007-06-18 10:00:00,12.24,12.24,12.18,12.19,89600.0,9.6071,9.6071,9.56,9.5678,89600.0
2007-06-18 10:30:00,12.19,12.22,12.19,12.21,73200.0,9.5678,9.5914,9.5678,9.5835,73200.0
2007-06-18 11:00:00,12.2,12.21,12.18,12.2,48400.0,9.5757,9.5835,9.56,9.5757,48400.0
2007-06-18 11:30:00,12.2,12.2,12.17,12.17,26000.0,9.5757,9.5757,9.5521,9.5521,26000.0
2007-06-18 12:00:00,12.17,12.17,12.15,12.16,46800.0,9.5521,9.5521,9.5364,9.5443,46800.0
2007-06-18 12:30:00,12.16,12.18,12.16,12.18,58000.0,9.5443,9.56,9.5443,9.56,58000.0
2007-06-18 13:00:00,12.18,12.19,12.15,12.15,89200.0,9.56,9.5678,9.5364,9.5364,89200.0
2007-06-18 13:30:00,12.15,12.17,12.13,12.16,131200.0,9.5364,9.5521,9.5207,9.5443,131200.0
2007-06-18 14:00:00,12.15,12.17,12.15,12.16,72000.0,9.5364,9.5521,9.5364,9.5443,72000.0
2007-06-18 14:30:00,12.16,12.17,12.13,12.16,142000.0,9.5443,9.5521,9.5207,9.5443,142000.0
2007-06-18 15:00:00,12.16,12.17,12.13,12.13,63200.0,9.5443,9.5521,9.5207,9.5207,63200.0
2007-06-18 15:30:00,12.14,12.15,12.12,12.12,199200.0,9.5286,9.5364,9.5129,9.5129,199200.0
2007-06-19 09:30:00,12.16,12.35,12.16,12.3,249600.0,9.5443,9.6934,9.5443,9.6542,249600.0
2007-06-19 10:00:00,12.3,12.37,12.29,12.35,206800.0,9.6542,9.7091,9.6463,9.6934,206800.0
2007-06-19 10:30:00,12.35,12.35,12.33,12.35,152800.0,9.6934,9.6934,9.6777,9.6934,152800.0
2007-06-19 11:00:00,12.35,12.35,12.3,12.31,71200.0,9.6934,9.6934,9.6542,9.662,71200.0
2007-06-19 11:30:00,12.3,12.31,12.29,12.3,176800.0,9.6542,9.662,9.6463,9.6542,176800.0
2007-06-19 12:00:00,12.3,12.31,12.29,12.29,109600.0,9.6542,9.662,9.6463,9.6463,109600.0
2007-06-19 12:30:00,12.29,12.29,12.27,12.27,75200.0,9.6463,9.6463,9.6306,9.6306,75200.0
2007-06-19 13:00:00,12.27,12.27,12.24,12.24,150800.0,9.6306,9.6306,9.6071,9.6071,150800.0
2007-06-19 13:30:00,12.24,12.25,12.24,12.24,54000.0,9.6071,9.6149,9.6071,9.6071,54000.0
2007-06-19 14:00:00,12.24,12.28,12.24,12.27,108800.0,9.6071,9.6385,9.6071,9.6306,108800.0
2007-06-19 14:30:00,12.27,12.28,12.24,12.28,128400.0,9.6306,9.6385,9.6071,9.6385,128400.0
2007-06-19 15:00:00,12.28,12.31,12.28,12.29,205200.0,9.6385,9.662,9.6385,9.6463,205200.0
2007-06-19 15:30:00,12.29,12.32,12.27,12.27,272400.0,9.6463,9.6698,9.6306,9.6306,272400.0
2007-06-20 09:30:00,12.31,12.36,12.31,12.36,45200.0,9.662,9.7012,9.662,9.7012,45200.0
2007-06-20 10:00:00,12.36,12.37,12.34,12.36,80000.0,9.7012,9.7091,9.6855,9.7012,80000.0
2007-06-20 10:30:00,12.37,12.4,12.36,12.4,78800.0,9.7091,9.7326,9.7012,9.7326,78800.0
2007-06-20 11:00:00,12.4,12.4,12.38,12.38,37200.0,9.7326,9.7326,9.7169,9.7169,37200.0
2007-06-20 11:30:00,12.39,12.4,12.37,12.39,55600.0,9.7248,9.7326,9.7091,9.7248,55600.0
2007-06-20 12:00:00,12.4,12.4,12.38,12.4,33600.0,9.7326,9.7326,9.7169,9.7326,33600.0
2007-06-20 12:30:00,12.4,12.45,12.39,12.45,132000.0,9.7326,9.7719,9.7248,9.7719,132000.0
2007-06-20 13:00:00,12.45,12.47,12.41,12.42,124800.0,9.7719,9.7876,9.7405,9.7483,124800.0
2007-06-20 13:30:00,12.42,12.45,12.42,12.45,106000.0,9.7483,9.7719,9.7483,9.7719,106000.0
2007-06-20 14:00:00,12.45,12.47,12.44,12.44,116800.0,9.7719,9.7876,9.764,9.764,116800.0
2007-06-20 14:30:00,12.44,12.45,12.42,12.44,118400.0,9.764,9.7719,9.7483,9.764,118400.0
2007-06-20 15:00:00,12.44,12.44,12.42,12.42,128400.0,9.764,9.764,9.7483,9.7483,128400.0
2007-06-20 15:30:00,12.41,12.42,12.33,12.33,156800.0,9.7405,9.7483,9.6777,9.6777,156800.0
2007-06-21 09:30:00,12.3,12.31,12.25,12.28,72400.0,9.6542,9.662,9.6149,9.6385,72400.0
2007-06-21 10:00:00,12.29,12.33,12.29,12.32,101200.0,9.6463,9.6777,9.6463,9.6698,101200.0
2007-06-21 10:30:00,12.33,12.35,12.31,12.34,67200.0,9.6777,9.6934,9.662,9.6855,67200.0
2007-06-21 11:00:00,12.34,12.35,12.31,12.33,59200.0,9.6855,9.6934,9.662,9.6777,59200.0
2007-06-21 11:30:00,12.33,12.33,12.29,12.29,60400.0,9.6777,9.6777,9.6463,9.6463,60400.0
2007-06-21 12:00:00,12.29,12.31,12.28,12.29,76400.0,9.6463,9.662,9.6385,9.6463,76400.0
2007-06-21 12:30:00,12.29,12.32,12.28,12.31,66400.0,9.6463,9.6698,9.6385,9.662,66400.0
2007-06-21 13:00:00,12.31,12.35,12.31,12.34,93200.0,9.662,9.6934,9.662,9.6855,93200.0
2007-06-21 13:30:00,12.35,12.35,12.33,12.33,78000.0,9.6934,9.6934,9.6777,9.6777,78000.0
2007-06-21 14:00:00,12.33,12.33,12.32,12.33,74400.0,9.6777,9.6777,9.6698,9.6777,74400.0
2007-06-21 14:30:00,12.33,12.35,12.33,12.35,78800.0,9.6777,9.6934,9.6777,9.6934,78800.0
2007-06-21 15:00:00,12.34,12.35,12.33,12.33,106400.0,9.6855,9.6934,9.6777,9.6777,106400.0
2007-06-21 15:30:00,12.33,12.37,12.33,12.35,96800.0,9.6777,9.7091,9.6777,9.6934,96800.0
2007-06-22 09:30:00,12.35,12.35,12.28,12.29,26000.0,9.6934,9.6934,9.6385,9.6463,26000.0
2007-06-22 10:00:00,12.29,12.29,12.25,12.25,54800.0,9.6463,9.6463,9.6149,9.6149,54800.0
2007-06-22 10:30:00,12.24,12.24,12.22,12.23,45200.0,9.6071,9.6071,9.5914,9.5992,45200.0
2007-06-22 11:00:00,12.23,12.23,12.2,12.2,22400.0,9.5992,9.5992,9.5757,9.5757,22400.0
2007-06-22 11:30:00,12.2,12.22,12.18,12.22,34800.0,9.5757,9.5914,9.56,9.5914,34800.0
2007-06-22 12:00:00,12.22,12.24,12.21,12.22,84800.0,9.5914,9.6071,9.5835,9.5914,84800.0
2007-06-22 12:30:00,12.22,12.24,12.21,12.24,72400.0,9.5914,9.6071,9.5835,9.6071,72400.0
2007-06-22 13:00:00,12.24,12.27,12.22,12.27,67200.0,9.6071,9.6306,9.5914,9.6306,67200.0
2007-06-22 13:30:00,12.26,12.26,12.19,12.2,35200.0,9.6228,9.6228,9.5678,9.5757,35200.0
2007-06-22 14:00:00,12.2,12.22,12.18,12.22,68000.0,9.5757,9.5914,9.56,9.5914,68000.0
2007-06-22 14:30:00,12.22,12.26,12.22,12.24,53600.0,9.5914,9.6228,9.5914,9.6071,53600.0
2007-06-22 15:00:00,12.25,12.26,12.22,12.23,178000.0,9.6149,9.6228,9.5914,9.5992,178000.0
2007-06-22 15:30:00,12.22,12.26,12.18,12.24,413200.0,9.5914,9.6228,9.56,9.6071,413200.0
2007-06-25 09:30:00,12.21,12.22,12.2,12.22,82000.0,9.5835,9.5914,9.5757,9.5914,82000.0
2007-06-25 10:00:00,12.22,12.31,12.22,12.3,99600.0,9.5914,9.662,9.5914,9.6542,99600.0
2007-06-25 10:30:00,12.31,12.32,12.29,12.31,39600.0,9.662,9.6698,9.6463,9.662,39600.0
2007-06-25 11:00:00,12.31,12.35,12.31,12.33,43600.0,9.662,9.6934,9.662,9.6777,43600.0
2007-06-25 11:30:00,12.34,12.34,12.33,12.33,66800.0,9.6855,9.6855,9.6777,9.6777,66800.0
2007-06-25 12:00:00,12.34,12.35,12.34,12.35,28000.0,9.6855,9.6934,9.6855,9.6934,28000.0
2007-06-25 12:30:00,12.34,12.35,12.33,12.34,23600.0,9.6855,9.6934,9.6777,9.6855,23600.0
2007-06-25 13:00:00,12.33,12.33,12.32,12.32,44400.0,9.6777,9.6777,9.6698,9.6698,44400.0
2007-06-25 13:30:00,12.33,12.34,12.31,12.32,55600.0,9.6777,9.6855,9.662,9.6698,55600.0
2007-06-25 14:00:00,12.32,12.32,12.25,12.3,78800.0,9.6698,9.6698,9.6149,9.6542,78800.0
2007-06-25 14:30:00,12.29,12.29,12.23,12.24,58000.0,9.6463,9.6463,9.5992,9.6071,58000.0
2007-06-25 15:00:00,12.23,12.24,12.21,12.24,53200.0,9.5992,9.6071,9.5835,9.6071,53200.0
2007-06-25 15:30:00,12.24,12.27,12.24,12.26,142800.0,9.6071,9.6306,9.6071,9.6228,142800.0
2007-06-26 09:30:00,12.26,12.26,12.2,12.25,73600.0,9.6228,9.6228,9.5757,9.6149,73600.0
2007-06-26 10:00:00,12.24,12.28,12.21,12.21,42800.0,9.6071,9.6385,9.5835,9.5835,42800.0
2007-06-26 10:30:00,12.21,12.24,12.2,12.2,42800.0,9.5835,9.6071,9.5757,9.5757,42800.0
2007-06-26 11:00:00,12.19,12.23,12.19,12.22,31200.0,9.5678,9.5992,9.5678,9.5914,31200.0
2007-06-26 11:30:00,12.22,12.3,12.22,12.28,49200.0,9.5914,9.6542,9.5914,9.6385,49200.0
2007-06-26 12:00:00,12.29,12.31,12.28,12.29,23600.0,9.6463,9.662,9.6385,9.6463,23600.0
2007-06-26 12:30:00,12.29,12.3,12.28,12.29,31200.0,9.6463,9.6542,9.6385,9.6463,31200.0
2007-06-26 13:00:00,12.29,12.3,12.29,12.3,35200.0,9.6463,9.6542,9.6463,9.6542,35200.0
2007-06-26 13:30:00,12.29,12.29,12.25,12.26,29200.0,9.6463,9.6463,9.6149,9.6228,29200.0
2007-06-26 14:00:00,12.26,12.28,12.24,12.24,61600.0,9.6228,9.6385,9.6071,9.6071,61600.0
2007-06-26 14:30:00,12.24,12.26,12.22,12.23,60400.0,9.6071,9.6228,9.5914,9.5992,60400.0
2007-06-26 15:00:00,12.22,12.27,12.22,12.24,52800.0,9.5914,9.6306,9.5914,9.6071,52800.0
2007-06-26 15:30:00,12.24,12.27,12.24,12.25,88000.0,9.6071,9.6306,9.6071,9.6149,88000.0
2007-06-27 09:30:00,12.25,12.25,12.14,12.16,38400.0,9.6149,9.6149,9.5286,9.5443,38400.0
2007-06-27 10:00:00,12.17,12.18,12.15,12.17,45200.0,9.5521,9.56,9.5364,9.5521,45200.0
2007-06-27 10:30:00,12.17,12.19,12.17,12.17,31600.0,9.5521,9.5678,9.5521,9.5521,31600.0
2007-06-27 11:00:00,12.18,12.22,12.16,12.19,32000.0,9.56,9.5914,9.5443,9.5678,32000.0
2007-06-27 11:30:00,12.2,12.2,12.16,12.17,28400.0,9.5757,9.5757,9.5443,9.5521,28400.0
2007-06-27 12:00:00,12.18,12.19,12.16,12.16,30000.0,9.56,9.5678,9.5443,9.5443,30000.0
2007-06-27 12:30:00,12.16,12.18,12.15,12.16,30800.0,9.5443,9.56,9.5364,9.5443,30800.0
2007-06-27 13:00:00,12.16,12.17,12.13,12.13,51600.0,9.5443,9.5521,9.5207,9.5207,51600.0
2007-06-27 13:30:00,12.13,12.13,12.1,12.12,93200.0,9.5207,9.5207,9.4972,9.5129,93200.0
2007-06-27 14:00:00,12.12,12.15,12.11,12.14,73600.0,9.5129,9.5364,9.505,9.5286,73600.0
2007-06-27 14:30:00,12.14,12.15,12.12,12.13,70400.0,9.5286,9.5364,9.5129,9.5207,70400.0
2007-06-27 15:00:00,12.13,12.16,12.12,12.16,136000.0,9.5207,9.5443,9.5129,9.5443,136000.0
2007-06-27 15:30:00,12.17,12.2,12.15,12.17,310000.0,9.5521,9.5757,9.5364,9.5521,310000.0
2007-06-28 09:30:00,12.18,12.19,12.15,12.18,33600.0,9.56,9.5678,9.5364,9.56,33600.0
2007-06-28 10:00:00,12.2,12.26,12.2,12.26,80800.0,9.5757,9.6228,9.5757,9.6228,80800.0
2007-06-28 10:30:00,12.26,12.28,12.26,12.28,69200.0,9.6228,9.6385,9.6228,9.6385,69200.0
2007-06-28 11:00:00,12.28,12.28,12.27,12.27,49600.0,9.6385,9.6385,9.6306,9.6306,49600.0
2007-06-28 11:30:00,12.27,12.27,12.25,12.26,52000.0,9.6306,9.6306,9.6149,9.6228,52000.0
2007-06-28 12:00:00,12.26,12.26,12.24,12.24,43600.0,9.6228,9.6228,9.6071,9.6071,43600.0
2007-06-28 12:30:00,12.24,12.24,12.22,12.22,72400.0,9.6071,9.6071,9.5914,9.5914,72400.0
2007-06-28 13:00:00,12.22,12.22,12.21,12.21,11600.0,9.5914,9.5914,9.5835,9.5835,11600.0
2007-06-28 13:30:00,12.22,12.22,12.2,12.2,68800.0,9.5914,9.5914,9.5757,9.5757,68800.0
2007-06-28 14:00:00,12.2,12.23,12.18,12.18,140800.0,9.5757,9.5992,9.56,9.56,140800.0
2007-06-28 14:30:00,12.18,12.21,12.14,12.2,160400.0,9.56,9.5835,9.5286,9.5757,160400.0
2007-06-28 15:00:00,12.19,12.21,12.18,12.2,488800.0,9.5678,9.5835,9.56,9.5757,488800.0
2007-06-28 15:30:00,12.2,12.21,12.17,12.18,154400.0,9.5757,9.5835,9.5521,9.56,154400.0
2007-06-29 09:30:00,12.22,12.27,12.17,12.2,37200.0,9.5914,9.6306,9.5521,9.5757,37200.0
2007-06-29 10:00:00,12.2,12.23,12.19,12.19,32400.0,9.5757,9.5992,9.5678,9.5678,32400.0
2007-06-29 10:30:00,12.19,12.21,12.19,12.21,32800.0,9.5678,9.5835,9.5678,9.5835,32800.0
2007-06-29 11:00:00,12.21,12.22,12.18,12.21,45200.0,9.5835,9.5914,9.56,9.5835,45200.0
2007-06-29 11:30:00,12.21,12.21,12.15,12.15,30800.0,9.5835,9.5835,9.5364,9.5364,30800.0
2007-06-29 12:00:00,12.15,12.15,12.09,12.11,61600.0,9.5364,9.5364,9.4893,9.505,61600.0
2007-06-29 12:30:00,12.11,12.11,12.08,12.1,42000.0,9.505,9.505,9.4815,9.4972,42000.0
2007-06-29 13:00:00,12.09,12.1,12.08,12.1,62400.0,9.4893,9.4972,9.4815,9.4972,62400.0
2007-06-29 13:30:00,12.09,12.13,12.09,12.13,60800.0,9.4893,9.5207,9.4893,9.5207,60800.0
2007-06-29 14:00:00,12.13,12.13,12.08,12.1,46800.0,9.5207,9.5207,9.4815,9.4972,46800.0
2007-06-29 14:30:00,12.1,12.13,12.09,12.12,45600.0,9.4972,9.5207,9.4893,9.5129,45600.0
2007-06-29 15:00:00,12.12,12.12,12.04,12.04,97600.0,9.5129,9.5129,9.4501,9.4501,97600.0
2007-06-29 15:30:00,12.04,12.12,12.04,12.12,222000.0,9.4501,9.5129,9.4501,9.5129,222000.0
2007-07-02 09:30:00,12.17,12.18,12.13,12.18,63200.0,9.5521,9.56,9.5207,9.56,63200.0
2007-07-02 10:00:00,12.18,12.2,12.17,12.17,64000.0,9.56,9.5757,9.5521,9.5521,64000.0
2007-07-02 10:30:00,12.17,12.18,12.15,12.15,35600.0,9.5521,9.56,9.5364,9.5364,35600.0
2007-07-02 11:00:00,12.15,12.19,12.15,12.18,66000.0,9.5364,9.5678,9.5364,9.56,66000.0
2007-07-02 11:30:00,12.18,12.18,12.15,12.16,31600.0,9.56,9.56,9.5364,9.5443,31600.0
2007-07-02 12:00:00,12.15,12.18,12.14,12.14,46000.0,9.5364,9.56,9.5286,9.5286,46000.0
2007-07-02 12:30:00,12.14,12.15,12.13,12.13,42800.0,9.5286,9.5364,9.5207,9.5207,42800.0
2007-07-02 13:00:00,12.13,12.15,12.13,12.13,34400.0,9.5207,9.5364,9.5207,9.5207,34400.0
2007-07-02 13:30:00,12.13,12.18,12.13,12.17,87600.0,9.5207,9.56,9.5207,9.5521,87600.0
2007-07-02 14:00:00,12.17,12.17,12.15,12.16,72000.0,9.5521,9.5521,9.5364,9.5443,72000.0
2007-07-02 14:30:00,12.15,12.16,12.14,12.16,128000.0,9.5364,9.5443,9.5286,9.5443,128000.0
2007-07-02 15:00:00,12.15,12.17,12.15,12.17,56400.0,9.5364,9.5521,9.5364,9.5521,56400.0
2007-07-02 15:30:00,12.17,12.19,12.16,12.19,134000.0,9.5521,9.5678,9.5443,9.5678,134000.0
2007-07-03 09:30:00,12.2,12.21,12.18,12.19,38800.0,9.5757,9.5835,9.56,9.5678,38800.0
2007-07-03 10:00:00,12.19,12.24,12.19,12.22,72800.0,9.5678,9.6071,9.5678,9.5914,72800.0
2007-07-03 10:30:00,12.23,12.25,12.23,12.24,30000.0,9.5992,9.6149,9.5992,9.6071,30000.0
2007-07-03 11:00:00,12.24,12.25,12.22,12.23,37200.0,9.6071,9.6149,9.5914,9.5992,37200.0
2007-07-03 11:30:00,12.24,12.24,12.22,12.24,29200.0,9.6071,9.6071,9.5914,9.6071,29200.0
2007-07-03 12:00:00,12.24,12.27,12.24,12.27,52400.0,9.6071,9.6306,9.6071,9.6306,52400.0
2007-07-03 12:30:00,12.27,12.28,12.24,12.25,60400.0,9.6306,9.6385,9.6071,9.6149,60400.0
2007-07-05 09:30:00,12.26,12.3,12.25,12.27,44000.0,9.6228,9.6542,9.6149,9.6306,44000.0
2007-07-05 10:00:00,12.27,12.28,12.22,12.24,46400.0,9.6306,9.6385,9.5914,9.6071,46400.0
2007-07-05 10:30:00,12.24,12.25,12.22,12.24,49200.0,9.6071,9.6149,9.5914,9.6071,49200.0
2007-07-05 11:00:00,12.23,12.23,12.19,12.2,94400.0,9.5992,9.5992,9.5678,9.5757,94400.0
2007-07-05 11:30:00,12.21,12.21,12.16,12.16,63600.0,9.5835,9.5835,9.5443,9.5443,63600.0
2007-07-05 12:00:00,12.16,12.17,12.15,12.15,53600.0,9.5443,9.5521,9.5364,9.5364,53600.0
2007-07-05 12:30:00,12.15,12.15,12.12,12.14,95200.0,9.5364,9.5364,9.5129,9.5286,95200.0
2007-07-05 13:00:00,12.14,12.19,12.14,12.19,31600.0,9.5286,9.5678,9.5286,9.5678,31600.0
2007-07-05 13:30:00,12.18,12.2,12.18,12.2,26800.0,9.56,9.5757,9.56,9.5757,26800.0
2007-07-05 14:00:00,12.2,12.24,12.2,12.24,86400.0,9.5757,9.6071,9.5757,9.6071,86400.0
2007-07-05 14:30:00,12.24,12.25,12.24,12.24,47600.0,9.6071,9.6149,9.6071,9.6071,47600.0
2007-07-05 15:00:00,12.24,12.25,12.24,12.25,56800.0,9.6071,9.6149,9.6071,9.6149,56800.0
2007-07-05 15:30:00,12.25,12.25,12.2,12.21,200000.0,9.6149,9.6149,9.5757,9.5835,200000.0
2007-07-06 09:30:00,12.22,12.22,12.17,12.2,52800.0,9.5914,9.5914,9.5521,9.5757,52800.0
2007-07-06 10:00:00,12.2,12.21,12.19,12.21,57600.0,9.5757,9.5835,9.5678,9.5835,57600.0
2007-07-06 10:30:00,12.21,12.22,12.2,12.21,42000.0,9.5835,9.5914,9.5757,9.5835,42000.0
2007-07-06 11:00:00,12.21,12.25,12.21,12.24,55600.0,9.5835,9.6149,9.5835,9.6071,55600.0
2007-07-06 11:30:00,12.24,12.25,12.24,12.25,34800.0,9.6071,9.6149,9.6071,9.6149,34800.0
2007-07-06 12:00:00,12.25,12.27,12.25,12.26,42000.0,9.6149,9.6306,9.6149,9.6228,42000.0
2007-07-06 12:30:00,12.27,12.3,12.25,12.3,98000.0,9.6306,9.6542,9.6149,9.6542,98000.0
2007-07-06 13:00:00,12.3,12.31,12.29,12.3,86400.0,9.6542,9.662,9.6463,9.6542,86400.0
2007-07-06 13:30:00,12.3,12.32,12.29,12.32,28800.0,9.6542,9.6698,9.6463,9.6698,28800.0
2007-07-06 14:00:00,12.31,12.33,12.31,12.33,52800.0,9.662,9.6777,9.662,9.6777,52800.0
2007-07-06 14:30:00,12.33,12.33,12.31,12.32,131200.0,9.6777,9.6777,9.662,9.6698,131200.0
2007-07-06 15:00:00,12.31,12.32,12.31,12.31,150400.0,9.662,9.6698,9.662,9.662,150400.0
2007-07-06 15:30:00,12.32,12.32,12.29,12.29,132000.0,9.6698,9.6698,9.6463,9.6463,132000.0
2007-07-09 09:30:00,12.29,12.34,12.27,12.34,74800.0,9.6463,9.6855,9.6306,9.6855,74800.0
2007-07-09 10:00:00,12.34,12.35,12.33,12.34,175200.0,9.6855,9.6934,9.6777,9.6855,175200.0
2007-07-09 10:30:00,12.34,12.36,12.33,12.34,122000.0,9.6855,9.7012,9.6777,9.6855,122000.0
2007-07-09 11:00:00,12.34,12.36,12.34,12.36,77200.0,9.6855,9.7012,9.6855,9.7012,77200.0
2007-07-09 11:30:00,12.36,12.36,12.35,12.35,51600.0,9.7012,9.7012,9.6934,9.6934,51600.0
2007-07-09 12:00:00,12.35,12.36,12.35,12.36,68400.0,9.6934,9.7012,9.6934,9.7012,68400.0
2007-07-09 12:30:00,12.36,12.37,12.35,12.36,64400.0,9.7012,9.7091,9.6934,9.7012,64400.0
2007-07-09 13:00:00,12.36,12.37,12.34,12.37,103200.0,9.7012,9.7091,9.6855,9.7091,103200.0
2007-07-09 13:30:00,12.36,12.38,12.36,12.37,51600.0,9.7012,9.7169,9.7012,9.7091,51600.0
2007-07-09 14:00:00,12.37,12.38,12.36,12.37,43200.0,9.7091,9.7169,9.7012,9.7091,43200.0
2007-07-09 14:30:00,12.37,12.39,12.36,12.38,81600.0,9.7091,9.7248,9.7012,9.7169,81600.0
2007-07-09 15:00:00,12.38,12.38,12.37,12.38,78800.0,9.7169,9.7169,9.7091,9.7169,78800.0
2007-07-09 15:30:00,12.38,12.39,12.35,12.38,409600.0,9.7169,9.7248,9.6934,9.7169,409600.0
2007-07-10 09:30:00,12.31,12.31,12.26,12.3,68400.0,9.662,9.662,9.6228,9.6542,68400.0
2007-07-10 10:00:00,12.3,12.32,12.28,12.29,46000.0,9.6542,9.6698,9.6385,9.6463,46000.0
2007-07-10 10:30:00,12.28,12.3,12.26,12.3,126000.0,9.6385,9.6542,9.6228,9.6542,126000.0
2007-07-10 11:00:00,12.3,12.31,12.29,12.29,41600.0,9.6542,9.662,9.6463,9.6463,41600.0
2007-07-10 11:30:00,12.3,12.31,12.29,12.31,78400.0,9.6542,9.662,9.6463,9.662,78400.0
2007-07-10 12:00:00,12.31,12.32,12.3,12.31,128800.0,9.662,9.6698,9.6542,9.662,128800.0
2007-07-10 12:30:00,12.31,12.32,12.31,12.32,47600.0,9.662,9.6698,9.662,9.6698,47600.0
2007-07-10 13:00:00,12.32,12.34,12.29,12.31,159600.0,9.6698,9.6855,9.6463,9.662,159600.0
2007-07-10 13:30:00,12.31,12.31,12.28,12.3,262800.0,9.662,9.662,9.6385,9.6542,262800.0
2007-07-10 14:00:00,12.3,12.32,12.29,12.31,116400.0,9.6542,9.6698,9.6463,9.662,116400.0
2007-07-10 14:30:00,12.31,12.31,12.3,12.31,136800.0,9.662,9.662,9.6542,9.662,136800.0
2007-07-10 15:00:00,12.31,12.31,12.3,12.31,130800.0,9.662,9.662,9.6542,9.662,130800.0
2007-07-10 15:30:00,12.3,12.3,12.27,12.28,200400.0,9.6542,9.6542,9.6306,9.6385,200400.0
2007-07-11 09:30:00,12.25,12.3,12.24,12.28,800800.0,9.6149,9.6542,9.6071,9.6385,800800.0
2007-07-11 10:00:00,12.29,12.33,12.28,12.29,150000.0,9.6463,9.6777,9.6385,9.6463,150000.0
2007-07-11 10:30:00,12.29,12.3,12.29,12.3,167600.0,9.6463,9.6542,9.6463,9.6542,167600.0
2007-07-11 11:00:00,12.3,12.31,12.29,12.3,192000.0,9.6542,9.662,9.6463,9.6542,192000.0
2007-07-11 11:30:00,12.3,12.3,12.28,12.3,268000.0,9.6542,9.6542,9.6385,9.6542,268000.0
2007-07-11 12:00:00,12.3,12.31,12.3,12.31,28800.0,9.6542,9.662,9.6542,9.662,28800.0
2007-07-11 12:30:00,12.31,12.32,12.31,12.31,19200.0,9.662,9.6698,9.662,9.662,19200.0
2007-07-11 13:00:00,12.31,12.31,12.29,12.3,47600.0,9.662,9.662,9.6463,9.6542,47600.0
2007-07-11 13:30:00,12.3,12.31,12.3,12.31,38000.0,9.6542,9.662,9.6542,9.662,38000.0
2007-07-11 14:00:00,12.3,12.31,12.29,12.31,182800.0,9.6542,9.662,9.6463,9.662,182800.0
2007-07-11 14:30:00,12.31,12.31,12.3,12.3,69600.0,9.662,9.662,9.6542,9.6542,69600.0
2007-07-11 15:00:00,12.3,12.31,12.3,12.31,308400.0,9.6542,9.662,9.6542,9.662,308400.0
2007-07-11 15:30:00,12.31,12.31,12.3,12.31,243600.0,9.662,9.662,9.6542,9.662,243600.0
2007-07-12 09:30:00,12.35,12.51,12.33,12.5,178800.0,9.6934,9.819,9.6777,9.8111,178800.0
2007-07-12 10:00:00,12.49,12.51,12.49,12.49,50000.0,9.8033,9.819,9.8033,9.8033,50000.0
2007-07-12 10:30:00,12.5,12.51,12.48,12.49,72000.0,9.8111,9.819,9.7954,9.8033,72000.0
2007-07-12 11:00:00,12.49,12.49,12.46,12.47,1119200.0,9.8033,9.8033,9.7797,9.7876,1119200.0
2007-07-12 11:30:00,12.48,12.51,12.47,12.48,145600.0,9.7954,9.819,9.7876,9.7954,145600.0
2007-07-12 12:00:00,12.48,12.51,12.47,12.5,238000.0,9.7954,9.819,9.7876,9.8111,238000.0
2007-07-12 12:30:00,12.5,12.51,12.49,12.5,32400.0,9.8111,9.819,9.8033,9.8111,32400.0
2007-07-12 13:00:00,12.5,12.5,12.46,12.47,2020000.0,9.8111,9.8111,9.7797,9.7876,2020000.0
2007-07-12 13:30:00,12.47,12.5,12.47,12.49,105200.0,9.7876,9.8111,9.7876,9.8033,105200.0
2007-07-12 14:00:00,12.49,12.49,12.47,12.47,66400.0,9.8033,9.8033,9.7876,9.7876,66400.0
2007-07-12 14:30:00,12.47,12.49,12.47,12.49,98000.0,9.7876,9.8033,9.7876,9.8033,98000.0
2007-07-12 15:00:00,12.49,12.49,12.47,12.47,255200.0,9.8033,9.8033,9.7876,9.7876,255200.0
2007-07-12 15:30:00,12.47,12.5,12.46,12.5,345600.0,9.7876,9.8111,9.7797,9.8111,345600.0
2007-07-13 09:30:00,12.55,12.62,12.53,12.6,312400.0,9.8504,9.9053,9.8347,9.8896,312400.0
2007-07-13 10:00:00,12.6,12.63,12.58,12.6,400400.0,9.8896,9.9132,9.8739,9.8896,400400.0
2007-07-13 10:30:00,12.6,12.61,12.59,12.61,100000.0,9.8896,9.8975,9.8818,9.8975,100000.0
2007-07-13 11:00:00,12.6,12.63,12.6,12.6,454800.0,9.8896,9.9132,9.8896,9.8896,454800.0
2007-07-13 11:30:00,12.6,12.6,12.58,12.58,32400.0,9.8896,9.8896,9.8739,9.8739,32400.0
2007-07-13 12:00:00,12.57,12.59,12.57,12.58,51200.0,9.8661,9.8818,9.8661,9.8739,51200.0
2007-07-13 12:30:00,12.58,12.59,12.57,12.58,97600.0,9.8739,9.8818,9.8661,9.8739,97600.0
2007-07-13 13:00:00,12.58,12.58,12.57,12.58,41600.0,9.8739,9.8739,9.8661,9.8739,41600.0
2007-07-13 13:30:00,12.57,12.59,12.56,12.56,46000.0,9.8661,9.8818,9.8582,9.8582,46000.0
2007-07-13 14:00:00,12.57,12.58,12.57,12.57,68400.0,9.8661,9.8739,9.8661,9.8661,68400.0
2007-07-13 14:30:00,12.58,12.6,12.57,12.59,81200.0,9.8739,9.8896,9.8661,9.8818,81200.0
2007-07-13 15:00:00,12.58,12.6,12.57,12.58,153600.0,9.8739,9.8896,9.8661,9.8739,153600.0
2007-07-13 15:30:00,12.58,12.59,12.56,12.57,164800.0,9.8739,9.8818,9.8582,9.8661,164800.0
2007-07-16 09:30:00,12.59,12.62,12.56,12.56,62000.0,9.8818,9.9053,9.8582,9.8582,62000.0
2007-07-16 10:00:00,12.56,12.57,12.53,12.55,64000.0,9.8582,9.8661,9.8347,9.8504,64000.0
2007-07-16 10:30:00,12.55,12.55,12.52,12.54,174000.0,9.8504,9.8504,9.8268,9.8425,174000.0
2007-07-16 11:00:00,12.54,12.56,12.53,12.55,72400.0,9.8425,9.8582,9.8347,9.8504,72400.0
2007-07-16 11:30:00,12.55,12.55,12.5,12.53,98000.0,9.8504,9.8504,9.8111,9.8347,98000.0
2007-07-16 12:00:00,12.53,12.56,12.53,12.55,85200.0,9.8347,9.8582,9.8347,9.8504,85200.0
2007-07-16 12:30:00,12.55,12.56,12.53,12.54,265200.0,9.8504,9.8582,9.8347,9.8425,265200.0
2007-07-16 13:00:00,12.55,12.55,12.5,12.53,130400.0,9.8504,9.8504,9.8111,9.8347,130400.0
2007-07-16 13:30:00,12.52,12.52,12.48,12.48,70000.0,9.8268,9.8268,9.7954,9.7954,70000.0
2007-07-16 14:00:00,12.49,12.49,12.46,12.48,117200.0,9.8033,9.8033,9.7797,9.7954,117200.0
2007-07-16 14:30:00,12.48,12.49,12.44,12.47,278800.0,9.7954,9.8033,9.764,9.7876,278800.0
2007-07-16 15:00:00,12.46,12.53,12.46,12.49,217600.0,9.7797,9.8347,9.7797,9.8033,217600.0
2007-07-16 15:30:00,12.49,12.49,12.42,12.43,444800.0,9.8033,9.8033,9.7483,9.7562,444800.0
2007-07-17 09:30:00,12.46,12.52,12.42,12.45,155200.0,9.7797,9.8268,9.7483,9.7719,155200.0
2007-07-17 10:00:00,12.44,12.46,12.42,12.45,526800.0,9.764,9.7797,9.7483,9.7719,526800.0
2007-07-17 10:30:00,12.45,12.47,12.38,12.45,221600.0,9.7719,9.7876,9.7169,9.7719,221600.0
2007-07-17 11:00:00,12.46,12.48,12.45,12.46,86800.0,9.7797,9.7954,9.7719,9.7797,86800.0
2007-07-17 11:30:00,12.47,12.47,12.46,12.46,452000.0,9.7876,9.7876,9.7797,9.7797,452000.0
2007-07-17 12:00:00,12.46,12.48,12.45,12.47,86400.0,9.7797,9.7954,9.7719,9.7876,86400.0
2007-07-17 12:30:00,12.47,12.47,12.43,12.44,1304800.0,9.7876,9.7876,9.7562,9.764,1304800.0
2007-07-17 13:00:00,12.44,12.48,12.43,12.48,49600.0,9.764,9.7954,9.7562,9.7954,49600.0
2007-07-17 13:30:00,12.48,12.52,12.48,12.51,100400.0,9.7954,9.8268,9.7954,9.819,100400.0
2007-07-17 14:00:00,12.52,12.53,12.45,12.46,212000.0,9.8268,9.8347,9.7719,9.7797,212000.0
2007-07-17 14:30:00,12.46,12.47,12.45,12.47,162800.0,9.7797,9.7876,9.7719,9.7876,162800.0
2007-07-17 15:00:00,12.47,12.47,12.46,12.46,213600.0,9.7876,9.7876,9.7797,9.7797,213600.0
2007-07-17 15:30:00,12.46,12.46,12.4,12.4,612800.0,9.7797,9.7797,9.7326,9.7326,612800.0
2007-07-18 09:30:00,12.36,12.46,12.34,12.4,145600.0,9.7012,9.7797,9.6855,9.7326,145600.0
2007-07-18 10:00:00,12.41,12.46,12.38,12.45,156400.0,9.7405,9.7797,9.7169,9.7719,156400.0
2007-07-18 10:30:00,12.45,12.45,12.4,12.43,110800.0,9.7719,9.7719,9.7326,9.7562,110800.0
2007-07-18 11:00:00,12.42,12.43,12.4,12.41,73600.0,9.7483,9.7562,9.7326,9.7405,73600.0
2007-07-18 11:30:00,12.41,12.42,12.35,12.35,259600.0,9.7405,9.7483,9.6934,9.6934,259600.0
2007-07-18 12:00:00,12.35,12.35,12.24,12.31,438000.0,9.6934,9.6934,9.6071,9.662,438000.0
2007-07-18 12:30:00,12.3,12.35,12.28,12.35,194400.0,9.6542,9.6934,9.6385,9.6934,194400.0
2007-07-18 13:00:00,12.35,12.35,12.33,12.34,96800.0,9.6934,9.6934,9.6777,9.6855,96800.0
2007-07-18 13:30:00,12.34,12.36,12.33,12.33,154800.0,9.6855,9.7012,9.6777,9.6777,154800.0
2007-07-18 14:00:00,12.33,12.34,12.29,12.31,216000.0,9.6777,9.6855,9.6463,9.662,216000.0
2007-07-18 14:30:00,12.31,12.33,12.29,12.3,174000.0,9.662,9.6777,9.6463,9.6542,174000.0
2007-07-18 15:00:00,12.29,12.32,12.29,12.31,264000.0,9.6463,9.6698,9.6463,9.662,264000.0
2007-07-18 15:30:00,12.31,12.34,12.3,12.32,612800.0,9.662,9.6855,9.6542,9.6698,612800.0
2007-07-19 09:30:00,12.39,12.46,12.38,12.38,46400.0,9.7248,9.7797,9.7169,9.7169,46400.0
2007-07-19 10:00:00,12.39,12.43,12.39,12.42,34400.0,9.7248,9.7562,9.7248,9.7483,34400.0
2007-07-19 10:30:00,12.42,12.43,12.38,12.41,65600.0,9.7483,9.7562,9.7169,9.7405,65600.0
2007-07-19 11:00:00,12.4,12.45,12.4,12.45,34400.0,9.7326,9.7719,9.7326,9.7719,34400.0
2007-07-19 11:30:00,12.45,12.45,12.43,12.45,41600.0,9.7719,9.7719,9.7562,9.7719,41600.0
2007-07-19 12:00:00,12.44,12.48,12.44,12.47,95200.0,9.764,9.7954,9.764,9.7876,95200.0
2007-07-19 12:30:00,12.47,12.49,12.45,12.46,82000.0,9.7876,9.8033,9.7719,9.7797,82000.0
2007-07-19 13:00:00,12.46,12.46,12.42,12.43,49600.0,9.7797,9.7797,9.7483,9.7562,49600.0
2007-07-19 13:30:00,12.43,12.44,12.41,12.43,43600.0,9.7562,9.764,9.7405,9.7562,43600.0
2007-07-19 14:00:00,12.43,12.43,12.39,12.41,60000.0,9.7562,9.7562,9.7248,9.7405,60000.0
2007-07-19 14:30:00,12.41,12.45,12.41,12.43,76400.0,9.7405,9.7719,9.7405,9.7562,76400.0
2007-07-19 15:00:00,12.43,12.47,12.42,12.45,88800.0,9.7562,9.7876,9.7483,9.7719,88800.0
2007-07-19 15:30:00,12.45,12.45,12.37,12.39,405600.0,9.7719,9.7719,9.7091,9.7248,405600.0
2007-07-20 09:30:00,12.33,12.36,12.28,12.28,145200.0,9.6777,9.7012,9.6385,9.6385,145200.0
2007-07-20 10:00:00,12.28,12.31,12.26,12.31,185600.0,9.6385,9.662,9.6228,9.662,185600.0
2007-07-20 10:30:00,12.3,12.31,12.27,12.28,97600.0,9.6542,9.662,9.6306,9.6385,97600.0
2007-07-20 11:00:00,12.28,12.31,12.26,12.27,130000.0,9.6385,9.662,9.6228,9.6306,130000.0
2007-07-20 11:30:00,12.28,12.35,12.27,12.31,181200.0,9.6385,9.6934,9.6306,9.662,181200.0
2007-07-20 12:00:00,12.3,12.31,12.27,12.29,146800.0,9.6542,9.662,9.6306,9.6463,146800.0
2007-07-20 12:30:00,12.29,12.29,12.24,12.24,136800.0,9.6463,9.6463,9.6071,9.6071,136800.0
2007-07-20 13:00:00,12.24,12.29,12.23,12.28,108400.0,9.6071,9.6463,9.5992,9.6385,108400.0
2007-07-20 13:30:00,12.28,12.31,12.28,12.28,168000.0,9.6385,9.662,9.6385,9.6385,168000.0
2007-07-20 14:00:00,12.28,12.31,12.26,12.28,238000.0,9.6385,9.662,9.6228,9.6385,238000.0
2007-07-20 14:30:00,12.26,12.27,12.23,12.25,315600.0,9.6228,9.6306,9.5992,9.6149,315600.0
2007-07-20 15:00:00,12.25,12.28,12.23,12.28,247600.0,9.6149,9.6385,9.5992,9.6385,247600.0
2007-07-20 15:30:00,12.28,12.28,12.15,12.17,456400.0,9.6385,9.6385,9.5364,9.5521,456400.0
2007-07-23 09:30:00,12.24,12.28,12.2,12.27,105600.0,9.6071,9.6385,9.5757,9.6306,105600.0
2007-07-23 10:00:00,12.27,12.31,12.25,12.3,155200.0,9.6306,9.662,9.6149,9.6542,155200.0
2007-07-23 10:30:00,12.29,12.34,12.29,12.34,53600.0,9.6463,9.6855,9.6463,9.6855,53600.0
2007-07-23 11:00:00,12.34,12.36,12.33,12.35,88000.0,9.6855,9.7012,9.6777,9.6934,88000.0
2007-07-23 11:30:00,12.36,12.38,12.35,12.38,59200.0,9.7012,9.7169,9.6934,9.7169,59200.0
2007-07-23 12:00:00,12.38,12.4,12.37,12.38,143600.0,9.7169,9.7326,9.7091,9.7169,143600.0
2007-07-23 12:30:00,12.38,12.41,12.38,12.39,62000.0,9.7169,9.7405,9.7169,9.7248,62000.0
2007-07-23 13:00:00,12.39,12.41,12.39,12.4,58800.0,9.7248,9.7405,9.7248,9.7326,58800.0
2007-07-23 13:30:00,12.4,12.42,12.39,12.4,144800.0,9.7326,9.7483,9.7248,9.7326,144800.0
2007-07-23 14:00:00,12.4,12.4,12.38,12.4,144000.0,9.7326,9.7326,9.7169,9.7326,144000.0
2007-07-23 14:30:00,12.4,12.42,12.4,12.4,88400.0,9.7326,9.7483,9.7326,9.7326,88400.0
2007-07-23 15:00:00,12.4,12.41,12.4,12.4,87600.0,9.7326,9.7405,9.7326,9.7326,87600.0
2007-07-23 15:30:00,12.4,12.4,12.38,12.38,286000.0,9.7326,9.7326,9.7169,9.7169,286000.0
2007-07-24 09:30:00,12.29,12.4,12.25,12.4,112400.0,9.6463,9.7326,9.6149,9.7326,112400.0
2007-07-24 10:00:00,12.39,12.42,12.37,12.4,81200.0,9.7248,9.7483,9.7091,9.7326,81200.0
2007-07-24 10:30:00,12.4,12.42,12.38,12.39,72800.0,9.7326,9.7483,9.7169,9.7248,72800.0
2007-07-24 11:00:00,12.38,12.39,12.37,12.39,134400.0,9.7169,9.7248,9.7091,9.7248,134400.0
2007-07-24 11:30:00,12.39,12.4,12.36,12.37,116800.0,9.7248,9.7326,9.7012,9.7091,116800.0
2007-07-24 12:00:00,12.37,12.41,12.36,12.4,67200.0,9.7091,9.7405,9.7012,9.7326,67200.0
2007-07-24 12:30:00,12.39,12.42,12.39,12.42,92000.0,9.7248,9.7483,9.7248,9.7483,92000.0
2007-07-24 13:00:00,12.43,12.43,12.4,12.42,84000.0,9.7562,9.7562,9.7326,9.7483,84000.0
2007-07-24 13:30:00,12.42,12.45,12.4,12.41,92000.0,9.7483,9.7719,9.7326,9.7405,92000.0
2007-07-24 14:00:00,12.41,12.41,12.38,12.4,126800.0,9.7405,9.7405,9.7169,9.7326,126800.0
2007-07-24 14:30:00,12.4,12.41,12.37,12.37,73200.0,9.7326,9.7405,9.7091,9.7091,73200.0
2007-07-24 15:00:00,12.37,12.38,12.33,12.33,183600.0,9.7091,9.7169,9.6777,9.6777,183600.0
2007-07-24 15:30:00,12.33,12.36,12.31,12.35,309200.0,9.6777,9.7012,9.662,9.6934,309200.0
2007-07-25 09:30:00,12.41,12.43,12.36,12.39,102000.0,9.7405,9.7562,9.7012,9.7248,102000.0
2007-07-25 10:00:00,12.4,12.4,12.33,12.34,94000.0,9.7326,9.7326,9.6777,9.6855,94000.0
2007-07-25 10:30:00,12.33,12.34,12.29,12.34,127600.0,9.6777,9.6855,9.6463,9.6855,127600.0
2007-07-25 11:00:00,12.35,12.4,12.34,12.39,73600.0,9.6934,9.7326,9.6855,9.7248,73600.0
2007-07-25 11:30:00,12.39,12.41,12.37,12.4,104000.0,9.7248,9.7405,9.7091,9.7326,104000.0
2007-07-25 12:00:00,12.41,12.41,12.37,12.4,80800.0,9.7405,9.7405,9.7091,9.7326,80800.0
2007-07-25 12:30:00,12.4,12.41,12.38,12.39,346800.0,9.7326,9.7405,9.7169,9.7248,346800.0
2007-07-25 13:00:00,12.39,12.4,12.37,12.38,94400.0,9.7248,9.7326,9.7091,9.7169,94400.0
2007-07-25 13:30:00,12.38,12.41,12.37,12.38,89600.0,9.7169,9.7405,9.7091,9.7169,89600.0
2007-07-25 14:00:00,12.37,12.39,12.33,12.36,127200.0,9.7091,9.7248,9.6777,9.7012,127200.0
2007-07-25 14:30:00,12.37,12.4,12.36,12.38,84800.0,9.7091,9.7326,9.7012,9.7169,84800.0
2007-07-25 15:00:00,12.38,12.47,12.38,12.41,185200.0,9.7169,9.7876,9.7169,9.7405,185200.0
2007-07-25 15:30:00,12.42,12.42,12.37,12.39,274000.0,9.7483,9.7483,9.7091,9.7248,274000.0
2007-07-26 09:30:00,12.26,12.32,12.19,12.31,150000.0,9.6228,9.6698,9.5678,9.662,150000.0
2007-07-26 10:00:00,12.31,12.37,12.27,12.33,143200.0,9.662,9.7091,9.6306,9.6777,143200.0
2007-07-26 10:30:00,12.33,12.36,12.29,12.33,120400.0,9.6777,9.7012,9.6463,9.6777,120400.0
2007-07-26 11:00:00,12.33,12.33,12.26,12.31,182800.0,9.6777,9.6777,9.6228,9.662,182800.0
2007-07-26 11:30:00,12.31,12.34,12.28,12.31,108000.0,9.662,9.6855,9.6385,9.662,108000.0
2007-07-26 12:00:00,12.31,12.32,12.26,12.31,149200.0,9.662,9.6698,9.6228,9.662,149200.0
2007-07-26 12:30:00,12.3,12.33,12.26,12.33,143200.0,9.6542,9.6777,9.6228,9.6777,143200.0
2007-07-26 13:00:00,12.32,12.35,12.29,12.3,142800.0,9.6698,9.6934,9.6463,9.6542,142800.0
2007-07-26 13:30:00,12.3,12.32,12.26,12.29,162000.0,9.6542,9.6698,9.6228,9.6463,162000.0
2007-07-26 14:00:00,12.28,12.31,12.28,12.29,218800.0,9.6385,9.662,9.6385,9.6463,218800.0
2007-07-26 14:30:00,12.3,12.33,12.28,12.3,194000.0,9.6542,9.6777,9.6385,9.6542,194000.0
2007-07-26 15:00:00,12.3,12.34,12.28,12.29,201600.0,9.6542,9.6855,9.6385,9.6463,201600.0
2007-07-26 15:30:00,12.3,12.36,12.29,12.31,322000.0,9.6542,9.7012,9.6463,9.662,322000.0
2007-07-27 09:30:00,12.35,12.35,12.17,12.22,115200.0,9.6934,9.6934,9.5521,9.5914,115200.0
2007-07-27 10:00:00,12.22,12.33,12.22,12.3,92800.0,9.5914,9.6777,9.5914,9.6542,92800.0
2007-07-27 10:30:00,12.3,12.31,12.23,12.26,86800.0,9.6542,9.662,9.5992,9.6228,86800.0
2007-07-27 11:00:00,12.26,12.33,12.26,12.29,231600.0,9.6228,9.6777,9.6228,9.6463,231600.0
2007-07-27 11:30:00,12.28,12.29,12.23,12.25,307200.0,9.6385,9.6463,9.5992,9.6149,307200.0
2007-07-27 12:00:00,12.26,12.27,12.2,12.25,120400.0,9.6228,9.6306,9.5757,9.6149,120400.0
2007-07-27 12:30:00,12.24,12.27,12.2,12.24,51200.0,9.6071,9.6306,9.5757,9.6071,51200.0
2007-07-27 13:00:00,12.25,12.29,12.25,12.27,40800.0,9.6149,9.6463,9.6149,9.6306,40800.0
2007-07-27 13:30:00,12.26,12.32,12.24,12.32,54800.0,9.6228,9.6698,9.6071,9.6698,54800.0
2007-07-27 14:00:00,12.32,12.32,12.26,12.26,74400.0,9.6698,9.6698,9.6228,9.6228,74400.0
2007-07-27 14:30:00,12.26,12.33,12.26,12.31,95600.0,9.6228,9.6777,9.6228,9.662,95600.0
2007-07-27 15:00:00,12.31,12.33,12.29,12.29,140800.0,9.662,9.6777,9.6463,9.6463,140800.0
2007-07-27 15:30:00,12.29,12.29,12.16,12.16,336000.0,9.6463,9.6463,9.5443,9.5443,336000.0
2007-07-30 09:30:00,12.16,12.16,11.96,12.08,166800.0,9.5443,9.5443,9.3873,9.4815,166800.0
2007-07-30 10:00:00,12.09,12.18,12.09,12.15,66000.0,9.4893,9.56,9.4893,9.5364,66000.0
2007-07-30 10:30:00,12.15,12.19,12.13,12.16,127600.0,9.5364,9.5678,9.5207,9.5443,127600.0
2007-07-30 11:00:00,12.16,12.2,12.13,12.15,144400.0,9.5443,9.5757,9.5207,9.5364,144400.0
2007-07-30 11:30:00,12.15,12.17,12.12,12.15,68400.0,9.5364,9.5521,9.5129,9.5364,68400.0
2007-07-30 12:00:00,12.15,12.17,12.13,12.15,48000.0,9.5364,9.5521,9.5207,9.5364,48000.0
2007-07-30 12:30:00,12.14,12.19,12.13,12.19,74400.0,9.5286,9.5678,9.5207,9.5678,74400.0
2007-07-30 13:00:00,12.18,12.22,12.18,12.21,73600.0,9.56,9.5914,9.56,9.5835,73600.0
2007-07-30 13:30:00,12.2,12.26,12.19,12.24,92000.0,9.5757,9.6228,9.5678,9.6071,92000.0
2007-07-30 14:00:00,12.25,12.25,12.2,12.22,95200.0,9.6149,9.6149,9.5757,9.5914,95200.0
2007-07-30 14:30:00,12.22,12.23,12.2,12.22,78000.0,9.5914,9.5992,9.5757,9.5914,78000.0
2007-07-30 15:00:00,12.21,12.28,12.21,12.27,126400.0,9.5835,9.6385,9.5835,9.6306,126400.0
2007-07-30 15:30:00,12.26,12.27,12.24,12.24,254000.0,9.6228,9.6306,9.6071,9.6071,254000.0
2007-07-31 09:30:00,12.3,12.34,12.2,12.31,236800.0,9.6542,9.6855,9.5757,9.662,236800.0
2007-07-31 10:00:00,12.32,12.37,12.3,12.3,89200.0,9.6698,9.7091,9.6542,9.6542,89200.0
2007-07-31 10:30:00,12.3,12.31,12.25,12.3,118800.0,9.6542,9.662,9.6149,9.6542,118800.0
2007-07-31 11:00:00,12.29,12.36,12.28,12.34,118800.0,9.6463,9.7012,9.6385,9.6855,118800.0
2007-07-31 11:30:00,12.34,12.4,12.34,12.38,86000.0,9.6855,9.7326,9.6855,9.7169,86000.0
2007-07-31 12:00:00,12.39,12.43,12.38,12.42,94000.0,9.7248,9.7562,9.7169,9.7483,94000.0
2007-07-31 12:30:00,12.42,12.42,12.37,12.38,63200.0,9.7483,9.7483,9.7091,9.7169,63200.0
2007-07-31 13:00:00,12.38,12.43,12.38,12.4,55200.0,9.7169,9.7562,9.7169,9.7326,55200.0
2007-07-31 13:30:00,12.4,12.41,12.37,12.41,74800.0,9.7326,9.7405,9.7091,9.7405,74800.0
2007-07-31 14:00:00,12.41,12.42,12.37,12.38,101600.0,9.7405,9.7483,9.7091,9.7169,101600.0
2007-07-31 14:30:00,12.37,12.39,12.33,12.35,170000.0,9.7091,9.7248,9.6777,9.6934,170000.0
2007-07-31 15:00:00,12.35,12.41,12.35,12.39,176400.0,9.6934,9.7405,9.6934,9.7248,176400.0
2007-07-31 15:30:00,12.38,12.4,12.26,12.26,280400.0,9.7169,9.7326,9.6228,9.6228,280400.0
2007-08-01 09:30:00,12.2,12.24,12.14,12.21,107600.0,9.5757,9.6071,9.5286,9.5835,107600.0
2007-08-01 10:00:00,12.21,12.31,12.17,12.28,73600.0,9.5835,9.662,9.5521,9.6385,73600.0
2007-08-01 10:30:00,12.26,12.26,12.19,12.22,106000.0,9.6228,9.6228,9.5678,9.5914,106000.0
2007-08-01 11:00:00,12.21,12.28,12.18,12.25,80000.0,9.5835,9.6385,9.56,9.6149,80000.0
2007-08-01 11:30:00,12.24,12.3,12.24,12.3,40400.0,9.6071,9.6542,9.6071,9.6542,40400.0
2007-08-01 12:00:00,12.3,12.34,12.28,12.3,69200.0,9.6542,9.6855,9.6385,9.6542,69200.0
2007-08-01 12:30:00,12.31,12.34,12.26,12.27,60400.0,9.662,9.6855,9.6228,9.6306,60400.0
2007-08-01 13:00:00,12.27,12.28,12.23,12.26,81200.0,9.6306,9.6385,9.5992,9.6228,81200.0
2007-08-01 13:30:00,12.27,12.31,12.25,12.3,62400.0,9.6306,9.662,9.6149,9.6542,62400.0
2007-08-01 14:00:00,12.29,12.31,12.27,12.31,135600.0,9.6463,9.662,9.6306,9.662,135600.0
2007-08-01 14:30:00,12.31,12.34,12.27,12.3,190400.0,9.662,9.6855,9.6306,9.6542,190400.0
2007-08-01 15:00:00,12.29,12.36,12.29,12.31,239200.0,9.6463,9.7012,9.6463,9.662,239200.0
2007-08-01 15:30:00,12.32,12.45,12.3,12.41,200800.0,9.6698,9.7719,9.6542,9.7405,200800.0
2007-08-02 09:30:00,12.45,12.47,12.33,12.38,159600.0,9.7719,9.7876,9.6777,9.7169,159600.0
2007-08-02 10:00:00,12.38,12.38,12.34,12.34,57600.0,9.7169,9.7169,9.6855,9.6855,57600.0
2007-08-02 10:30:00,12.35,12.38,12.34,12.36,96400.0,9.6934,9.7169,9.6855,9.7012,96400.0
2007-08-02 11:00:00,12.36,12.4,12.33,12.4,52000.0,9.7012,9.7326,9.6777,9.7326,52000.0
2007-08-02 11:30:00,12.4,12.43,12.38,12.43,54800.0,9.7326,9.7562,9.7169,9.7562,54800.0
2007-08-02 12:00:00,12.43,12.47,12.43,12.46,88800.0,9.7562,9.7876,9.7562,9.7797,88800.0
2007-08-02 12:30:00,12.45,12.47,12.45,12.47,72400.0,9.7719,9.7876,9.7719,9.7876,72400.0
2007-08-02 13:00:00,12.46,12.47,12.43,12.46,60800.0,9.7797,9.7876,9.7562,9.7797,60800.0
2007-08-02 13:30:00,12.47,12.54,12.46,12.53,154000.0,9.7876,9.8425,9.7797,9.8347,154000.0
2007-08-02 14:00:00,12.54,12.58,12.51,12.52,125600.0,9.8425,9.8739,9.819,9.8268,125600.0
2007-08-02 14:30:00,12.52,12.57,12.52,12.55,130800.0,9.8268,9.8661,9.8268,9.8504,130800.0
2007-08-02 15:00:00,12.55,12.66,12.55,12.66,207600.0,9.8504,9.9367,9.8504,9.9367,207600.0
2007-08-02 15:30:00,12.65,12.65,12.59,12.6,325200.0,9.9289,9.9289,9.8818,9.8896,325200.0
2007-08-03 09:30:00,12.5,12.54,12.44,12.51,148000.0,9.8111,9.8425,9.764,9.819,148000.0
2007-08-03 10:00:00,12.51,12.52,12.48,12.48,172800.0,9.819,9.8268,9.7954,9.7954,172800.0
2007-08-03 10:30:00,12.49,12.5,12.46,12.5,93200.0,9.8033,9.8111,9.7797,9.8111,93200.0
2007-08-03 11:00:00,12.5,12.56,12.5,12.54,164000.0,9.8111,9.8582,9.8111,9.8425,164000.0
2007-08-03 11:30:00,12.54,12.59,12.52,12.54,120400.0,9.8425,9.8818,9.8268,9.8425,120400.0
2007-08-03 12:00:00,12.53,12.53,12.51,12.52,110000.0,9.8347,9.8347,9.819,9.8268,110000.0
2007-08-03 12:30:00,12.52,12.53,12.5,12.51,74800.0,9.8268,9.8347,9.8111,9.819,74800.0
2007-08-03 13:00:00,12.51,12.52,12.5,12.5,124800.0,9.819,9.8268,9.8111,9.8111,124800.0
2007-08-03 13:30:00,12.5,12.52,12.49,12.51,133600.0,9.8111,9.8268,9.8033,9.819,133600.0
2007-08-03 14:00:00,12.49,12.53,12.45,12.45,180400.0,9.8033,9.8347,9.7719,9.7719,180400.0
2007-08-03 14:30:00,12.45,12.47,12.42,12.45,169600.0,9.7719,9.7876,9.7483,9.7719,169600.0
2007-08-03 15:00:00,12.45,12.46,12.42,12.42,212800.0,9.7719,9.7797,9.7483,9.7483,212800.0
2007-08-03 15:30:00,12.42,12.44,12.34,12.34,216000.0,9.7483,9.764,9.6855,9.6855,216000.0
2007-08-06 09:30:00,12.4,12.5,12.4,12.47,199600.0,9.7326,9.8111,9.7326,9.7876,199600.0
2007-08-06 10:00:00,12.47,12.5,12.47,12.49,236400.0,9.7876,9.8111,9.7876,9.8033,236400.0
2007-08-06 10:30:00,12.47,12.5,12.47,12.49,220800.0,9.7876,9.8111,9.7876,9.8033,220800.0
2007-08-06 11:00:00,12.49,12.5,12.48,12.5,340400.0,9.8033,9.8111,9.7954,9.8111,340400.0
2007-08-06 11:30:00,12.5,12.57,12.49,12.56,464400.0,9.8111,9.8661,9.8033,9.8582,464400.0
2007-08-06 12:00:00,12.56,12.58,12.45,12.51,287600.0,9.8582,9.8739,9.7719,9.819,287600.0
2007-08-06 12:30:00,12.51,12.56,12.51,12.56,143600.0,9.819,9.8582,9.819,9.8582,143600.0
2007-08-06 13:00:00,12.56,12.6,12.53,12.54,164400.0,9.8582,9.8896,9.8347,9.8425,164400.0
2007-08-06 13:30:00,12.54,12.57,12.53,12.55,121600.0,9.8425,9.8661,9.8347,9.8504,121600.0
2007-08-06 14:00:00,12.55,12.65,12.54,12.64,205200.0,9.8504,9.9289,9.8425,9.921,205200.0
2007-08-06 14:30:00,12.64,12.68,12.62,12.67,270400.0,9.921,9.9524,9.9053,9.9446,270400.0
2007-08-06 15:00:00,12.68,12.71,12.62,12.65,260000.0,9.9524,9.976,9.9053,9.9289,260000.0
2007-08-06 15:30:00,12.65,12.69,12.5,12.5,800800.0,9.9289,9.9603,9.8111,9.8111,800800.0
2007-08-07 09:30:00,12.19,12.3,11.87,12.13,437600.0,9.5678,9.6542,9.3166,9.5207,437600.0
2007-08-07 10:00:00,12.13,12.14,12.05,12.06,350000.0,9.5207,9.5286,9.4579,9.4658,350000.0
2007-08-07 10:30:00,12.06,12.06,11.88,11.93,651200.0,9.4658,9.4658,9.3245,9.3637,651200.0
2007-08-07 11:00:00,11.93,12.01,11.92,12.01,224400.0,9.3637,9.4265,9.3559,9.4265,224400.0
2007-08-07 11:30:00,12.01,12.09,12.01,12.08,169200.0,9.4265,9.4893,9.4265,9.4815,169200.0
2007-08-07 12:00:00,12.08,12.1,12.08,12.1,127600.0,9.4815,9.4972,9.4815,9.4972,127600.0
2007-08-07 12:30:00,12.1,12.13,12.06,12.07,116000.0,9.4972,9.5207,9.4658,9.4736,116000.0
2007-08-07 13:00:00,12.07,12.14,12.06,12.14,112400.0,9.4736,9.5286,9.4658,9.5286,112400.0
2007-08-07 13:30:00,12.14,12.22,12.12,12.22,115200.0,9.5286,9.5914,9.5129,9.5914,115200.0
2007-08-07 14:00:00,12.22,12.24,11.94,11.97,315200.0,9.5914,9.6071,9.3716,9.3951,315200.0
2007-08-07 14:30:00,11.97,11.97,11.52,11.56,909600.0,9.3951,9.3951,9.0419,9.0733,909600.0
2007-08-07 15:00:00,11.56,11.79,11.56,11.78,782000.0,9.0733,9.2539,9.0733,9.246,782000.0
2007-08-07 15:30:00,11.78,12.1,11.78,11.96,886400.0,9.246,9.4972,9.246,9.3873,886400.0
2007-08-08 09:30:00,12.05,12.35,12.03,12.33,265200.0,9.4579,9.6934,9.4422,9.6777,265200.0
2007-08-08 10:00:00,12.32,12.33,12.17,12.18,244800.0,9.6698,9.6777,9.5521,9.56,244800.0
2007-08-08 10:30:00,12.18,12.18,12.03,12.03,352000.0,9.56,9.56,9.4422,9.4422,352000.0
2007-08-08 11:00:00,12.02,12.02,11.85,11.88,392400.0,9.4344,9.4344,9.3009,9.3245,392400.0
2007-08-08 11:30:00,11.88,11.88,11.69,11.86,359600.0,9.3245,9.3245,9.1754,9.3088,359600.0
2007-08-08 12:00:00,11.86,11.91,11.86,11.89,175200.0,9.3088,9.348,9.3088,9.3323,175200.0
2007-08-08 12:30:00,11.9,11.94,11.89,11.92,120400.0,9.3402,9.3716,9.3323,9.3559,120400.0
2007-08-08 13:00:00,11.92,11.93,11.86,11.87,180400.0,9.3559,9.3637,9.3088,9.3166,180400.0
2007-08-08 13:30:00,11.87,11.92,11.87,11.9,226000.0,9.3166,9.3559,9.3166,9.3402,226000.0
2007-08-08 14:00:00,11.9,11.91,11.87,11.88,153600.0,9.3402,9.348,9.3166,9.3245,153600.0
2007-08-08 14:30:00,11.88,11.9,11.85,11.88,261200.0,9.3245,9.3402,9.3009,9.3245,261200.0
2007-08-08 15:00:00,11.89,11.9,11.78,11.79,394800.0,9.3323,9.3402,9.246,9.2539,394800.0
2007-08-08 15:30:00,11.78,12.0,11.68,11.99,553200.0,9.246,9.4187,9.1675,9.4108,553200.0
2007-08-09 09:30:00,11.79,11.94,11.77,11.89,201600.0,9.2694,9.3873,9.2536,9.348,201600.0
2007-08-09 10:00:00,11.91,11.96,11.9,11.95,307200.0,9.3637,9.403,9.3558,9.3951,307200.0
2007-08-09 10:30:00,11.95,11.97,11.91,11.93,224800.0,9.3951,9.4109,9.3637,9.3794,224800.0
2007-08-09 11:00:00,11.93,11.99,11.92,11.99,215600.0,9.3794,9.4266,9.3716,9.4266,215600.0
2007-08-09 11:30:00,11.98,12.05,11.98,12.04,217600.0,9.4187,9.4738,9.4187,9.4659,217600.0
2007-08-09 12:00:00,12.04,12.05,12.01,12.04,140400.0,9.4659,9.4738,9.4423,9.4659,140400.0
2007-08-09 12:30:00,12.04,12.04,11.98,12.01,194800.0,9.4659,9.4659,9.4187,9.4423,194800.0
2007-08-09 13:00:00,12.01,12.02,11.95,11.97,249200.0,9.4423,9.4502,9.3951,9.4109,249200.0
2007-08-09 13:30:00,11.97,12.06,11.97,12.04,309200.0,9.4109,9.4816,9.4109,9.4659,309200.0
2007-08-09 14:00:00,12.04,12.05,11.99,12.01,174800.0,9.4659,9.4738,9.4266,9.4423,174800.0
2007-08-09 14:30:00,12.01,12.01,11.96,11.97,226000.0,9.4423,9.4423,9.403,9.4109,226000.0
2007-08-09 15:00:00,11.97,12.01,11.97,11.98,298800.0,9.4109,9.4423,9.4109,9.4187,298800.0
2007-08-09 15:30:00,12.0,12.0,11.86,11.93,394400.0,9.4345,9.4345,9.3244,9.3794,394400.0
2007-08-10 09:30:00,11.99,12.04,11.87,11.99,156000.0,9.4266,9.4659,9.3323,9.4266,156000.0
2007-08-10 10:00:00,11.99,12.04,11.95,11.97,179200.0,9.4266,9.4659,9.3951,9.4109,179200.0
2007-08-10 10:30:00,11.97,11.98,11.83,11.85,389200.0,9.4109,9.4187,9.3008,9.3165,389200.0
2007-08-10 11:00:00,11.86,11.94,11.85,11.9,133200.0,9.3244,9.3873,9.3165,9.3558,133200.0
2007-08-10 11:30:00,11.9,11.9,11.82,11.87,80000.0,9.3558,9.3558,9.2929,9.3323,80000.0
2007-08-10 12:00:00,11.88,11.9,11.83,11.83,118400.0,9.3401,9.3558,9.3008,9.3008,118400.0
2007-08-10 12:30:00,11.83,11.86,11.66,11.66,238000.0,9.3008,9.3244,9.1672,9.1672,238000.0
2007-08-10 13:00:00,11.65,11.67,11.63,11.63,354000.0,9.1593,9.175,9.1436,9.1436,354000.0
2007-08-10 13:30:00,11.63,11.66,11.57,11.63,126000.0,9.1436,9.1672,9.0964,9.1436,126000.0
2007-08-10 14:00:00,11.63,11.73,11.6,11.7,175200.0,9.1436,9.2222,9.12,9.1986,175200.0
2007-08-10 14:30:00,11.7,11.71,11.61,11.61,148400.0,9.1986,9.2065,9.1278,9.1278,148400.0
2007-08-10 15:00:00,11.62,11.72,11.57,11.69,292000.0,9.1357,9.2143,9.0964,9.1907,292000.0
2007-08-10 15:30:00,11.69,11.71,11.59,11.63,487600.0,9.1907,9.2065,9.1121,9.1436,487600.0
2007-08-13 09:30:00,11.75,11.83,11.75,11.76,159600.0,9.2379,9.3008,9.2379,9.2458,159600.0
2007-08-13 10:00:00,11.76,11.8,11.75,11.79,138000.0,9.2458,9.2772,9.2379,9.2694,138000.0
2007-08-13 10:30:00,11.79,11.8,11.7,11.74,244400.0,9.2694,9.2772,9.1986,9.23,244400.0
2007-08-13 11:00:00,11.74,11.76,11.73,11.75,112800.0,9.23,9.2458,9.2222,9.2379,112800.0
2007-08-13 11:30:00,11.74,11.77,11.68,11.7,114400.0,9.23,9.2536,9.1829,9.1986,114400.0
2007-08-13 12:00:00,11.7,11.71,11.65,11.65,85600.0,9.1986,9.2065,9.1593,9.1593,85600.0
2007-08-13 12:30:00,11.63,11.65,11.61,11.64,114400.0,9.1436,9.1593,9.1278,9.1514,114400.0
2007-08-13 13:00:00,11.64,11.65,11.57,11.59,63600.0,9.1514,9.1593,9.0964,9.1121,63600.0
2007-08-13 13:30:00,11.59,11.63,11.59,11.63,87200.0,9.1121,9.1436,9.1121,9.1436,87200.0
2007-08-13 14:00:00,11.63,11.69,11.61,11.66,123200.0,9.1436,9.1907,9.1278,9.1672,123200.0
2007-08-13 14:30:00,11.66,11.69,11.66,11.66,80000.0,9.1672,9.1907,9.1672,9.1672,80000.0
2007-08-13 15:00:00,11.65,11.69,11.62,11.69,154400.0,9.1593,9.1907,9.1357,9.1907,154400.0
2007-08-13 15:30:00,11.69,11.69,11.64,11.67,250000.0,9.1907,9.1907,9.1514,9.175,250000.0
2007-08-14 09:30:00,11.62,11.65,11.39,11.42,271200.0,9.1357,9.1593,8.9549,8.9785,271200.0
2007-08-14 10:00:00,11.43,11.46,11.3,11.35,193600.0,8.9863,9.0099,8.8841,8.9234,193600.0
2007-08-14 10:30:00,11.35,11.42,11.29,11.3,203200.0,8.9234,8.9785,8.8763,8.8841,203200.0
2007-08-14 11:00:00,11.3,11.34,11.25,11.27,144400.0,8.8841,8.9156,8.8448,8.8605,144400.0
2007-08-14 11:30:00,11.27,11.41,11.27,11.38,88400.0,8.8605,8.9706,8.8605,8.947,88400.0
2007-08-14 12:00:00,11.38,11.38,11.33,11.35,194800.0,8.947,8.947,8.9077,8.9234,194800.0
2007-08-14 12:30:00,11.35,11.38,11.33,11.34,90400.0,8.9234,8.947,8.9077,8.9156,90400.0
2007-08-14 13:00:00,11.34,11.36,11.33,11.35,60400.0,8.9156,8.9313,8.9077,8.9234,60400.0
2007-08-14 13:30:00,11.35,11.41,11.35,11.37,100400.0,8.9234,8.9706,8.9234,8.9392,100400.0
2007-08-14 14:00:00,11.36,11.37,11.31,11.36,84400.0,8.9313,8.9392,8.892,8.9313,84400.0
2007-08-14 14:30:00,11.36,11.4,11.33,11.38,56400.0,8.9313,8.9627,8.9077,8.947,56400.0
2007-08-14 15:00:00,11.38,11.44,11.37,11.43,164800.0,8.947,8.9942,8.9392,8.9863,164800.0
2007-08-14 15:30:00,11.43,11.46,11.38,11.41,682000.0,8.9863,9.0099,8.947,8.9706,682000.0
2007-08-15 09:30:00,11.39,11.62,11.37,11.62,139600.0,8.9549,9.1357,8.9392,9.1357,139600.0
2007-08-15 10:00:00,11.62,11.63,11.53,11.6,71600.0,9.1357,9.1436,9.0649,9.12,71600.0
2007-08-15 10:30:00,11.58,11.58,11.5,11.51,100000.0,9.1043,9.1043,9.0414,9.0492,100000.0
2007-08-15 11:00:00,11.51,11.56,11.5,11.56,91200.0,9.0492,9.0885,9.0414,9.0885,91200.0
2007-08-15 11:30:00,11.56,11.57,11.52,11.57,92000.0,9.0885,9.0964,9.0571,9.0964,92000.0
2007-08-15 12:00:00,11.57,11.58,11.54,11.54,34800.0,9.0964,9.1043,9.0728,9.0728,34800.0
2007-08-15 12:30:00,11.54,11.58,11.52,11.56,75600.0,9.0728,9.1043,9.0571,9.0885,75600.0
2007-08-15 13:00:00,11.56,11.58,11.52,11.55,125600.0,9.0885,9.1043,9.0571,9.0807,125600.0
2007-08-15 13:30:00,11.55,11.56,11.53,11.54,40000.0,9.0807,9.0885,9.0649,9.0728,40000.0
2007-08-15 14:00:00,11.53,11.54,11.5,11.53,117200.0,9.0649,9.0728,9.0414,9.0649,117200.0
2007-08-15 14:30:00,11.53,11.53,11.42,11.46,135600.0,9.0649,9.0649,8.9785,9.0099,135600.0
2007-08-15 15:00:00,11.47,11.48,11.4,11.44,107200.0,9.0178,9.0256,8.9627,8.9942,107200.0
2007-08-15 15:30:00,11.44,11.46,11.31,11.33,300000.0,8.9942,9.0099,8.892,8.9077,300000.0
2007-08-16 09:30:00,11.25,11.34,11.0,11.27,174400.0,8.8448,8.9156,8.6483,8.8605,174400.0
2007-08-16 10:00:00,11.28,11.3,11.23,11.27,95200.0,8.8684,8.8841,8.8291,8.8605,95200.0
2007-08-16 10:30:00,11.25,11.31,11.24,11.29,120400.0,8.8448,8.892,8.8369,8.8763,120400.0
2007-08-16 11:00:00,11.29,11.34,11.22,11.22,216000.0,8.8763,8.9156,8.8212,8.8212,216000.0
2007-08-16 11:30:00,11.24,11.24,11.17,11.23,84800.0,8.8369,8.8369,8.7819,8.8291,84800.0
2007-08-16 12:00:00,11.22,11.22,11.11,11.21,102800.0,8.8212,8.8212,8.7347,8.8134,102800.0
2007-08-16 12:30:00,11.22,11.25,11.17,11.18,107200.0,8.8212,8.8448,8.7819,8.7898,107200.0
2007-08-16 13:00:00,11.18,11.3,11.18,11.24,226800.0,8.7898,8.8841,8.7898,8.8369,226800.0
2007-08-16 13:30:00,11.26,11.26,11.2,11.25,147600.0,8.8527,8.8527,8.8055,8.8448,147600.0
2007-08-16 14:00:00,11.24,11.32,11.21,11.25,127600.0,8.8369,8.8998,8.8134,8.8448,127600.0
2007-08-16 14:30:00,11.25,11.25,11.17,11.2,92400.0,8.8448,8.8448,8.7819,8.8055,92400.0
2007-08-16 15:00:00,11.19,11.22,11.14,11.22,111200.0,8.7976,8.8212,8.7583,8.8212,111200.0
2007-08-16 15:30:00,11.2,11.32,11.18,11.27,164800.0,8.8055,8.8998,8.7898,8.8605,164800.0
2007-08-17 09:30:00,11.51,11.73,11.38,11.4,131600.0,9.0492,9.2222,8.947,8.9627,131600.0
2007-08-17 10:00:00,11.4,11.46,11.3,11.32,117600.0,8.9627,9.0099,8.8841,8.8998,117600.0
2007-08-17 10:30:00,11.32,11.33,11.23,11.25,165600.0,8.8998,8.9077,8.8291,8.8448,165600.0
2007-08-17 11:00:00,11.25,11.37,11.25,11.37,84400.0,8.8448,8.9392,8.8448,8.9392,84400.0
2007-08-17 11:30:00,11.38,11.4,11.36,11.39,66400.0,8.947,8.9627,8.9313,8.9549,66400.0
2007-08-17 12:00:00,11.38,11.38,11.27,11.29,117200.0,8.947,8.947,8.8605,8.8763,117200.0
2007-08-17 12:30:00,11.29,11.29,11.22,11.25,144000.0,8.8763,8.8763,8.8212,8.8448,144000.0
2007-08-17 13:00:00,11.24,11.31,11.24,11.27,185200.0,8.8369,8.892,8.8369,8.8605,185200.0
2007-08-17 13:30:00,11.27,11.35,11.26,11.33,161200.0,8.8605,8.9234,8.8527,8.9077,161200.0
2007-08-17 14:00:00,11.33,11.34,11.31,11.33,199600.0,8.9077,8.9156,8.892,8.9077,199600.0
2007-08-17 14:30:00,11.33,11.34,11.31,11.32,95200.0,8.9077,8.9156,8.892,8.8998,95200.0
2007-08-17 15:00:00,11.32,11.4,11.32,11.35,159200.0,8.8998,8.9627,8.8998,8.9234,159200.0
2007-08-17 15:30:00,11.35,11.4,11.35,11.38,140400.0,8.9234,8.9627,8.9234,8.947,140400.0
2007-08-20 09:30:00,11.43,11.5,11.39,11.48,92400.0,8.9863,9.0414,8.9549,9.0256,92400.0
2007-08-20 10:00:00,11.48,11.5,11.43,11.45,148400.0,9.0256,9.0414,8.9863,9.002,148400.0
2007-08-20 10:30:00,11.45,11.47,11.4,11.42,102000.0,9.002,9.0178,8.9627,8.9785,102000.0
2007-08-20 11:00:00,11.42,11.42,11.35,11.35,337200.0,8.9785,8.9785,8.9234,8.9234,337200.0
2007-08-20 11:30:00,11.35,11.38,11.28,11.29,337200.0,8.9234,8.947,8.8684,8.8763,337200.0
2007-08-20 12:00:00,11.29,11.29,11.21,11.25,552800.0,8.8763,8.8763,8.8134,8.8448,552800.0
2007-08-20 12:30:00,11.24,11.26,11.22,11.22,76400.0,8.8369,8.8527,8.8212,8.8212,76400.0
2007-08-20 13:00:00,11.22,11.27,11.22,11.24,113200.0,8.8212,8.8605,8.8212,8.8369,113200.0
2007-08-20 13:30:00,11.24,11.28,11.22,11.24,207200.0,8.8369,8.8684,8.8212,8.8369,207200.0
2007-08-20 14:00:00,11.23,11.3,11.23,11.3,128000.0,8.8291,8.8841,8.8291,8.8841,128000.0
2007-08-20 14:30:00,11.3,11.34,11.28,11.3,158000.0,8.8841,8.9156,8.8684,8.8841,158000.0
2007-08-20 15:00:00,11.3,11.44,11.3,11.4,155200.0,8.8841,8.9942,8.8841,8.9627,155200.0
2007-08-20 15:30:00,11.4,11.4,11.33,11.34,205600.0,8.9627,8.9627,8.9077,8.9156,205600.0
2007-08-21 09:30:00,11.29,11.34,11.22,11.28,162800.0,8.8763,8.9156,8.8212,8.8684,162800.0
2007-08-21 10:00:00,11.28,11.28,11.22,11.24,114400.0,8.8684,8.8684,8.8212,8.8369,114400.0
2007-08-21 10:30:00,11.26,11.26,11.21,11.24,56800.0,8.8527,8.8527,8.8134,8.8369,56800.0
2007-08-21 11:00:00,11.24,11.25,11.17,11.23,109600.0,8.8369,8.8448,8.7819,8.8291,109600.0
2007-08-21 11:30:00,11.23,11.27,11.23,11.27,148000.0,8.8291,8.8605,8.8291,8.8605,148000.0
2007-08-21 12:00:00,11.28,11.33,11.24,11.33,286000.0,8.8684,8.9077,8.8369,8.9077,286000.0
2007-08-21 12:30:00,11.32,11.32,11.29,11.31,42800.0,8.8998,8.8998,8.8763,8.892,42800.0
2007-08-21 13:00:00,11.3,11.38,11.3,11.34,48800.0,8.8841,8.947,8.8841,8.9156,48800.0
2007-08-21 13:30:00,11.35,11.35,11.31,11.32,34800.0,8.9234,8.9234,8.892,8.8998,34800.0
2007-08-21 14:00:00,11.32,11.37,11.32,11.32,54800.0,8.8998,8.9392,8.8998,8.8998,54800.0
2007-08-21 14:30:00,11.33,11.34,11.31,11.32,68800.0,8.9077,8.9156,8.892,8.8998,68800.0
2007-08-21 15:00:00,11.33,11.38,11.32,11.36,83200.0,8.9077,8.947,8.8998,8.9313,83200.0
2007-08-21 15:30:00,11.37,11.38,11.34,11.34,179200.0,8.9392,8.947,8.9156,8.9156,179200.0
2007-08-22 09:30:00,11.45,11.63,11.45,11.54,381200.0,9.002,9.1436,9.002,9.0728,381200.0
2007-08-22 10:00:00,11.54,11.55,11.47,11.48,197600.0,9.0728,9.0807,9.0178,9.0256,197600.0
2007-08-22 10:30:00,11.49,11.53,11.46,11.49,221600.0,9.0335,9.0649,9.0099,9.0335,221600.0
2007-08-22 11:00:00,11.49,11.52,11.48,11.5,88400.0,9.0335,9.0571,9.0256,9.0414,88400.0
2007-08-22 11:30:00,11.49,11.51,11.49,11.5,154000.0,9.0335,9.0492,9.0335,9.0414,154000.0
2007-08-22 12:00:00,11.5,11.52,11.49,11.51,84800.0,9.0414,9.0571,9.0335,9.0492,84800.0
2007-08-22 12:30:00,11.5,11.55,11.5,11.54,96400.0,9.0414,9.0807,9.0414,9.0728,96400.0
2007-08-22 13:00:00,11.53,11.55,11.49,11.53,83200.0,9.0649,9.0807,9.0335,9.0649,83200.0
2007-08-22 13:30:00,11.53,11.54,11.51,11.53,80000.0,9.0649,9.0728,9.0492,9.0649,80000.0
2007-08-22 14:00:00,11.53,11.57,11.51,11.53,108400.0,9.0649,9.0964,9.0492,9.0649,108400.0
2007-08-22 14:30:00,11.53,11.55,11.51,11.54,103600.0,9.0649,9.0807,9.0492,9.0728,103600.0
2007-08-22 15:00:00,11.54,11.61,11.53,11.6,179600.0,9.0728,9.1278,9.0649,9.12,179600.0
2007-08-22 15:30:00,11.6,11.69,11.6,11.65,324400.0,9.12,9.1907,9.12,9.1593,324400.0
2007-08-23 09:30:00,11.68,11.68,11.52,11.55,106000.0,9.1829,9.1829,9.0571,9.0807,106000.0
2007-08-23 10:00:00,11.55,11.55,11.48,11.51,116000.0,9.0807,9.0807,9.0256,9.0492,116000.0
2007-08-23 10:30:00,11.5,11.53,11.48,11.5,110800.0,9.0414,9.0649,9.0256,9.0414,110800.0
2007-08-23 11:00:00,11.5,11.52,11.46,11.51,103600.0,9.0414,9.0571,9.0099,9.0492,103600.0
2007-08-23 11:30:00,11.5,11.51,11.46,11.46,58800.0,9.0414,9.0492,9.0099,9.0099,58800.0
2007-08-23 12:00:00,11.47,11.51,11.47,11.51,64400.0,9.0178,9.0492,9.0178,9.0492,64400.0
2007-08-23 12:30:00,11.51,11.53,11.47,11.47,83600.0,9.0492,9.0649,9.0178,9.0178,83600.0
2007-08-23 13:00:00,11.47,11.5,11.47,11.48,61600.0,9.0178,9.0414,9.0178,9.0256,61600.0
2007-08-23 13:30:00,11.49,11.56,11.49,11.56,84800.0,9.0335,9.0885,9.0335,9.0885,84800.0
2007-08-23 14:00:00,11.56,11.58,11.55,11.55,90800.0,9.0885,9.1043,9.0807,9.0807,90800.0
2007-08-23 14:30:00,11.55,11.57,11.5,11.52,134400.0,9.0807,9.0964,9.0414,9.0571,134400.0
2007-08-23 15:00:00,11.51,11.58,11.51,11.56,146800.0,9.0492,9.1043,9.0492,9.0885,146800.0
2007-08-23 15:30:00,11.56,11.56,11.5,11.51,162400.0,9.0885,9.0885,9.0414,9.0492,162400.0
2007-08-24 09:30:00,11.52,11.58,11.5,11.55,40400.0,9.0571,9.1043,9.0414,9.0807,40400.0
2007-08-24 10:00:00,11.57,11.63,11.56,11.57,38400.0,9.0964,9.1436,9.0885,9.0964,38400.0
2007-08-24 10:30:00,11.56,11.56,11.5,11.5,58400.0,9.0885,9.0885,9.0414,9.0414,58400.0
2007-08-24 11:00:00,11.52,11.55,11.52,11.55,22400.0,9.0571,9.0807,9.0571,9.0807,22400.0
2007-08-24 11:30:00,11.54,11.56,11.53,11.54,60800.0,9.0728,9.0885,9.0649,9.0728,60800.0
2007-08-24 12:00:00,11.54,11.56,11.51,11.56,49200.0,9.0728,9.0885,9.0492,9.0885,49200.0
2007-08-24 12:30:00,11.55,11.56,11.51,11.52,95600.0,9.0807,9.0885,9.0492,9.0571,95600.0
2007-08-24 13:00:00,11.52,11.55,11.51,11.55,66000.0,9.0571,9.0807,9.0492,9.0807,66000.0
2007-08-24 13:30:00,11.55,11.56,11.53,11.55,219200.0,9.0807,9.0885,9.0649,9.0807,219200.0
2007-08-24 14:00:00,11.56,11.6,11.56,11.59,108400.0,9.0885,9.12,9.0885,9.1121,108400.0
2007-08-24 14:30:00,11.59,11.61,11.53,11.6,299200.0,9.1121,9.1278,9.0649,9.12,299200.0
2007-08-24 15:00:00,11.6,11.6,11.56,11.56,72000.0,9.12,9.12,9.0885,9.0885,72000.0
2007-08-24 15:30:00,11.57,11.62,11.56,11.6,149200.0,9.0964,9.1357,9.0885,9.12,149200.0
2007-08-27 09:30:00,11.57,11.59,11.54,11.57,79600.0,9.0964,9.1121,9.0728,9.0964,79600.0
2007-08-27 10:00:00,11.56,11.58,11.51,11.52,98800.0,9.0885,9.1043,9.0492,9.0571,98800.0
2007-08-27 10:30:00,11.52,11.53,11.51,11.51,127200.0,9.0571,9.0649,9.0492,9.0492,127200.0
2007-08-27 11:00:00,11.51,11.55,11.5,11.55,123600.0,9.0492,9.0807,9.0414,9.0807,123600.0
2007-08-27 11:30:00,11.55,11.58,11.54,11.56,47200.0,9.0807,9.1043,9.0728,9.0885,47200.0
2007-08-27 12:00:00,11.57,11.6,11.55,11.57,33200.0,9.0964,9.12,9.0807,9.0964,33200.0
2007-08-27 12:30:00,11.57,11.59,11.56,11.56,24400.0,9.0964,9.1121,9.0885,9.0885,24400.0
2007-08-27 13:00:00,11.56,11.61,11.54,11.55,64000.0,9.0885,9.1278,9.0728,9.0807,64000.0
2007-08-27 13:30:00,11.55,11.56,11.5,11.51,51600.0,9.0807,9.0885,9.0414,9.0492,51600.0
2007-08-27 14:00:00,11.51,11.53,11.5,11.51,62800.0,9.0492,9.0649,9.0414,9.0492,62800.0
2007-08-27 14:30:00,11.51,11.54,11.5,11.51,98400.0,9.0492,9.0728,9.0414,9.0492,98400.0
2007-08-27 15:00:00,11.51,11.52,11.49,11.51,89200.0,9.0492,9.0571,9.0335,9.0492,89200.0
2007-08-27 15:30:00,11.51,11.53,11.49,11.5,117200.0,9.0492,9.0649,9.0335,9.0414,117200.0
2007-08-28 09:30:00,11.36,11.36,11.03,11.21,981600.0,8.9313,8.9313,8.6718,8.8134,981600.0
2007-08-28 10:00:00,11.2,11.28,11.2,11.26,209200.0,8.8055,8.8684,8.8055,8.8527,209200.0
2007-08-28 10:30:00,11.27,11.32,11.25,11.3,196800.0,8.8605,8.8998,8.8448,8.8841,196800.0
2007-08-28 11:00:00,11.3,11.35,11.29,11.3,151200.0,8.8841,8.9234,8.8763,8.8841,151200.0
2007-08-28 11:30:00,11.31,11.32,11.29,11.29,63600.0,8.892,8.8998,8.8763,8.8763,63600.0
2007-08-28 12:00:00,11.3,11.31,11.28,11.31,48800.0,8.8841,8.892,8.8684,8.892,48800.0
2007-08-28 12:30:00,11.31,11.34,11.31,11.32,74400.0,8.892,8.9156,8.892,8.8998,74400.0
2007-08-28 13:00:00,11.31,11.34,11.31,11.33,60000.0,8.892,8.9156,8.892,8.9077,60000.0
2007-08-28 13:30:00,11.33,11.39,11.33,11.38,84800.0,8.9077,8.9549,8.9077,8.947,84800.0
2007-08-28 14:00:00,11.38,11.39,11.33,11.34,108800.0,8.947,8.9549,8.9077,8.9156,108800.0
2007-08-28 14:30:00,11.34,11.35,11.3,11.31,57200.0,8.9156,8.9234,8.8841,8.892,57200.0
2007-08-28 15:00:00,11.31,11.31,11.29,11.31,59600.0,8.892,8.892,8.8763,8.892,59600.0
2007-08-28 15:30:00,11.3,11.31,11.24,11.24,235600.0,8.8841,8.892,8.8369,8.8369,235600.0
2007-08-29 09:30:00,11.29,11.38,11.29,11.34,56400.0,8.8763,8.947,8.8763,8.9156,56400.0
2007-08-29 10:00:00,11.35,11.38,11.34,11.38,21600.0,8.9234,8.947,8.9156,8.947,21600.0
2007-08-29 10:30:00,11.38,11.38,11.35,11.35,73200.0,8.947,8.947,8.9234,8.9234,73200.0
2007-08-29 11:00:00,11.35,11.38,11.35,11.36,69200.0,8.9234,8.947,8.9234,8.9313,69200.0
2007-08-29 11:30:00,11.36,11.36,11.29,11.32,124800.0,8.9313,8.9313,8.8763,8.8998,124800.0
2007-08-29 12:00:00,11.31,11.31,11.25,11.25,99200.0,8.892,8.892,8.8448,8.8448,99200.0
2007-08-29 12:30:00,11.26,11.29,11.24,11.25,58000.0,8.8527,8.8763,8.8369,8.8448,58000.0
2007-08-29 13:00:00,11.25,11.26,11.21,11.22,82800.0,8.8448,8.8527,8.8134,8.8212,82800.0
2007-08-29 13:30:00,11.22,11.26,11.22,11.25,75200.0,8.8212,8.8527,8.8212,8.8448,75200.0
2007-08-29 14:00:00,11.25,11.26,11.24,11.26,103200.0,8.8448,8.8527,8.8369,8.8527,103200.0
2007-08-29 14:30:00,11.26,11.26,11.23,11.25,111600.0,8.8527,8.8527,8.8291,8.8448,111600.0
2007-08-29 15:00:00,11.25,11.26,11.23,11.23,155200.0,8.8448,8.8527,8.8291,8.8291,155200.0
2007-08-29 15:30:00,11.23,11.28,11.23,11.28,394800.0,8.8291,8.8684,8.8291,8.8684,394800.0
2007-08-30 09:30:00,11.18,11.26,11.15,11.15,128000.0,8.7898,8.8527,8.7662,8.7662,128000.0
2007-08-30 10:00:00,11.15,11.24,11.11,11.13,163200.0,8.7662,8.8369,8.7347,8.7505,163200.0
2007-08-30 10:30:00,11.14,11.19,11.13,11.19,88400.0,8.7583,8.7976,8.7505,8.7976,88400.0
2007-08-30 11:00:00,11.18,11.22,11.17,11.22,90400.0,8.7898,8.8212,8.7819,8.8212,90400.0
2007-08-30 11:30:00,11.21,11.22,11.2,11.21,68400.0,8.8134,8.8212,8.8055,8.8134,68400.0
2007-08-30 12:00:00,11.21,11.21,11.15,11.16,98400.0,8.8134,8.8134,8.7662,8.774,98400.0
2007-08-30 12:30:00,11.17,11.19,11.15,11.19,55600.0,8.7819,8.7976,8.7662,8.7976,55600.0
2007-08-30 13:00:00,11.19,11.2,11.17,11.18,67200.0,8.7976,8.8055,8.7819,8.7898,67200.0
2007-08-30 13:30:00,11.18,11.19,11.16,11.18,117200.0,8.7898,8.7976,8.774,8.7898,117200.0
2007-08-30 14:00:00,11.18,11.2,11.16,11.16,144400.0,8.7898,8.8055,8.774,8.774,144400.0
2007-08-30 14:30:00,11.15,11.16,11.1,11.11,151600.0,8.7662,8.774,8.7269,8.7347,151600.0
2007-08-30 15:00:00,11.11,11.19,11.1,11.17,110400.0,8.7347,8.7976,8.7269,8.7819,110400.0
2007-08-30 15:30:00,11.18,11.19,11.15,11.16,163600.0,8.7898,8.7976,8.7662,8.774,163600.0
2007-08-31 09:30:00,11.24,11.28,11.12,11.18,124000.0,8.8369,8.8684,8.7426,8.7898,124000.0
2007-08-31 10:00:00,11.18,11.22,11.15,11.18,124800.0,8.7898,8.8212,8.7662,8.7898,124800.0
2007-08-31 10:30:00,11.18,11.19,11.16,11.17,71200.0,8.7898,8.7976,8.774,8.7819,71200.0
2007-08-31 11:00:00,11.16,11.2,11.16,11.2,116800.0,8.774,8.8055,8.774,8.8055,116800.0
2007-08-31 11:30:00,11.2,11.26,11.2,11.25,74800.0,8.8055,8.8527,8.8055,8.8448,74800.0
2007-08-31 12:00:00,11.25,11.29,11.24,11.27,85200.0,8.8448,8.8763,8.8369,8.8605,85200.0
2007-08-31 12:30:00,11.28,11.28,11.17,11.18,215600.0,8.8684,8.8684,8.7819,8.7898,215600.0
2007-08-31 13:00:00,11.18,11.18,11.13,11.15,104800.0,8.7898,8.7898,8.7505,8.7662,104800.0
2007-08-31 13:30:00,11.16,11.18,11.14,11.17,64000.0,8.774,8.7898,8.7583,8.7819,64000.0
2007-08-31 14:00:00,11.17,11.21,11.17,11.2,128000.0,8.7819,8.8134,8.7819,8.8055,128000.0
2007-08-31 14:30:00,11.2,11.21,11.19,11.2,100800.0,8.8055,8.8134,8.7976,8.8055,100800.0
2007-08-31 15:00:00,11.2,11.24,11.2,11.23,131200.0,8.8055,8.8369,8.8055,8.8291,131200.0
2007-08-31 15:30:00,11.23,11.28,11.21,11.22,225200.0,8.8291,8.8684,8.8134,8.8212,225200.0
2007-09-04 09:30:00,11.22,11.25,11.18,11.2,99600.0,8.8212,8.8448,8.7898,8.8055,99600.0
2007-09-04 10:00:00,11.2,11.25,11.19,11.24,74400.0,8.8055,8.8448,8.7976,8.8369,74400.0
2007-09-04 10:30:00,11.24,11.29,11.24,11.29,69200.0,8.8369,8.8763,8.8369,8.8763,69200.0
2007-09-04 11:00:00,11.29,11.31,11.29,11.3,73600.0,8.8763,8.892,8.8763,8.8841,73600.0
2007-09-04 11:30:00,11.3,11.35,11.3,11.34,58000.0,8.8841,8.9234,8.8841,8.9156,58000.0
2007-09-04 12:00:00,11.34,11.34,11.31,11.33,66800.0,8.9156,8.9156,8.892,8.9077,66800.0
2007-09-04 12:30:00,11.33,11.35,11.33,11.34,43600.0,8.9077,8.9234,8.9077,8.9156,43600.0
2007-09-04 13:00:00,11.34,11.42,11.34,11.42,186000.0,8.9156,8.9785,8.9156,8.9785,186000.0
2007-09-04 13:30:00,11.42,11.43,11.39,11.4,113600.0,8.9785,8.9863,8.9549,8.9627,113600.0
2007-09-04 14:00:00,11.4,11.4,11.37,11.38,98800.0,8.9627,8.9627,8.9392,8.947,98800.0
2007-09-04 14:30:00,11.38,11.4,11.37,11.39,81600.0,8.947,8.9627,8.9392,8.9549,81600.0
2007-09-04 15:00:00,11.39,11.39,11.35,11.38,97200.0,8.9549,8.9549,8.9234,8.947,97200.0
2007-09-04 15:30:00,11.37,11.38,11.35,11.36,141200.0,8.9392,8.947,8.9234,8.9313,141200.0
2007-09-05 09:30:00,11.31,11.36,11.26,11.3,71200.0,8.892,8.9313,8.8527,8.8841,71200.0
2007-09-05 10:00:00,11.29,11.31,11.25,11.3,63600.0,8.8763,8.892,8.8448,8.8841,63600.0
2007-09-05 10:30:00,11.31,11.31,11.25,11.28,80800.0,8.892,8.892,8.8448,8.8684,80800.0
2007-09-05 11:00:00,11.27,11.27,11.22,11.24,118800.0,8.8605,8.8605,8.8212,8.8369,118800.0
2007-09-05 11:30:00,11.24,11.28,11.21,11.27,87200.0,8.8369,8.8684,8.8134,8.8605,87200.0
2007-09-05 12:00:00,11.27,11.31,11.27,11.3,129200.0,8.8605,8.892,8.8605,8.8841,129200.0
2007-09-05 12:30:00,11.31,11.34,11.29,11.34,136800.0,8.892,8.9156,8.8763,8.9156,136800.0
2007-09-05 13:00:00,11.34,11.35,11.3,11.3,110400.0,8.9156,8.9234,8.8841,8.8841,110400.0
2007-09-05 13:30:00,11.3,11.3,11.28,11.28,46800.0,8.8841,8.8841,8.8684,8.8684,46800.0
2007-09-05 14:00:00,11.28,11.3,11.23,11.24,104400.0,8.8684,8.8841,8.8291,8.8369,104400.0
2007-09-05 14:30:00,11.24,11.28,11.24,11.27,127200.0,8.8369,8.8684,8.8369,8.8605,127200.0
2007-09-05 15:00:00,11.27,11.28,11.24,11.25,144800.0,8.8605,8.8684,8.8369,8.8448,144800.0
2007-09-05 15:30:00,11.25,11.28,11.24,11.25,138000.0,8.8448,8.8684,8.8369,8.8448,138000.0
2007-09-06 09:30:00,11.25,11.27,11.11,11.12,98000.0,8.8448,8.8605,8.7347,8.7426,98000.0
2007-09-06 10:00:00,11.13,11.2,11.12,11.19,50800.0,8.7505,8.8055,8.7426,8.7976,50800.0
2007-09-06 10:30:00,11.19,11.22,11.19,11.21,49600.0,8.7976,8.8212,8.7976,8.8134,49600.0
2007-09-06 11:00:00,11.21,11.23,11.2,11.22,68000.0,8.8134,8.8291,8.8055,8.8212,68000.0
2007-09-06 11:30:00,11.22,11.24,11.2,11.23,89200.0,8.8212,8.8369,8.8055,8.8291,89200.0
2007-09-06 12:00:00,11.23,11.27,11.22,11.24,101200.0,8.8291,8.8605,8.8212,8.8369,101200.0
2007-09-06 12:30:00,11.24,11.25,11.22,11.22,57600.0,8.8369,8.8448,8.8212,8.8212,57600.0
2007-09-06 13:00:00,11.22,11.22,11.2,11.21,52800.0,8.8212,8.8212,8.8055,8.8134,52800.0
2007-09-06 13:30:00,11.2,11.22,11.19,11.22,46000.0,8.8055,8.8212,8.7976,8.8212,46000.0
2007-09-06 14:00:00,11.22,11.23,11.21,11.22,122400.0,8.8212,8.8291,8.8134,8.8212,122400.0
2007-09-06 14:30:00,11.22,11.22,11.17,11.19,204800.0,8.8212,8.8212,8.7819,8.7976,204800.0
2007-09-06 15:00:00,11.19,11.22,11.18,11.19,72800.0,8.7976,8.8212,8.7898,8.7976,72800.0
2007-09-06 15:30:00,11.19,11.22,11.19,11.22,170000.0,8.7976,8.8212,8.7976,8.8212,170000.0
2007-09-07 09:30:00,11.12,11.15,11.09,11.14,82400.0,8.7426,8.7662,8.719,8.7583,82400.0
2007-09-07 10:00:00,11.14,11.18,11.11,11.15,262800.0,8.7583,8.7898,8.7347,8.7662,262800.0
2007-09-07 10:30:00,11.15,11.15,11.1,11.11,118400.0,8.7662,8.7662,8.7269,8.7347,118400.0
2007-09-07 11:00:00,11.11,11.13,10.99,11.02,446400.0,8.7347,8.7505,8.6404,8.664,446400.0
2007-09-07 11:30:00,11.02,11.04,11.01,11.03,102400.0,8.664,8.6797,8.6561,8.6718,102400.0
2007-09-07 12:00:00,11.04,11.06,11.01,11.06,87200.0,8.6797,8.6954,8.6561,8.6954,87200.0
2007-09-07 12:30:00,11.06,11.08,11.05,11.07,148800.0,8.6954,8.7112,8.6876,8.7033,148800.0
2007-09-07 13:00:00,11.07,11.09,11.06,11.06,124400.0,8.7033,8.719,8.6954,8.6954,124400.0
2007-09-07 13:30:00,11.06,11.08,11.04,11.06,102800.0,8.6954,8.7112,8.6797,8.6954,102800.0
2007-09-07 14:00:00,11.06,11.09,11.05,11.08,73200.0,8.6954,8.719,8.6876,8.7112,73200.0
2007-09-07 14:30:00,11.08,11.08,11.06,11.06,68000.0,8.7112,8.7112,8.6954,8.6954,68000.0
2007-09-07 15:00:00,11.06,11.09,11.04,11.04,131600.0,8.6954,8.719,8.6797,8.6797,131600.0
2007-09-07 15:30:00,11.05,11.06,11.02,11.04,157600.0,8.6876,8.6954,8.664,8.6797,157600.0
2007-09-10 09:30:00,10.92,10.92,10.59,10.72,785600.0,8.5854,8.5854,8.3259,8.4281,785600.0
2007-09-10 10:00:00,10.73,10.84,10.72,10.76,336000.0,8.436,8.5225,8.4281,8.4596,336000.0
2007-09-10 10:30:00,10.76,10.9,10.75,10.86,263200.0,8.4596,8.5696,8.4517,8.5382,263200.0
2007-09-10 11:00:00,10.86,10.86,10.81,10.83,170000.0,8.5382,8.5382,8.4989,8.5146,170000.0
2007-09-10 11:30:00,10.83,10.83,10.76,10.77,184800.0,8.5146,8.5146,8.4596,8.4674,184800.0
2007-09-10 12:00:00,10.76,10.8,10.76,10.79,101200.0,8.4596,8.491,8.4596,8.4832,101200.0
2007-09-10 12:30:00,10.79,10.84,10.76,10.83,166000.0,8.4832,8.5225,8.4596,8.5146,166000.0
2007-09-10 13:00:00,10.83,10.87,10.81,10.86,80400.0,8.5146,8.546,8.4989,8.5382,80400.0
2007-09-10 13:30:00,10.86,10.88,10.85,10.88,63200.0,8.5382,8.5539,8.5303,8.5539,63200.0
2007-09-10 14:00:00,10.88,10.88,10.83,10.84,255600.0,8.5539,8.5539,8.5146,8.5225,255600.0
2007-09-10 14:30:00,10.84,10.84,10.79,10.81,192000.0,8.5225,8.5225,8.4832,8.4989,192000.0
2007-09-10 15:00:00,10.81,10.9,10.8,10.86,204400.0,8.4989,8.5696,8.491,8.5382,204400.0
2007-09-10 15:30:00,10.86,10.93,10.85,10.87,446000.0,8.5382,8.5932,8.5303,8.546,446000.0
2007-09-11 09:30:00,10.86,10.93,10.84,10.91,110000.0,8.5382,8.5932,8.5225,8.5775,110000.0
2007-09-11 10:00:00,10.91,11.0,10.91,11.0,144400.0,8.5775,8.6483,8.5775,8.6483,144400.0
2007-09-11 10:30:00,10.99,11.0,10.94,10.96,143200.0,8.6404,8.6483,8.6011,8.6168,143200.0
2007-09-11 11:00:00,10.96,10.97,10.93,10.95,120400.0,8.6168,8.6247,8.5932,8.6089,120400.0
2007-09-11 11:30:00,10.95,10.96,10.93,10.93,188400.0,8.6089,8.6168,8.5932,8.5932,188400.0
2007-09-11 12:00:00,10.94,10.96,10.91,10.91,294800.0,8.6011,8.6168,8.5775,8.5775,294800.0
2007-09-11 12:30:00,10.91,10.99,10.91,10.99,368000.0,8.5775,8.6404,8.5775,8.6404,368000.0
2007-09-11 13:00:00,10.99,11.01,10.96,10.99,172000.0,8.6404,8.6561,8.6168,8.6404,172000.0
2007-09-11 13:30:00,11.0,11.01,10.97,10.99,122800.0,8.6483,8.6561,8.6247,8.6404,122800.0
2007-09-11 14:00:00,10.99,11.0,10.98,11.0,93600.0,8.6404,8.6483,8.6325,8.6483,93600.0
2007-09-11 14:30:00,11.0,11.0,10.95,10.97,102400.0,8.6483,8.6483,8.6089,8.6247,102400.0
2007-09-11 15:00:00,10.98,10.99,10.95,10.98,332400.0,8.6325,8.6404,8.6089,8.6325,332400.0
2007-09-11 15:30:00,10.99,11.0,10.97,11.0,158800.0,8.6404,8.6483,8.6247,8.6483,158800.0
2007-09-12 09:30:00,10.91,10.93,10.77,10.88,297200.0,8.5775,8.5932,8.4674,8.5539,297200.0
2007-09-12 10:00:00,10.88,10.88,10.76,10.79,127600.0,8.5539,8.5539,8.4596,8.4832,127600.0
2007-09-12 10:30:00,10.8,10.82,10.78,10.78,124000.0,8.491,8.5067,8.4753,8.4753,124000.0
2007-09-12 11:00:00,10.78,10.79,10.75,10.78,98400.0,8.4753,8.4832,8.4517,8.4753,98400.0
2007-09-12 11:30:00,10.78,10.78,10.77,10.78,110800.0,8.4753,8.4753,8.4674,8.4753,110800.0
2007-09-12 12:00:00,10.78,10.8,10.76,10.8,369600.0,8.4753,8.491,8.4596,8.491,369600.0
2007-09-12 12:30:00,10.8,10.83,10.79,10.81,220800.0,8.491,8.5146,8.4832,8.4989,220800.0
2007-09-12 13:00:00,10.81,10.82,10.8,10.81,186000.0,8.4989,8.5067,8.491,8.4989,186000.0
2007-09-12 13:30:00,10.81,10.81,10.78,10.78,146000.0,8.4989,8.4989,8.4753,8.4753,146000.0
2007-09-12 14:00:00,10.78,10.82,10.78,10.79,204400.0,8.4753,8.5067,8.4753,8.4832,204400.0
2007-09-12 14:30:00,10.79,10.83,10.79,10.82,130000.0,8.4832,8.5146,8.4832,8.5067,130000.0
2007-09-12 15:00:00,10.82,10.84,10.81,10.82,133600.0,8.5067,8.5225,8.4989,8.5067,133600.0
2007-09-12 15:30:00,10.82,10.83,10.81,10.81,412800.0,8.5067,8.5146,8.4989,8.4989,412800.0
2007-09-13 09:30:00,10.89,10.94,10.86,10.93,118800.0,8.5618,8.6011,8.5382,8.5932,118800.0
2007-09-13 10:00:00,10.93,10.93,10.89,10.9,108000.0,8.5932,8.5932,8.5618,8.5696,108000.0
2007-09-13 10:30:00,10.9,10.9,10.88,10.88,90400.0,8.5696,8.5696,8.5539,8.5539,90400.0
2007-09-13 11:00:00,10.89,10.9,10.87,10.88,74400.0,8.5618,8.5696,8.546,8.5539,74400.0
2007-09-13 11:30:00,10.88,10.88,10.85,10.86,68000.0,8.5539,8.5539,8.5303,8.5382,68000.0
2007-09-13 12:00:00,10.85,10.87,10.84,10.87,60400.0,8.5303,8.546,8.5225,8.546,60400.0
2007-09-13 12:30:00,10.87,10.9,10.87,10.88,107200.0,8.546,8.5696,8.546,8.5539,107200.0
2007-09-13 13:00:00,10.88,10.92,10.88,10.89,119600.0,8.5539,8.5854,8.5539,8.5618,119600.0
2007-09-13 13:30:00,10.9,10.9,10.87,10.88,88000.0,8.5696,8.5696,8.546,8.5539,88000.0
2007-09-13 14:00:00,10.88,10.9,10.88,10.88,98800.0,8.5539,8.5696,8.5539,8.5539,98800.0
2007-09-13 14:30:00,10.88,10.92,10.88,10.9,154800.0,8.5539,8.5854,8.5539,8.5696,154800.0
2007-09-13 15:00:00,10.9,10.91,10.85,10.85,97600.0,8.5696,8.5775,8.5303,8.5303,97600.0
2007-09-13 15:30:00,10.85,10.88,10.84,10.84,137600.0,8.5303,8.5539,8.5225,8.5225,137600.0
2007-09-14 09:30:00,10.8,10.9,10.75,10.9,64800.0,8.491,8.5696,8.4517,8.5696,64800.0
2007-09-14 10:00:00,10.91,10.97,10.9,10.92,119600.0,8.5775,8.6247,8.5696,8.5854,119600.0
2007-09-14 10:30:00,10.92,10.92,10.89,10.91,62800.0,8.5854,8.5854,8.5618,8.5775,62800.0
2007-09-14 11:00:00,10.91,10.94,10.91,10.94,42400.0,8.5775,8.6011,8.5775,8.6011,42400.0
2007-09-14 11:30:00,10.93,10.99,10.93,10.97,65200.0,8.5932,8.6404,8.5932,8.6247,65200.0
2007-09-14 12:00:00,10.98,10.99,10.96,10.99,66800.0,8.6325,8.6404,8.6168,8.6404,66800.0
2007-09-14 12:30:00,11.0,11.02,10.98,11.0,68800.0,8.6483,8.664,8.6325,8.6483,68800.0
2007-09-14 13:00:00,10.99,11.09,10.99,11.08,149600.0,8.6404,8.719,8.6404,8.7112,149600.0
2007-09-14 13:30:00,11.07,11.07,11.04,11.06,92000.0,8.7033,8.7033,8.6797,8.6954,92000.0
2007-09-14 14:00:00,11.06,11.07,11.05,11.06,149200.0,8.6954,8.7033,8.6876,8.6954,149200.0
2007-09-14 14:30:00,11.06,11.09,11.06,11.07,150400.0,8.6954,8.719,8.6954,8.7033,150400.0
2007-09-14 15:00:00,11.07,11.09,11.07,11.07,137600.0,8.7033,8.719,8.7033,8.7033,137600.0
2007-09-14 15:30:00,11.07,11.08,11.05,11.06,273200.0,8.7033,8.7112,8.6876,8.6954,273200.0
2007-09-17 09:30:00,11.04,11.06,10.99,11.0,70800.0,8.6797,8.6954,8.6404,8.6483,70800.0
2007-09-17 10:00:00,11.0,11.06,11.0,11.04,114400.0,8.6483,8.6954,8.6483,8.6797,114400.0
2007-09-17 10:30:00,11.04,11.07,11.02,11.07,69600.0,8.6797,8.7033,8.664,8.7033,69600.0
2007-09-17 11:00:00,11.07,11.12,11.07,11.12,73600.0,8.7033,8.7426,8.7033,8.7426,73600.0
2007-09-17 11:30:00,11.11,11.13,11.09,11.09,68400.0,8.7347,8.7505,8.719,8.719,68400.0
2007-09-17 12:00:00,11.1,11.11,11.08,11.08,33600.0,8.7269,8.7347,8.7112,8.7112,33600.0
2007-09-17 12:30:00,11.08,11.09,11.06,11.09,36400.0,8.7112,8.719,8.6954,8.719,36400.0
2007-09-17 13:00:00,11.09,11.09,11.06,11.07,339600.0,8.719,8.719,8.6954,8.7033,339600.0
2007-09-17 13:30:00,11.06,11.1,11.06,11.07,62400.0,8.6954,8.7269,8.6954,8.7033,62400.0
2007-09-17 14:00:00,11.06,11.09,11.06,11.09,36400.0,8.6954,8.719,8.6954,8.719,36400.0
2007-09-17 14:30:00,11.08,11.09,11.06,11.06,47200.0,8.7112,8.719,8.6954,8.6954,47200.0
2007-09-17 15:00:00,11.06,11.11,11.06,11.1,112800.0,8.6954,8.7347,8.6954,8.7269,112800.0
2007-09-17 15:30:00,11.1,11.1,11.06,11.06,238400.0,8.7269,8.7269,8.6954,8.6954,238400.0
2007-09-18 09:30:00,11.15,11.21,11.15,11.21,91600.0,8.7662,8.8134,8.7662,8.8134,91600.0
2007-09-18 10:00:00,11.2,11.26,11.19,11.26,110000.0,8.8055,8.8527,8.7976,8.8527,110000.0
2007-09-18 10:30:00,11.26,11.26,11.22,11.26,121600.0,8.8527,8.8527,8.8212,8.8527,121600.0
2007-09-18 11:00:00,11.26,11.28,11.25,11.26,68400.0,8.8527,8.8684,8.8448,8.8527,68400.0
2007-09-18 11:30:00,11.25,11.27,11.25,11.26,90800.0,8.8448,8.8605,8.8448,8.8527,90800.0
2007-09-18 12:00:00,11.26,11.27,11.26,11.26,60000.0,8.8527,8.8605,8.8527,8.8527,60000.0
2007-09-18 12:30:00,11.26,11.27,11.25,11.26,69600.0,8.8527,8.8605,8.8448,8.8527,69600.0
2007-09-18 13:00:00,11.26,11.26,11.22,11.22,62000.0,8.8527,8.8527,8.8212,8.8212,62000.0
2007-09-18 13:30:00,11.22,11.24,11.22,11.24,62800.0,8.8212,8.8369,8.8212,8.8369,62800.0
2007-09-18 14:00:00,11.24,11.38,11.23,11.38,108800.0,8.8369,8.947,8.8291,8.947,108800.0
2007-09-18 14:30:00,11.38,11.41,11.32,11.32,148400.0,8.947,8.9706,8.8998,8.8998,148400.0
2007-09-18 15:00:00,11.32,11.33,11.28,11.32,127200.0,8.8998,8.9077,8.8684,8.8998,127200.0
2007-09-18 15:30:00,11.33,11.35,11.3,11.34,188400.0,8.9077,8.9234,8.8841,8.9156,188400.0
2007-09-19 09:30:00,11.31,11.39,11.31,11.35,96000.0,8.892,8.9549,8.892,8.9234,96000.0
2007-09-19 10:00:00,11.35,11.42,11.35,11.42,66800.0,8.9234,8.9785,8.9234,8.9785,66800.0
2007-09-19 10:30:00,11.4,11.44,11.4,11.44,75200.0,8.9627,8.9942,8.9627,8.9942,75200.0
2007-09-19 11:00:00,11.44,11.46,11.44,11.44,52400.0,8.9942,9.0099,8.9942,8.9942,52400.0
2007-09-19 11:30:00,11.44,11.44,11.41,11.42,53200.0,8.9942,8.9942,8.9706,8.9785,53200.0
2007-09-19 12:00:00,11.42,11.43,11.41,11.42,44000.0,8.9785,8.9863,8.9706,8.9785,44000.0
2007-09-19 12:30:00,11.42,11.42,11.38,11.38,49600.0,8.9785,8.9785,8.947,8.947,49600.0
2007-09-19 13:00:00,11.38,11.38,11.31,11.32,347600.0,8.947,8.947,8.892,8.8998,347600.0
2007-09-19 13:30:00,11.32,11.33,11.3,11.33,85600.0,8.8998,8.9077,8.8841,8.9077,85600.0
2007-09-19 14:00:00,11.33,11.33,11.3,11.31,83200.0,8.9077,8.9077,8.8841,8.892,83200.0
2007-09-19 14:30:00,11.3,11.31,11.28,11.29,92400.0,8.8841,8.892,8.8684,8.8763,92400.0
2007-09-19 15:00:00,11.29,11.33,11.28,11.33,64800.0,8.8763,8.9077,8.8684,8.9077,64800.0
2007-09-19 15:30:00,11.33,11.34,11.3,11.32,149600.0,8.9077,8.9156,8.8841,8.8998,149600.0
2007-09-20 09:30:00,11.33,11.36,11.27,11.35,48000.0,8.9077,8.9313,8.8605,8.9234,48000.0
2007-09-20 10:00:00,11.36,11.4,11.34,11.37,31600.0,8.9313,8.9627,8.9156,8.9392,31600.0
2007-09-20 10:30:00,11.36,11.37,11.31,11.31,37600.0,8.9313,8.9392,8.892,8.892,37600.0
2007-09-20 11:00:00,11.31,11.32,11.29,11.31,24800.0,8.892,8.8998,8.8763,8.892,24800.0
2007-09-20 11:30:00,11.31,11.31,11.26,11.26,38400.0,8.892,8.892,8.8527,8.8527,38400.0
2007-09-20 12:00:00,11.27,11.29,11.26,11.27,37200.0,8.8605,8.8763,8.8527,8.8605,37200.0
2007-09-20 12:30:00,11.26,11.27,11.26,11.27,18400.0,8.8527,8.8605,8.8527,8.8605,18400.0
2007-09-20 13:00:00,11.26,11.28,11.26,11.27,19600.0,8.8527,8.8684,8.8527,8.8605,19600.0
2007-09-20 13:30:00,11.26,11.29,11.26,11.26,30000.0,8.8527,8.8763,8.8527,8.8527,30000.0
2007-09-20 14:00:00,11.26,11.27,11.25,11.25,25600.0,8.8527,8.8605,8.8448,8.8448,25600.0
2007-09-20 14:30:00,11.25,11.27,11.25,11.25,53200.0,8.8448,8.8605,8.8448,8.8448,53200.0
2007-09-20 15:00:00,11.25,11.27,11.25,11.25,60400.0,8.8448,8.8605,8.8448,8.8448,60400.0
2007-09-20 15:30:00,11.25,11.26,11.23,11.25,124400.0,8.8448,8.8527,8.8291,8.8448,124400.0
2007-09-21 09:30:00,11.32,11.32,11.25,11.25,488400.0,8.8998,8.8998,8.8448,8.8448,488400.0
2007-09-21 10:00:00,11.25,11.27,11.25,11.26,104000.0,8.8448,8.8605,8.8448,8.8527,104000.0
2007-09-21 10:30:00,11.25,11.27,11.25,11.27,45200.0,8.8448,8.8605,8.8448,8.8605,45200.0
2007-09-21 11:00:00,11.27,11.29,11.26,11.27,21600.0,8.8605,8.8763,8.8527,8.8605,21600.0
2007-09-21 11:30:00,11.28,11.28,11.25,11.26,144800.0,8.8684,8.8684,8.8448,8.8527,144800.0
2007-09-21 12:00:00,11.26,11.27,11.25,11.26,25200.0,8.8527,8.8605,8.8448,8.8527,25200.0
2007-09-21 12:30:00,11.26,11.27,11.25,11.26,21600.0,8.8527,8.8605,8.8448,8.8527,21600.0
2007-09-21 13:00:00,11.26,11.27,11.25,11.27,29600.0,8.8527,8.8605,8.8448,8.8605,29600.0
2007-09-21 13:30:00,11.27,11.28,11.26,11.26,34400.0,8.8605,8.8684,8.8527,8.8527,34400.0
2007-09-21 14:00:00,11.27,11.29,11.26,11.28,34000.0,8.8605,8.8763,8.8527,8.8684,34000.0
2007-09-21 14:30:00,11.29,11.3,11.27,11.29,49200.0,8.8763,8.8841,8.8605,8.8763,49200.0
2007-09-21 15:00:00,11.28,11.3,11.27,11.27,64400.0,8.8684,8.8841,8.8605,8.8605,64400.0
2007-09-21 15:30:00,11.28,11.3,11.27,11.29,149600.0,8.8684,8.8841,8.8605,8.8763,149600.0
2007-09-24 09:30:00,11.28,11.28,11.22,11.24,144000.0,8.8684,8.8684,8.8212,8.8369,144000.0
2007-09-24 10:00:00,11.24,11.29,11.22,11.29,64000.0,8.8369,8.8763,8.8212,8.8763,64000.0
2007-09-24 10:30:00,11.29,11.3,11.24,11.26,65200.0,8.8763,8.8841,8.8369,8.8527,65200.0
2007-09-24 11:00:00,11.24,11.29,11.23,11.26,44000.0,8.8369,8.8763,8.8291,8.8527,44000.0
2007-09-24 11:30:00,11.26,11.29,11.26,11.27,52000.0,8.8527,8.8763,8.8527,8.8605,52000.0
2007-09-24 12:00:00,11.28,11.3,11.27,11.29,33200.0,8.8684,8.8841,8.8605,8.8763,33200.0
2007-09-24 12:30:00,11.29,11.29,11.28,11.29,41200.0,8.8763,8.8763,8.8684,8.8763,41200.0
2007-09-24 13:00:00,11.29,11.29,11.26,11.26,49200.0,8.8763,8.8763,8.8527,8.8527,49200.0
2007-09-24 13:30:00,11.27,11.29,11.25,11.26,156400.0,8.8605,8.8763,8.8448,8.8527,156400.0
2007-09-24 14:00:00,11.26,11.28,11.25,11.27,234000.0,8.8527,8.8684,8.8448,8.8605,234000.0
2007-09-24 14:30:00,11.27,11.3,11.26,11.27,108000.0,8.8605,8.8841,8.8527,8.8605,108000.0
2007-09-24 15:00:00,11.27,11.28,11.25,11.25,196800.0,8.8605,8.8684,8.8448,8.8448,196800.0
2007-09-24 15:30:00,11.25,11.29,11.25,11.29,356800.0,8.8448,8.8763,8.8448,8.8763,356800.0
2007-09-25 09:30:00,11.25,11.29,11.25,11.27,42400.0,8.8448,8.8763,8.8448,8.8605,42400.0
2007-09-25 10:00:00,11.26,11.34,11.26,11.31,93600.0,8.8527,8.9156,8.8527,8.892,93600.0
2007-09-25 10:30:00,11.31,11.33,11.29,11.3,57600.0,8.892,8.9077,8.8763,8.8841,57600.0
2007-09-25 11:00:00,11.3,11.31,11.29,11.31,47600.0,8.8841,8.892,8.8763,8.892,47600.0
2007-09-25 11:30:00,11.31,11.32,11.29,11.31,33600.0,8.892,8.8998,8.8763,8.892,33600.0
2007-09-25 12:00:00,11.31,11.32,11.31,11.31,33200.0,8.892,8.8998,8.892,8.892,33200.0
2007-09-25 12:30:00,11.32,11.33,11.29,11.32,97200.0,8.8998,8.9077,8.8763,8.8998,97200.0
2007-09-25 13:00:00,11.32,11.33,11.31,11.33,20000.0,8.8998,8.9077,8.892,8.9077,20000.0
2007-09-25 13:30:00,11.33,11.33,11.31,11.31,42000.0,8.9077,8.9077,8.892,8.892,42000.0
2007-09-25 14:00:00,11.31,11.32,11.31,11.32,36400.0,8.892,8.8998,8.892,8.8998,36400.0
2007-09-25 14:30:00,11.31,11.33,11.31,11.33,43600.0,8.892,8.9077,8.892,8.9077,43600.0
2007-09-25 15:00:00,11.32,11.33,11.31,11.31,49200.0,8.8998,8.9077,8.892,8.892,49200.0
2007-09-25 15:30:00,11.3,11.33,11.29,11.31,75200.0,8.8841,8.9077,8.8763,8.892,75200.0
2007-09-26 09:30:00,11.31,11.43,11.31,11.42,104400.0,8.892,8.9863,8.892,8.9785,104400.0
2007-09-26 10:00:00,11.43,11.46,11.39,11.4,150800.0,8.9863,9.0099,8.9549,8.9627,150800.0
2007-09-26 10:30:00,11.4,11.41,11.39,11.4,134400.0,8.9627,8.9706,8.9549,8.9627,134400.0
2007-09-26 11:00:00,11.4,11.41,11.37,11.37,121600.0,8.9627,8.9706,8.9392,8.9392,121600.0
2007-09-26 11:30:00,11.37,11.37,11.34,11.35,92000.0,8.9392,8.9392,8.9156,8.9234,92000.0
2007-09-26 12:00:00,11.35,11.4,11.35,11.4,132000.0,8.9234,8.9627,8.9234,8.9627,132000.0
2007-09-26 12:30:00,11.4,11.41,11.38,11.4,194800.0,8.9627,8.9706,8.947,8.9627,194800.0
2007-09-26 13:00:00,11.4,11.42,11.4,11.41,190400.0,8.9627,8.9785,8.9627,8.9706,190400.0
2007-09-26 13:30:00,11.42,11.49,11.42,11.48,335200.0,8.9785,9.0335,8.9785,9.0256,335200.0
2007-09-26 14:00:00,11.48,11.54,11.47,11.53,267200.0,9.0256,9.0728,9.0178,9.0649,267200.0
2007-09-26 14:30:00,11.53,11.55,11.5,11.52,189600.0,9.0649,9.0807,9.0414,9.0571,189600.0
2007-09-26 15:00:00,11.52,11.55,11.51,11.54,271200.0,9.0571,9.0807,9.0492,9.0728,271200.0
2007-09-26 15:30:00,11.54,11.56,11.5,11.53,264400.0,9.0728,9.0885,9.0414,9.0649,264400.0
2007-09-27 09:30:00,11.56,11.63,11.55,11.61,110800.0,9.0885,9.1436,9.0807,9.1278,110800.0
2007-09-27 10:00:00,11.61,11.66,11.61,11.63,111200.0,9.1278,9.1672,9.1278,9.1436,111200.0
2007-09-27 10:30:00,11.63,11.64,11.6,11.63,165200.0,9.1436,9.1514,9.12,9.1436,165200.0
2007-09-27 11:00:00,11.63,11.64,11.63,11.64,76000.0,9.1436,9.1514,9.1436,9.1514,76000.0
2007-09-27 11:30:00,11.63,11.69,11.62,11.69,204000.0,9.1436,9.1907,9.1357,9.1907,204000.0
2007-09-27 12:00:00,11.69,11.72,11.69,11.72,132000.0,9.1907,9.2143,9.1907,9.2143,132000.0
2007-09-27 12:30:00,11.72,11.75,11.72,11.74,127200.0,9.2143,9.2379,9.2143,9.23,127200.0
2007-09-27 13:00:00,11.74,11.75,11.74,11.75,420400.0,9.23,9.2379,9.23,9.2379,420400.0
2007-09-27 13:30:00,11.75,11.75,11.73,11.74,139600.0,9.2379,9.2379,9.2222,9.23,139600.0
2007-09-27 14:00:00,11.74,11.75,11.73,11.74,102400.0,9.23,9.2379,9.2222,9.23,102400.0
2007-09-27 14:30:00,11.74,11.74,11.72,11.73,115200.0,9.23,9.23,9.2143,9.2222,115200.0
2007-09-27 15:00:00,11.73,11.74,11.72,11.72,110400.0,9.2222,9.23,9.2143,9.2143,110400.0
2007-09-27 15:30:00,11.72,11.75,11.71,11.75,225600.0,9.2143,9.2379,9.2065,9.2379,225600.0
2007-09-28 09:30:00,11.75,11.75,11.71,11.73,45600.0,9.2379,9.2379,9.2065,9.2222,45600.0
2007-09-28 10:00:00,11.72,11.74,11.69,11.71,83600.0,9.2143,9.23,9.1907,9.2065,83600.0
2007-09-28 10:30:00,11.71,11.73,11.7,11.72,99600.0,9.2065,9.2222,9.1986,9.2143,99600.0
2007-09-28 11:00:00,11.72,11.75,11.71,11.75,242800.0,9.2143,9.2379,9.2065,9.2379,242800.0
2007-09-28 11:30:00,11.74,11.75,11.74,11.74,96400.0,9.23,9.2379,9.23,9.23,96400.0
2007-09-28 12:00:00,11.74,11.75,11.74,11.75,40800.0,9.23,9.2379,9.23,9.2379,40800.0
2007-09-28 12:30:00,11.75,11.75,11.74,11.74,63600.0,9.2379,9.2379,9.23,9.23,63600.0
2007-09-28 13:00:00,11.74,11.75,11.74,11.75,103200.0,9.23,9.2379,9.23,9.2379,103200.0
2007-09-28 13:30:00,11.75,11.79,11.74,11.79,329600.0,9.2379,9.2694,9.23,9.2694,329600.0
2007-09-28 14:00:00,11.79,11.81,11.74,11.76,64000.0,9.2694,9.2851,9.23,9.2458,64000.0
2007-09-28 14:30:00,11.75,11.77,11.73,11.75,52400.0,9.2379,9.2536,9.2222,9.2379,52400.0
2007-09-28 15:00:00,11.74,11.76,11.69,11.71,59200.0,9.23,9.2458,9.1907,9.2065,59200.0
2007-09-28 15:30:00,11.7,11.78,11.7,11.74,243200.0,9.1986,9.2615,9.1986,9.23,243200.0
2007-10-01 09:30:00,11.76,11.83,11.75,11.82,36000.0,9.2458,9.3008,9.2379,9.2929,36000.0
2007-10-01 10:00:00,11.82,11.83,11.77,11.81,37600.0,9.2929,9.3008,9.2536,9.2851,37600.0
2007-10-01 10:30:00,11.81,11.81,11.77,11.77,101600.0,9.2851,9.2851,9.2536,9.2536,101600.0
2007-10-01 11:00:00,11.77,11.8,11.76,11.79,99600.0,9.2536,9.2772,9.2458,9.2694,99600.0
2007-10-01 11:30:00,11.8,11.81,11.76,11.77,127600.0,9.2772,9.2851,9.2458,9.2536,127600.0
2007-10-01 12:00:00,11.77,11.78,11.75,11.77,44000.0,9.2536,9.2615,9.2379,9.2536,44000.0
2007-10-01 12:30:00,11.76,11.77,11.76,11.76,30000.0,9.2458,9.2536,9.2458,9.2458,30000.0
2007-10-01 13:00:00,11.76,11.76,11.71,11.74,96400.0,9.2458,9.2458,9.2065,9.23,96400.0
2007-10-01 13:30:00,11.75,11.75,11.72,11.72,52000.0,9.2379,9.2379,9.2143,9.2143,52000.0
2007-10-01 14:00:00,11.72,11.74,11.69,11.69,79200.0,9.2143,9.23,9.1907,9.1907,79200.0
2007-10-01 14:30:00,11.7,11.71,11.65,11.66,158000.0,9.1986,9.2065,9.1593,9.1672,158000.0
2007-10-01 15:00:00,11.66,11.67,11.63,11.65,170800.0,9.1672,9.175,9.1436,9.1593,170800.0
2007-10-01 15:30:00,11.65,11.71,11.62,11.68,206800.0,9.1593,9.2065,9.1357,9.1829,206800.0
2007-10-02 09:30:00,11.7,11.72,11.68,11.68,36800.0,9.1986,9.2143,9.1829,9.1829,36800.0
2007-10-02 10:00:00,11.68,11.73,11.68,11.72,43600.0,9.1829,9.2222,9.1829,9.2143,43600.0
2007-10-02 10:30:00,11.72,11.72,11.67,11.69,53600.0,9.2143,9.2143,9.175,9.1907,53600.0
2007-10-02 11:00:00,11.69,11.7,11.69,11.69,20400.0,9.1907,9.1986,9.1907,9.1907,20400.0
2007-10-02 11:30:00,11.69,11.69,11.65,11.65,44800.0,9.1907,9.1907,9.1593,9.1593,44800.0
2007-10-02 12:00:00,11.65,11.65,11.61,11.62,47200.0,9.1593,9.1593,9.1278,9.1357,47200.0
2007-10-02 12:30:00,11.62,11.62,11.59,11.61,36000.0,9.1357,9.1357,9.1121,9.1278,36000.0
2007-10-02 13:00:00,11.61,11.62,11.59,11.59,38800.0,9.1278,9.1357,9.1121,9.1121,38800.0
2007-10-02 13:30:00,11.59,11.65,11.59,11.63,75600.0,9.1121,9.1593,9.1121,9.1436,75600.0
2007-10-02 14:00:00,11.63,11.67,11.62,11.66,52800.0,9.1436,9.175,9.1357,9.1672,52800.0
2007-10-02 14:30:00,11.66,11.68,11.65,11.65,27200.0,9.1672,9.1829,9.1593,9.1593,27200.0
2007-10-02 15:00:00,11.65,11.66,11.64,11.65,39600.0,9.1593,9.1672,9.1514,9.1593,39600.0
2007-10-02 15:30:00,11.65,11.68,11.63,11.64,104400.0,9.1593,9.1829,9.1436,9.1514,104400.0
2007-10-03 09:30:00,11.59,11.65,11.59,11.62,24000.0,9.1121,9.1593,9.1121,9.1357,24000.0
2007-10-03 10:00:00,11.62,11.69,11.62,11.66,46000.0,9.1357,9.1907,9.1357,9.1672,46000.0
2007-10-03 10:30:00,11.66,11.66,11.63,11.66,50400.0,9.1672,9.1672,9.1436,9.1672,50400.0
2007-10-03 11:00:00,11.66,11.66,11.65,11.66,59200.0,9.1672,9.1672,9.1593,9.1672,59200.0
2007-10-03 11:30:00,11.65,11.67,11.65,11.66,45200.0,9.1593,9.175,9.1593,9.1672,45200.0
2007-10-03 12:00:00,11.65,11.67,11.65,11.66,35600.0,9.1593,9.175,9.1593,9.1672,35600.0
2007-10-03 12:30:00,11.67,11.67,11.65,11.65,21600.0,9.175,9.175,9.1593,9.1593,21600.0
2007-10-03 13:00:00,11.66,11.66,11.63,11.64,34400.0,9.1672,9.1672,9.1436,9.1514,34400.0
2007-10-03 13:30:00,11.64,11.64,11.63,11.63,30000.0,9.1514,9.1514,9.1436,9.1436,30000.0
2007-10-03 14:00:00,11.63,11.66,11.62,11.65,71600.0,9.1436,9.1672,9.1357,9.1593,71600.0
2007-10-03 14:30:00,11.66,11.69,11.65,11.68,54000.0,9.1672,9.1907,9.1593,9.1829,54000.0
2007-10-03 15:00:00,11.69,11.69,11.67,11.69,77600.0,9.1907,9.1907,9.175,9.1907,77600.0
2007-10-03 15:30:00,11.69,11.72,11.67,11.72,160400.0,9.1907,9.2143,9.175,9.2143,160400.0
2007-10-04 09:30:00,11.76,11.79,11.74,11.79,43600.0,9.2458,9.2694,9.23,9.2694,43600.0
2007-10-04 10:00:00,11.78,11.81,11.77,11.77,73600.0,9.2615,9.2851,9.2536,9.2536,73600.0
2007-10-04 10:30:00,11.78,11.8,11.77,11.79,48800.0,9.2615,9.2772,9.2536,9.2694,48800.0
2007-10-04 11:00:00,11.79,11.8,11.78,11.79,31200.0,9.2694,9.2772,9.2615,9.2694,31200.0
2007-10-04 11:30:00,11.79,11.79,11.76,11.78,48800.0,9.2694,9.2694,9.2458,9.2615,48800.0
2007-10-04 12:00:00,11.79,11.79,11.78,11.79,29200.0,9.2694,9.2694,9.2615,9.2694,29200.0
2007-10-04 12:30:00,11.79,11.82,11.79,11.82,126000.0,9.2694,9.2929,9.2694,9.2929,126000.0
2007-10-04 13:00:00,11.82,11.86,11.81,11.86,68400.0,9.2929,9.3244,9.2851,9.3244,68400.0
2007-10-04 13:30:00,11.85,11.85,11.8,11.83,89200.0,9.3165,9.3165,9.2772,9.3008,89200.0
2007-10-04 14:00:00,11.83,11.83,11.8,11.8,42000.0,9.3008,9.3008,9.2772,9.2772,42000.0
2007-10-04 14:30:00,11.8,11.81,11.8,11.81,62400.0,9.2772,9.2851,9.2772,9.2851,62400.0
2007-10-04 15:00:00,11.81,11.82,11.8,11.81,52000.0,9.2851,9.2929,9.2772,9.2851,52000.0
2007-10-04 15:30:00,11.81,11.84,11.76,11.8,366400.0,9.2851,9.3087,9.2458,9.2772,366400.0
2007-10-05 09:30:00,11.86,11.87,11.81,11.84,55600.0,9.3244,9.3323,9.2851,9.3087,55600.0
2007-10-05 10:00:00,11.83,11.85,11.81,11.81,50800.0,9.3008,9.3165,9.2851,9.2851,50800.0
2007-10-05 10:30:00,11.81,11.84,11.8,11.84,27600.0,9.2851,9.3087,9.2772,9.3087,27600.0
2007-10-05 11:00:00,11.84,11.86,11.84,11.85,34000.0,9.3087,9.3244,9.3087,9.3165,34000.0
2007-10-05 11:30:00,11.85,11.88,11.85,11.87,43600.0,9.3165,9.3401,9.3165,9.3323,43600.0
2007-10-05 12:00:00,11.86,11.86,11.83,11.83,43200.0,9.3244,9.3244,9.3008,9.3008,43200.0
2007-10-05 12:30:00,11.83,11.85,11.81,11.85,76000.0,9.3008,9.3165,9.2851,9.3165,76000.0
2007-10-05 13:00:00,11.85,11.86,11.84,11.84,35600.0,9.3165,9.3244,9.3087,9.3087,35600.0
2007-10-05 13:30:00,11.84,11.87,11.84,11.87,44800.0,9.3087,9.3323,9.3087,9.3323,44800.0
2007-10-05 14:00:00,11.87,11.88,11.85,11.88,82000.0,9.3323,9.3401,9.3165,9.3401,82000.0
2007-10-05 14:30:00,11.87,11.88,11.86,11.87,80400.0,9.3323,9.3401,9.3244,9.3323,80400.0
2007-10-05 15:00:00,11.88,11.88,11.86,11.87,46800.0,9.3401,9.3401,9.3244,9.3323,46800.0
2007-10-05 15:30:00,11.87,11.87,11.81,11.85,200800.0,9.3323,9.3323,9.2851,9.3165,200800.0
2007-10-08 09:30:00,11.84,11.87,11.81,11.87,36800.0,9.3087,9.3323,9.2851,9.3323,36800.0
2007-10-08 10:00:00,11.87,11.9,11.87,11.88,68000.0,9.3323,9.3558,9.3323,9.3401,68000.0
2007-10-08 10:30:00,11.88,11.88,11.86,11.86,29200.0,9.3401,9.3401,9.3244,9.3244,29200.0
2007-10-08 11:00:00,11.86,11.86,11.82,11.83,36000.0,9.3244,9.3244,9.2929,9.3008,36000.0
2007-10-08 11:30:00,11.84,11.84,11.81,11.84,21600.0,9.3087,9.3087,9.2851,9.3087,21600.0
2007-10-08 12:00:00,11.83,11.84,11.77,11.79,47600.0,9.3008,9.3087,9.2536,9.2694,47600.0
2007-10-08 12:30:00,11.79,11.8,11.79,11.8,8800.0,9.2694,9.2772,9.2694,9.2772,8800.0
2007-10-08 13:00:00,11.8,11.81,11.79,11.81,21600.0,9.2772,9.2851,9.2694,9.2851,21600.0
2007-10-08 13:30:00,11.82,11.84,11.81,11.81,27600.0,9.2929,9.3087,9.2851,9.2851,27600.0
2007-10-08 14:00:00,11.81,11.83,11.81,11.82,59200.0,9.2851,9.3008,9.2851,9.2929,59200.0
2007-10-08 14:30:00,11.82,11.82,11.81,11.81,30000.0,9.2929,9.2929,9.2851,9.2851,30000.0
2007-10-08 15:00:00,11.81,11.83,11.79,11.79,81200.0,9.2851,9.3008,9.2694,9.2694,81200.0
2007-10-08 15:30:00,11.8,11.84,11.78,11.8,76400.0,9.2772,9.3087,9.2615,9.2772,76400.0
2007-10-09 09:30:00,11.84,11.84,11.8,11.8,18400.0,9.3087,9.3087,9.2772,9.2772,18400.0
2007-10-09 10:00:00,11.81,11.83,11.81,11.81,77200.0,9.2851,9.3008,9.2851,9.2851,77200.0
2007-10-09 10:30:00,11.82,11.85,11.82,11.85,89600.0,9.2929,9.3165,9.2929,9.3165,89600.0
2007-10-09 11:00:00,11.85,11.87,11.83,11.83,90800.0,9.3165,9.3323,9.3008,9.3008,90800.0
2007-10-09 11:30:00,11.83,11.84,11.78,11.78,40800.0,9.3008,9.3087,9.2615,9.2615,40800.0
2007-10-09 12:00:00,11.78,11.79,11.74,11.74,37200.0,9.2615,9.2694,9.23,9.23,37200.0
2007-10-09 12:30:00,11.74,11.74,11.72,11.73,40400.0,9.23,9.23,9.2143,9.2222,40400.0
2007-10-09 13:00:00,11.73,11.74,11.68,11.7,91600.0,9.2222,9.23,9.1829,9.1986,91600.0
2007-10-09 13:30:00,11.69,11.72,11.67,11.7,86400.0,9.1907,9.2143,9.175,9.1986,86400.0
2007-10-09 14:00:00,11.69,11.74,11.69,11.74,61600.0,9.1907,9.23,9.1907,9.23,61600.0
2007-10-09 14:30:00,11.74,11.76,11.74,11.75,44400.0,9.23,9.2458,9.23,9.2379,44400.0
2007-10-09 15:00:00,11.76,11.77,11.75,11.77,40000.0,9.2458,9.2536,9.2379,9.2536,40000.0
2007-10-09 15:30:00,11.77,11.77,11.72,11.77,84400.0,9.2536,9.2536,9.2143,9.2536,84400.0
2007-10-10 09:30:00,11.75,11.8,11.73,11.74,24800.0,9.2379,9.2772,9.2222,9.23,24800.0
2007-10-10 10:00:00,11.74,11.75,11.72,11.73,35200.0,9.23,9.2379,9.2143,9.2222,35200.0
2007-10-10 10:30:00,11.74,11.74,11.72,11.72,22400.0,9.23,9.23,9.2143,9.2143,22400.0
2007-10-10 11:00:00,11.72,11.76,11.72,11.75,56400.0,9.2143,9.2458,9.2143,9.2379,56400.0
2007-10-10 11:30:00,11.76,11.77,11.74,11.76,104000.0,9.2458,9.2536,9.23,9.2458,104000.0
2007-10-10 12:00:00,11.76,11.77,11.75,11.77,19600.0,9.2458,9.2536,9.2379,9.2536,19600.0
2007-10-10 12:30:00,11.77,11.81,11.77,11.8,63200.0,9.2536,9.2851,9.2536,9.2772,63200.0
2007-10-10 13:00:00,11.8,11.8,11.74,11.74,52800.0,9.2772,9.2772,9.23,9.23,52800.0
2007-10-10 13:30:00,11.74,11.75,11.74,11.74,48400.0,9.23,9.2379,9.23,9.23,48400.0
2007-10-10 14:00:00,11.74,11.76,11.74,11.74,52000.0,9.23,9.2458,9.23,9.23,52000.0
2007-10-10 14:30:00,11.74,11.75,11.74,11.75,33200.0,9.23,9.2379,9.23,9.2379,33200.0
2007-10-10 15:00:00,11.75,11.76,11.75,11.75,46000.0,9.2379,9.2458,9.2379,9.2379,46000.0
2007-10-10 15:30:00,11.75,11.77,11.69,11.72,132000.0,9.2379,9.2536,9.1907,9.2143,132000.0
2007-10-11 09:30:00,11.76,11.81,11.75,11.78,39600.0,9.2458,9.2851,9.2379,9.2615,39600.0
2007-10-11 10:00:00,11.79,11.8,11.74,11.75,50800.0,9.2694,9.2772,9.23,9.2379,50800.0
2007-10-11 10:30:00,11.75,11.75,11.73,11.75,46400.0,9.2379,9.2379,9.2222,9.2379,46400.0
2007-10-11 11:00:00,11.75,11.75,11.69,11.75,140000.0,9.2379,9.2379,9.1907,9.2379,140000.0
2007-10-11 11:30:00,11.74,11.75,11.74,11.74,20800.0,9.23,9.2379,9.23,9.23,20800.0
2007-10-11 12:00:00,11.74,11.75,11.73,11.74,22800.0,9.23,9.2379,9.2222,9.23,22800.0
2007-10-11 12:30:00,11.74,11.74,11.72,11.72,26400.0,9.23,9.23,9.2143,9.2143,26400.0
2007-10-11 13:00:00,11.72,11.74,11.72,11.72,76400.0,9.2143,9.23,9.2143,9.2143,76400.0
2007-10-11 13:30:00,11.72,11.73,11.71,11.73,112800.0,9.2143,9.2222,9.2065,9.2222,112800.0
2007-10-11 14:00:00,11.73,11.73,11.65,11.67,103200.0,9.2222,9.2222,9.1593,9.175,103200.0
2007-10-11 14:30:00,11.67,11.72,11.65,11.71,61200.0,9.175,9.2143,9.1593,9.2065,61200.0
2007-10-11 15:00:00,11.7,11.73,11.67,11.69,86400.0,9.1986,9.2222,9.175,9.1907,86400.0
2007-10-11 15:30:00,11.69,11.74,11.68,11.73,128400.0,9.1907,9.23,9.1829,9.2222,128400.0
2007-10-12 09:30:00,11.71,11.78,11.71,11.74,58400.0,9.2065,9.2615,9.2065,9.23,58400.0
2007-10-12 10:00:00,11.72,11.72,11.68,11.7,42800.0,9.2143,9.2143,9.1829,9.1986,42800.0
2007-10-12 10:30:00,11.7,11.7,11.66,11.67,50400.0,9.1986,9.1986,9.1672,9.175,50400.0
2007-10-12 11:00:00,11.67,11.7,11.65,11.7,75200.0,9.175,9.1986,9.1593,9.1986,75200.0
2007-10-12 11:30:00,11.7,11.7,11.67,11.67,58800.0,9.1986,9.1986,9.175,9.175,58800.0
2007-10-12 12:00:00,11.68,11.69,11.67,11.67,185200.0,9.1829,9.1907,9.175,9.175,185200.0
2007-10-12 12:30:00,11.67,11.67,11.64,11.66,164800.0,9.175,9.175,9.1514,9.1672,164800.0
2007-10-12 13:00:00,11.66,11.67,11.6,11.6,89200.0,9.1672,9.175,9.12,9.12,89200.0
2007-10-12 13:30:00,11.6,11.64,11.6,11.62,86000.0,9.12,9.1514,9.12,9.1357,86000.0
2007-10-12 14:00:00,11.63,11.63,11.61,11.62,137600.0,9.1436,9.1436,9.1278,9.1357,137600.0
2007-10-12 14:30:00,11.63,11.65,11.62,11.65,26400.0,9.1436,9.1593,9.1357,9.1593,26400.0
2007-10-12 15:00:00,11.65,11.68,11.63,11.67,81600.0,9.1593,9.1829,9.1436,9.175,81600.0
2007-10-12 15:30:00,11.67,11.68,11.64,11.64,120000.0,9.175,9.1829,9.1514,9.1514,120000.0
2007-10-15 09:30:00,11.65,11.65,11.58,11.63,47200.0,9.1593,9.1593,9.1043,9.1436,47200.0
2007-10-15 10:00:00,11.63,11.63,11.61,11.62,35600.0,9.1436,9.1436,9.1278,9.1357,35600.0
2007-10-15 10:30:00,11.62,11.62,11.56,11.56,32800.0,9.1357,9.1357,9.0885,9.0885,32800.0
2007-10-15 11:00:00,11.55,11.55,11.49,11.52,64000.0,9.0807,9.0807,9.0335,9.0571,64000.0
2007-10-15 11:30:00,11.53,11.55,11.51,11.52,46400.0,9.0649,9.0807,9.0492,9.0571,46400.0
2007-10-15 12:00:00,11.52,11.53,11.5,11.53,64800.0,9.0571,9.0649,9.0414,9.0649,64800.0
2007-10-15 12:30:00,11.53,11.55,11.52,11.54,96000.0,9.0649,9.0807,9.0571,9.0728,96000.0
2007-10-15 13:00:00,11.54,11.55,11.52,11.55,69200.0,9.0728,9.0807,9.0571,9.0807,69200.0
2007-10-15 13:30:00,11.55,11.55,11.52,11.53,41200.0,9.0807,9.0807,9.0571,9.0649,41200.0
2007-10-15 14:00:00,11.53,11.53,11.51,11.51,48800.0,9.0649,9.0649,9.0492,9.0492,48800.0
2007-10-15 14:30:00,11.52,11.54,11.51,11.53,82400.0,9.0571,9.0728,9.0492,9.0649,82400.0
2007-10-15 15:00:00,11.54,11.56,11.53,11.55,69200.0,9.0728,9.0885,9.0649,9.0807,69200.0
2007-10-15 15:30:00,11.55,11.58,11.55,11.56,107200.0,9.0807,9.1043,9.0807,9.0885,107200.0
2007-10-16 09:30:00,11.55,11.62,11.52,11.6,64400.0,9.0807,9.1357,9.0571,9.12,64400.0
2007-10-16 10:00:00,11.59,11.61,11.57,11.58,38400.0,9.1121,9.1278,9.0964,9.1043,38400.0
2007-10-16 10:30:00,11.58,11.6,11.58,11.58,38800.0,9.1043,9.12,9.1043,9.1043,38800.0
2007-10-16 11:00:00,11.59,11.6,11.56,11.57,42800.0,9.1121,9.12,9.0885,9.0964,42800.0
2007-10-16 11:30:00,11.57,11.59,11.54,11.54,45200.0,9.0964,9.1121,9.0728,9.0728,45200.0
2007-10-16 12:00:00,11.54,11.55,11.51,11.51,41200.0,9.0728,9.0807,9.0492,9.0492,41200.0
2007-10-16 12:30:00,11.51,11.53,11.5,11.5,42400.0,9.0492,9.0649,9.0414,9.0414,42400.0
2007-10-16 13:00:00,11.5,11.5,11.46,11.47,21200.0,9.0414,9.0414,9.0099,9.0178,21200.0
2007-10-16 13:30:00,11.47,11.51,11.47,11.49,43600.0,9.0178,9.0492,9.0178,9.0335,43600.0
2007-10-16 14:00:00,11.5,11.51,11.49,11.5,37600.0,9.0414,9.0492,9.0335,9.0414,37600.0
2007-10-16 14:30:00,11.5,11.51,11.47,11.47,58000.0,9.0414,9.0492,9.0178,9.0178,58000.0
2007-10-16 15:00:00,11.47,11.48,11.45,11.48,66800.0,9.0178,9.0256,9.002,9.0256,66800.0
2007-10-16 15:30:00,11.48,11.49,11.46,11.46,90400.0,9.0256,9.0335,9.0099,9.0099,90400.0
2007-10-17 09:30:00,11.52,11.52,11.46,11.47,30800.0,9.0571,9.0571,9.0099,9.0178,30800.0
2007-10-17 10:00:00,11.47,11.52,11.45,11.52,22400.0,9.0178,9.0571,9.002,9.0571,22400.0
2007-10-17 10:30:00,11.52,11.53,11.5,11.51,35200.0,9.0571,9.0649,9.0414,9.0492,35200.0
2007-10-17 11:00:00,11.5,11.52,11.49,11.51,40800.0,9.0414,9.0571,9.0335,9.0492,40800.0
2007-10-17 11:30:00,11.5,11.53,11.5,11.52,29200.0,9.0414,9.0649,9.0414,9.0571,29200.0
2007-10-17 12:00:00,11.52,11.54,11.52,11.52,25600.0,9.0571,9.0728,9.0571,9.0571,25600.0
2007-10-17 12:30:00,11.53,11.54,11.52,11.52,26800.0,9.0649,9.0728,9.0571,9.0571,26800.0
2007-10-17 13:00:00,11.52,11.53,11.48,11.51,29200.0,9.0571,9.0649,9.0256,9.0492,29200.0
2007-10-17 13:30:00,11.51,11.53,11.49,11.49,40800.0,9.0492,9.0649,9.0335,9.0335,40800.0
2007-10-17 14:00:00,11.49,11.52,11.49,11.51,48800.0,9.0335,9.0571,9.0335,9.0492,48800.0
2007-10-17 14:30:00,11.51,11.52,11.48,11.48,36000.0,9.0492,9.0571,9.0256,9.0256,36000.0
2007-10-17 15:00:00,11.49,11.52,11.49,11.5,33200.0,9.0335,9.0571,9.0335,9.0414,33200.0
2007-10-17 15:30:00,11.49,11.55,11.49,11.55,117200.0,9.0335,9.0807,9.0335,9.0807,117200.0
2007-10-18 09:30:00,11.51,11.56,11.49,11.51,24800.0,9.0492,9.0885,9.0335,9.0492,24800.0
2007-10-18 10:00:00,11.51,11.56,11.5,11.54,27600.0,9.0492,9.0885,9.0414,9.0728,27600.0
2007-10-18 10:30:00,11.53,11.55,11.53,11.55,15200.0,9.0649,9.0807,9.0649,9.0807,15200.0
2007-10-18 11:00:00,11.55,11.56,11.53,11.56,26400.0,9.0807,9.0885,9.0649,9.0885,26400.0
2007-10-18 11:30:00,11.55,11.56,11.54,11.56,15200.0,9.0807,9.0885,9.0728,9.0885,15200.0
2007-10-18 12:00:00,11.56,11.58,11.54,11.57,66000.0,9.0885,9.1043,9.0728,9.0964,66000.0
2007-10-18 12:30:00,11.58,11.62,11.57,11.61,42000.0,9.1043,9.1357,9.0964,9.1278,42000.0
2007-10-18 13:00:00,11.61,11.62,11.61,11.61,26800.0,9.1278,9.1357,9.1278,9.1278,26800.0
2007-10-18 13:30:00,11.61,11.66,11.61,11.66,52800.0,9.1278,9.1672,9.1278,9.1672,52800.0
2007-10-18 14:00:00,11.65,11.67,11.63,11.64,47600.0,9.1593,9.175,9.1436,9.1514,47600.0
2007-10-18 14:30:00,11.64,11.65,11.63,11.64,47200.0,9.1514,9.1593,9.1436,9.1514,47200.0
2007-10-18 15:00:00,11.64,11.67,11.64,11.66,174800.0,9.1514,9.175,9.1514,9.1672,174800.0
2007-10-18 15:30:00,11.66,11.69,11.65,11.69,122400.0,9.1672,9.1907,9.1593,9.1907,122400.0
2007-10-19 09:30:00,11.68,11.85,11.65,11.81,154400.0,9.1829,9.3165,9.1593,9.2851,154400.0
2007-10-19 10:00:00,11.8,11.8,11.76,11.77,144000.0,9.2772,9.2772,9.2458,9.2536,144000.0
2007-10-19 10:30:00,11.77,11.82,11.76,11.81,124000.0,9.2536,9.2929,9.2458,9.2851,124000.0
2007-10-19 11:00:00,11.81,11.88,11.81,11.86,146400.0,9.2851,9.3401,9.2851,9.3244,146400.0
2007-10-19 11:30:00,11.86,11.88,11.84,11.87,64000.0,9.3244,9.3401,9.3087,9.3323,64000.0
2007-10-19 12:00:00,11.87,11.88,11.86,11.87,45600.0,9.3323,9.3401,9.3244,9.3323,45600.0
2007-10-19 12:30:00,11.87,11.87,11.83,11.84,54800.0,9.3323,9.3323,9.3008,9.3087,54800.0
2007-10-19 13:00:00,11.83,11.86,11.81,11.81,78000.0,9.3008,9.3244,9.2851,9.2851,78000.0
2007-10-19 13:30:00,11.81,11.83,11.81,11.81,52400.0,9.2851,9.3008,9.2851,9.2851,52400.0
2007-10-19 14:00:00,11.81,11.83,11.79,11.82,96800.0,9.2851,9.3008,9.2694,9.2929,96800.0
2007-10-19 14:30:00,11.82,11.83,11.8,11.82,90000.0,9.2929,9.3008,9.2772,9.2929,90000.0
2007-10-19 15:00:00,11.82,11.85,11.7,11.8,509600.0,9.2929,9.3165,9.1986,9.2772,509600.0
2007-10-19 15:30:00,11.79,11.81,11.73,11.73,301600.0,9.2694,9.2851,9.2222,9.2222,301600.0
2007-10-22 09:30:00,11.64,11.7,11.61,11.7,84000.0,9.1514,9.1986,9.1278,9.1986,84000.0
2007-10-22 10:00:00,11.69,11.73,11.66,11.72,89200.0,9.1907,9.2222,9.1672,9.2143,89200.0
2007-10-22 10:30:00,11.73,11.75,11.72,11.72,148400.0,9.2222,9.2379,9.2143,9.2143,148400.0
2007-10-22 11:00:00,11.73,11.77,11.71,11.76,75600.0,9.2222,9.2536,9.2065,9.2458,75600.0
2007-10-22 11:30:00,11.77,11.77,11.74,11.75,78000.0,9.2536,9.2536,9.23,9.2379,78000.0
2007-10-22 12:00:00,11.75,11.75,11.71,11.74,24800.0,9.2379,9.2379,9.2065,9.23,24800.0
2007-10-22 12:30:00,11.74,11.78,11.72,11.76,55600.0,9.23,9.2615,9.2143,9.2458,55600.0
2007-10-22 13:00:00,11.77,11.77,11.72,11.74,49600.0,9.2536,9.2536,9.2143,9.23,49600.0
2007-10-22 13:30:00,11.73,11.74,11.72,11.72,26000.0,9.2222,9.23,9.2143,9.2143,26000.0
2007-10-22 14:00:00,11.72,11.74,11.71,11.72,62400.0,9.2143,9.23,9.2065,9.2143,62400.0
2007-10-22 14:30:00,11.72,11.72,11.7,11.71,95600.0,9.2143,9.2143,9.1986,9.2065,95600.0
2007-10-22 15:00:00,11.71,11.73,11.7,11.72,100000.0,9.2065,9.2222,9.1986,9.2143,100000.0
2007-10-22 15:30:00,11.72,11.78,11.72,11.76,229600.0,9.2143,9.2615,9.2143,9.2458,229600.0
2007-10-23 09:30:00,11.82,11.86,11.79,11.85,39200.0,9.2929,9.3244,9.2694,9.3165,39200.0
2007-10-23 10:00:00,11.84,11.97,11.82,11.95,78800.0,9.3087,9.4109,9.2929,9.3951,78800.0
2007-10-23 10:30:00,11.96,11.96,11.89,11.91,76800.0,9.403,9.403,9.348,9.3637,76800.0
2007-10-23 11:00:00,11.9,11.91,11.88,11.88,54000.0,9.3558,9.3637,9.3401,9.3401,54000.0
2007-10-23 11:30:00,11.87,11.9,11.87,11.9,28400.0,9.3323,9.3558,9.3323,9.3558,28400.0
2007-10-23 12:00:00,11.89,11.9,11.85,11.86,47200.0,9.348,9.3558,9.3165,9.3244,47200.0
2007-10-23 12:30:00,11.86,11.87,11.84,11.86,42400.0,9.3244,9.3323,9.3087,9.3244,42400.0
2007-10-23 13:00:00,11.86,11.86,11.83,11.85,48000.0,9.3244,9.3244,9.3008,9.3165,48000.0
2007-10-23 13:30:00,11.85,11.85,11.81,11.83,44400.0,9.3165,9.3165,9.2851,9.3008,44400.0
2007-10-23 14:00:00,11.83,11.85,11.82,11.84,74800.0,9.3008,9.3165,9.2929,9.3087,74800.0
2007-10-23 14:30:00,11.84,11.85,11.81,11.82,94000.0,9.3087,9.3165,9.2851,9.2929,94000.0
2007-10-23 15:00:00,11.82,11.86,11.8,11.86,106000.0,9.2929,9.3244,9.2772,9.3244,106000.0
2007-10-23 15:30:00,11.86,11.86,11.81,11.81,215600.0,9.3244,9.3244,9.2851,9.2851,215600.0
2007-10-24 09:30:00,11.76,11.81,11.74,11.79,34800.0,9.2458,9.2851,9.23,9.2694,34800.0
2007-10-24 10:00:00,11.79,11.79,11.72,11.74,69600.0,9.2694,9.2694,9.2143,9.23,69600.0
2007-10-24 10:30:00,11.74,11.74,11.7,11.72,102800.0,9.23,9.23,9.1986,9.2143,102800.0
2007-10-24 11:00:00,11.7,11.74,11.69,11.74,61600.0,9.1986,9.23,9.1907,9.23,61600.0
2007-10-24 11:30:00,11.75,11.77,11.73,11.73,70000.0,9.2379,9.2536,9.2222,9.2222,70000.0
2007-10-24 12:00:00,11.73,11.77,11.73,11.77,58000.0,9.2222,9.2536,9.2222,9.2536,58000.0
2007-10-24 12:30:00,11.77,11.79,11.74,11.74,28400.0,9.2536,9.2694,9.23,9.23,28400.0
2007-10-24 13:00:00,11.75,11.76,11.71,11.73,49200.0,9.2379,9.2458,9.2065,9.2222,49200.0
2007-10-24 13:30:00,11.73,11.73,11.68,11.69,45200.0,9.2222,9.2222,9.1829,9.1907,45200.0
2007-10-24 14:00:00,11.69,11.72,11.65,11.72,91200.0,9.1907,9.2143,9.1593,9.2143,91200.0
2007-10-24 14:30:00,11.72,11.76,11.71,11.76,63600.0,9.2143,9.2458,9.2065,9.2458,63600.0
2007-10-24 15:00:00,11.76,11.78,11.74,11.78,70000.0,9.2458,9.2615,9.23,9.2615,70000.0
2007-10-24 15:30:00,11.79,11.83,11.75,11.82,162800.0,9.2694,9.3008,9.2379,9.2929,162800.0
2007-10-25 09:30:00,11.86,11.9,11.83,11.86,20400.0,9.3244,9.3558,9.3008,9.3244,20400.0
2007-10-25 10:00:00,11.86,11.93,11.84,11.92,51600.0,9.3244,9.3794,9.3087,9.3716,51600.0
2007-10-25 10:30:00,11.92,11.92,11.88,11.89,40000.0,9.3716,9.3716,9.3401,9.348,40000.0
2007-10-25 11:00:00,11.89,11.9,11.86,11.89,28800.0,9.348,9.3558,9.3244,9.348,28800.0
2007-10-25 11:30:00,11.88,11.9,11.83,11.83,29600.0,9.3401,9.3558,9.3008,9.3008,29600.0
2007-10-25 12:00:00,11.84,11.88,11.82,11.88,25600.0,9.3087,9.3401,9.2929,9.3401,25600.0
2007-10-25 12:30:00,11.88,11.88,11.86,11.88,29200.0,9.3401,9.3401,9.3244,9.3401,29200.0
2007-10-25 13:00:00,11.88,11.88,11.83,11.84,27600.0,9.3401,9.3401,9.3008,9.3087,27600.0
2007-10-25 13:30:00,11.84,11.86,11.81,11.82,24800.0,9.3087,9.3244,9.2851,9.2929,24800.0
2007-10-25 14:00:00,11.81,11.84,11.79,11.83,47600.0,9.2851,9.3087,9.2694,9.3008,47600.0
2007-10-25 14:30:00,11.84,11.87,11.8,11.87,48000.0,9.3087,9.3323,9.2772,9.3323,48000.0
2007-10-25 15:00:00,11.87,11.87,11.8,11.81,53600.0,9.3323,9.3323,9.2772,9.2851,53600.0
2007-10-25 15:30:00,11.81,11.86,11.79,11.84,88800.0,9.2851,9.3244,9.2694,9.3087,88800.0
2007-10-26 09:30:00,11.97,11.97,11.88,11.93,53200.0,9.4109,9.4109,9.3401,9.3794,53200.0
2007-10-26 10:00:00,11.93,11.94,11.9,11.9,30400.0,9.3794,9.3873,9.3558,9.3558,30400.0
2007-10-26 10:30:00,11.9,11.9,11.86,11.89,54400.0,9.3558,9.3558,9.3244,9.348,54400.0
2007-10-26 11:00:00,11.9,11.93,11.88,11.92,43200.0,9.3558,9.3794,9.3401,9.3716,43200.0
2007-10-26 11:30:00,11.92,11.92,11.9,11.9,34000.0,9.3716,9.3716,9.3558,9.3558,34000.0
2007-10-26 12:00:00,11.9,11.92,11.87,11.92,35600.0,9.3558,9.3716,9.3323,9.3716,35600.0
2007-10-26 12:30:00,11.91,11.92,11.9,11.91,18000.0,9.3637,9.3716,9.3558,9.3637,18000.0
2007-10-26 13:00:00,11.9,11.91,11.89,11.9,20800.0,9.3558,9.3637,9.348,9.3558,20800.0
2007-10-26 13:30:00,11.9,11.9,11.87,11.87,33600.0,9.3558,9.3558,9.3323,9.3323,33600.0
2007-10-26 14:00:00,11.87,11.93,11.86,11.92,46800.0,9.3323,9.3794,9.3244,9.3716,46800.0
2007-10-26 14:30:00,11.92,11.92,11.89,11.89,30800.0,9.3716,9.3716,9.348,9.348,30800.0
2007-10-26 15:00:00,11.89,11.9,11.87,11.89,36400.0,9.348,9.3558,9.3323,9.348,36400.0
2007-10-26 15:30:00,11.89,11.93,11.87,11.9,91200.0,9.348,9.3794,9.3323,9.3558,91200.0
2007-10-29 09:30:00,11.92,11.99,11.87,11.88,49600.0,9.3716,9.4266,9.3323,9.3401,49600.0
2007-10-29 10:00:00,11.87,11.88,11.82,11.83,67600.0,9.3323,9.3401,9.2929,9.3008,67600.0
2007-10-29 10:30:00,11.83,11.85,11.82,11.83,26400.0,9.3008,9.3165,9.2929,9.3008,26400.0
2007-10-29 11:00:00,11.83,11.87,11.83,11.84,28000.0,9.3008,9.3323,9.3008,9.3087,28000.0
2007-10-29 11:30:00,11.84,11.84,11.81,11.81,41600.0,9.3087,9.3087,9.2851,9.2851,41600.0
2007-10-29 12:00:00,11.81,11.84,11.81,11.83,19200.0,9.2851,9.3087,9.2851,9.3008,19200.0
2007-10-29 12:30:00,11.83,11.83,11.8,11.8,27200.0,9.3008,9.3008,9.2772,9.2772,27200.0
2007-10-29 13:00:00,11.81,11.83,11.8,11.83,31600.0,9.2851,9.3008,9.2772,9.3008,31600.0
2007-10-29 13:30:00,11.82,11.84,11.81,11.83,24400.0,9.2929,9.3087,9.2851,9.3008,24400.0
2007-10-29 14:00:00,11.83,11.84,11.79,11.8,50400.0,9.3008,9.3087,9.2694,9.2772,50400.0
2007-10-29 14:30:00,11.8,11.82,11.79,11.82,136000.0,9.2772,9.2929,9.2694,9.2929,136000.0
2007-10-29 15:00:00,11.81,11.84,11.81,11.84,111600.0,9.2851,9.3087,9.2851,9.3087,111600.0
2007-10-29 15:30:00,11.84,11.89,11.83,11.87,259600.0,9.3087,9.348,9.3008,9.3323,259600.0
2007-10-30 09:30:00,11.83,11.92,11.8,11.88,96000.0,9.3008,9.3716,9.2772,9.3401,96000.0
2007-10-30 10:00:00,11.88,11.88,11.69,11.73,275600.0,9.3401,9.3401,9.1907,9.2222,275600.0
2007-10-30 10:30:00,11.74,11.76,11.74,11.75,224000.0,9.23,9.2458,9.23,9.2379,224000.0
2007-10-30 11:00:00,11.75,11.75,11.74,11.75,118000.0,9.2379,9.2379,9.23,9.2379,118000.0
2007-10-30 11:30:00,11.75,11.78,11.74,11.76,75200.0,9.2379,9.2615,9.23,9.2458,75200.0
2007-10-30 12:00:00,11.76,11.79,11.76,11.79,48000.0,9.2458,9.2694,9.2458,9.2694,48000.0
2007-10-30 12:30:00,11.79,11.79,11.75,11.77,58000.0,9.2694,9.2694,9.2379,9.2536,58000.0
2007-10-30 13:00:00,11.77,11.79,11.76,11.77,70000.0,9.2536,9.2694,9.2458,9.2536,70000.0
2007-10-30 13:30:00,11.78,11.78,11.75,11.76,72400.0,9.2615,9.2615,9.2379,9.2458,72400.0
2007-10-30 14:00:00,11.76,11.77,11.76,11.77,62800.0,9.2458,9.2536,9.2458,9.2536,62800.0
2007-10-30 14:30:00,11.77,11.78,11.75,11.77,92400.0,9.2536,9.2615,9.2379,9.2536,92400.0
2007-10-30 15:00:00,11.77,11.78,11.76,11.76,93200.0,9.2536,9.2615,9.2458,9.2458,93200.0
2007-10-30 15:30:00,11.76,11.76,11.65,11.66,253200.0,9.2458,9.2458,9.1593,9.1672,253200.0
2007-10-31 09:30:00,11.71,11.71,11.68,11.7,48800.0,9.2065,9.2065,9.1829,9.1986,48800.0
2007-10-31 10:00:00,11.7,11.71,11.69,11.71,38800.0,9.1986,9.2065,9.1907,9.2065,38800.0
2007-10-31 10:30:00,11.71,11.76,11.7,11.76,59600.0,9.2065,9.2458,9.1986,9.2458,59600.0
2007-10-31 11:00:00,11.77,11.78,11.76,11.77,40400.0,9.2536,9.2615,9.2458,9.2536,40400.0
2007-10-31 11:30:00,11.78,11.81,11.76,11.81,24800.0,9.2615,9.2851,9.2458,9.2851,24800.0
2007-10-31 12:00:00,11.81,11.84,11.81,11.83,32400.0,9.2851,9.3087,9.2851,9.3008,32400.0
2007-10-31 12:30:00,11.82,11.83,11.79,11.79,24000.0,9.2929,9.3008,9.2694,9.2694,24000.0
2007-10-31 13:00:00,11.79,11.85,11.79,11.81,40000.0,9.2694,9.3165,9.2694,9.2851,40000.0
2007-10-31 13:30:00,11.81,11.81,11.8,11.81,22400.0,9.2851,9.2851,9.2772,9.2851,22400.0
2007-10-31 14:00:00,11.81,11.87,11.75,11.78,79200.0,9.2851,9.3323,9.2379,9.2615,79200.0
2007-10-31 14:30:00,11.78,11.94,11.77,11.9,202400.0,9.2615,9.3873,9.2536,9.3558,202400.0
2007-10-31 15:00:00,11.9,11.95,11.81,11.83,161200.0,9.3558,9.3951,9.2851,9.3008,161200.0
2007-10-31 15:30:00,11.81,11.85,11.75,11.81,804800.0,9.2851,9.3165,9.2379,9.2851,804800.0
2007-11-01 09:30:00,11.74,11.89,11.71,11.89,120800.0,9.23,9.348,9.2065,9.348,120800.0
2007-11-01 10:00:00,11.9,11.99,11.88,11.96,181200.0,9.3558,9.4266,9.3401,9.403,181200.0
2007-11-01 10:30:00,11.97,12.0,11.96,11.97,137200.0,9.4109,9.4345,9.403,9.4109,137200.0
2007-11-01 11:00:00,11.97,11.97,11.95,11.97,96800.0,9.4109,9.4109,9.3951,9.4109,96800.0
2007-11-01 11:30:00,11.97,11.99,11.96,11.99,60400.0,9.4109,9.4266,9.403,9.4266,60400.0
2007-11-01 12:00:00,11.99,12.0,11.98,11.99,147200.0,9.4266,9.4345,9.4187,9.4266,147200.0
2007-11-01 12:30:00,11.99,12.0,11.99,11.99,88000.0,9.4266,9.4345,9.4266,9.4266,88000.0
2007-11-01 13:00:00,11.99,11.99,11.96,11.96,114800.0,9.4266,9.4266,9.403,9.403,114800.0
2007-11-01 13:30:00,11.95,11.96,11.93,11.93,94800.0,9.3951,9.403,9.3794,9.3794,94800.0
2007-11-01 14:00:00,11.93,11.95,11.92,11.93,88800.0,9.3794,9.3951,9.3716,9.3794,88800.0
2007-11-01 14:30:00,11.93,11.97,11.93,11.97,98800.0,9.3794,9.4109,9.3794,9.4109,98800.0
2007-11-01 15:00:00,11.96,11.97,11.96,11.96,103200.0,9.403,9.4109,9.403,9.403,103200.0
2007-11-01 15:30:00,11.96,11.96,11.74,11.78,484800.0,9.403,9.403,9.23,9.2615,484800.0
2007-11-02 09:30:00,11.83,11.85,11.67,11.69,177200.0,9.3008,9.3165,9.175,9.1907,177200.0
2007-11-02 10:00:00,11.7,11.79,11.69,11.75,110400.0,9.1986,9.2694,9.1907,9.2379,110400.0
2007-11-02 10:30:00,11.75,11.81,11.75,11.8,91200.0,9.2379,9.2851,9.2379,9.2772,91200.0
2007-11-02 11:00:00,11.82,11.84,11.78,11.78,36800.0,9.2929,9.3087,9.2615,9.2615,36800.0
2007-11-02 11:30:00,11.78,11.79,11.76,11.77,25200.0,9.2615,9.2694,9.2458,9.2536,25200.0
2007-11-02 12:00:00,11.77,11.81,11.75,11.81,76400.0,9.2536,9.2851,9.2379,9.2851,76400.0
2007-11-02 12:30:00,11.79,11.85,11.79,11.81,142800.0,9.2694,9.3165,9.2694,9.2851,142800.0
2007-11-02 13:00:00,11.81,11.81,11.76,11.76,63200.0,9.2851,9.2851,9.2458,9.2458,63200.0
2007-11-02 13:30:00,11.77,11.78,11.74,11.77,52000.0,9.2536,9.2615,9.23,9.2536,52000.0
2007-11-02 14:00:00,11.77,11.77,11.74,11.76,54800.0,9.2536,9.2536,9.23,9.2458,54800.0
2007-11-02 14:30:00,11.75,11.76,11.7,11.72,163200.0,9.2379,9.2458,9.1986,9.2143,163200.0
2007-11-02 15:00:00,11.72,11.77,11.72,11.75,170400.0,9.2143,9.2536,9.2143,9.2379,170400.0
2007-11-02 15:30:00,11.75,11.81,11.72,11.8,241600.0,9.2379,9.2851,9.2143,9.2772,241600.0
2007-11-05 09:30:00,11.64,11.88,11.64,11.75,335600.0,9.1514,9.3401,9.1514,9.2379,335600.0
2007-11-05 10:00:00,11.76,11.8,11.75,11.77,171200.0,9.2458,9.2772,9.2379,9.2536,171200.0
2007-11-05 10:30:00,11.77,11.79,11.73,11.73,204400.0,9.2536,9.2694,9.2222,9.2222,204400.0
2007-11-05 11:00:00,11.74,11.75,11.72,11.72,73200.0,9.23,9.2379,9.2143,9.2143,73200.0
2007-11-05 11:30:00,11.72,11.73,11.68,11.69,70800.0,9.2143,9.2222,9.1829,9.1907,70800.0
2007-11-05 12:00:00,11.69,11.7,11.64,11.65,50800.0,9.1907,9.1986,9.1514,9.1593,50800.0
2007-11-05 12:30:00,11.65,11.67,11.64,11.64,34800.0,9.1593,9.175,9.1514,9.1514,34800.0
2007-11-05 13:00:00,11.65,11.66,11.63,11.65,37600.0,9.1593,9.1672,9.1436,9.1593,37600.0
2007-11-05 13:30:00,11.64,11.65,11.61,11.61,92800.0,9.1514,9.1593,9.1278,9.1278,92800.0
2007-11-05 14:00:00,11.6,11.65,11.6,11.63,107600.0,9.12,9.1593,9.12,9.1436,107600.0
2007-11-05 14:30:00,11.62,11.66,11.62,11.65,103200.0,9.1357,9.1672,9.1357,9.1593,103200.0
2007-11-05 15:00:00,11.65,11.66,11.63,11.66,187200.0,9.1593,9.1672,9.1436,9.1672,187200.0
2007-11-05 15:30:00,11.66,11.71,11.59,11.62,407200.0,9.1672,9.2065,9.1121,9.1357,407200.0
2007-11-06 09:30:00,12.5,12.5,12.0,12.39,1337200.0,9.8276,9.8276,9.4345,9.7411,1337200.0
2007-11-06 10:00:00,12.39,12.61,12.38,12.56,826800.0,9.7411,9.914,9.7332,9.8747,826800.0
2007-11-06 10:30:00,12.56,12.84,12.56,12.74,1012400.0,9.8747,10.0949,9.8747,10.0163,1012400.0
2007-11-06 11:00:00,12.74,12.78,12.69,12.75,711600.0,10.0163,10.0477,9.9769,10.0241,711600.0
2007-11-06 11:30:00,12.75,12.77,12.63,12.68,402000.0,10.0241,10.0398,9.9298,9.9691,402000.0
2007-11-06 12:00:00,12.68,12.78,12.64,12.69,264800.0,9.9691,10.0477,9.9376,9.9769,264800.0
2007-11-06 12:30:00,12.69,12.77,12.69,12.76,160800.0,9.9769,10.0398,9.9769,10.032,160800.0
2007-11-06 13:00:00,12.76,12.76,12.72,12.74,129200.0,10.032,10.032,10.0005,10.0163,129200.0
2007-11-06 13:30:00,12.72,12.79,12.69,12.7,181600.0,10.0005,10.0556,9.9769,9.9848,181600.0
2007-11-06 14:00:00,12.69,12.74,12.66,12.72,197600.0,9.9769,10.0163,9.9534,10.0005,197600.0
2007-11-06 14:30:00,12.72,12.75,12.71,12.72,220400.0,10.0005,10.0241,9.9927,10.0005,220400.0
2007-11-06 15:00:00,12.72,12.76,12.69,12.76,257200.0,10.0005,10.032,9.9769,10.032,257200.0
2007-11-06 15:30:00,12.76,12.76,12.72,12.75,545200.0,10.032,10.032,10.0005,10.0241,545200.0
2007-11-07 09:30:00,12.66,12.85,12.65,12.78,496000.0,9.9692,10.1188,9.9613,10.0637,496000.0
2007-11-07 10:00:00,12.81,12.81,12.71,12.73,180000.0,10.0873,10.0873,10.0085,10.0243,180000.0
2007-11-07 10:30:00,12.73,12.78,12.72,12.74,176400.0,10.0243,10.0637,10.0164,10.0322,176400.0
2007-11-07 11:00:00,12.73,12.76,12.68,12.72,124400.0,10.0243,10.0479,9.9849,10.0164,124400.0
2007-11-07 11:30:00,12.73,12.75,12.71,12.75,79600.0,10.0243,10.04,10.0085,10.04,79600.0
2007-11-07 12:00:00,12.74,12.75,12.72,12.74,99600.0,10.0322,10.04,10.0164,10.0322,99600.0
2007-11-07 12:30:00,12.74,12.76,12.7,12.72,85600.0,10.0322,10.0479,10.0007,10.0164,85600.0
2007-11-07 13:00:00,12.72,12.74,12.61,12.67,112400.0,10.0164,10.0322,9.9298,9.977,112400.0
2007-11-07 13:30:00,12.65,12.74,12.65,12.67,108400.0,9.9613,10.0322,9.9613,9.977,108400.0
2007-11-07 14:00:00,12.67,12.69,12.63,12.63,92800.0,9.977,9.9928,9.9455,9.9455,92800.0
2007-11-07 14:30:00,12.63,12.68,12.58,12.64,153600.0,9.9455,9.9849,9.9062,9.9534,153600.0
2007-11-07 15:00:00,12.64,12.71,12.63,12.67,151600.0,9.9534,10.0085,9.9455,9.977,151600.0
2007-11-07 15:30:00,12.67,12.68,12.58,12.6,251600.0,9.977,9.9849,9.9062,9.9219,251600.0
2007-11-08 09:30:00,12.72,12.78,12.68,12.76,150800.0,10.0164,10.0637,9.9849,10.0479,150800.0
2007-11-08 10:00:00,12.76,12.88,12.69,12.79,172000.0,10.0479,10.1424,9.9928,10.0715,172000.0
2007-11-08 10:30:00,12.79,12.84,12.77,12.79,118000.0,10.0715,10.1109,10.0558,10.0715,118000.0
2007-11-08 11:00:00,12.78,12.78,12.71,12.76,126400.0,10.0637,10.0637,10.0085,10.0479,126400.0
2007-11-08 11:30:00,12.76,13.0,12.72,12.89,417600.0,10.0479,10.2369,10.0164,10.1503,417600.0
2007-11-08 12:00:00,12.89,12.93,12.8,12.85,175600.0,10.1503,10.1818,10.0794,10.1188,175600.0
2007-11-08 12:30:00,12.86,12.86,12.76,12.78,188000.0,10.1266,10.1266,10.0479,10.0637,188000.0
2007-11-08 13:00:00,12.78,12.83,12.74,12.82,172000.0,10.0637,10.103,10.0322,10.0951,172000.0
2007-11-08 13:30:00,12.82,12.9,12.79,12.83,159200.0,10.0951,10.1581,10.0715,10.103,159200.0
2007-11-08 14:00:00,12.84,12.84,12.74,12.76,185200.0,10.1109,10.1109,10.0322,10.0479,185200.0
2007-11-08 14:30:00,12.76,12.78,12.74,12.78,135200.0,10.0479,10.0637,10.0322,10.0637,135200.0
2007-11-08 15:00:00,12.78,12.87,12.77,12.87,188000.0,10.0637,10.1345,10.0558,10.1345,188000.0
2007-11-08 15:30:00,12.87,12.94,12.85,12.88,354000.0,10.1345,10.1896,10.1188,10.1424,354000.0
2007-11-09 09:30:00,12.75,12.89,12.65,12.82,106800.0,10.04,10.1503,9.9613,10.0951,106800.0
2007-11-09 10:00:00,12.8,12.85,12.76,12.81,133200.0,10.0794,10.1188,10.0479,10.0873,133200.0
2007-11-09 10:30:00,12.83,12.84,12.78,12.81,82000.0,10.103,10.1109,10.0637,10.0873,82000.0
2007-11-09 11:00:00,12.83,12.88,12.79,12.82,143200.0,10.103,10.1424,10.0715,10.0951,143200.0
2007-11-09 11:30:00,12.83,12.88,12.81,12.85,104000.0,10.103,10.1424,10.0873,10.1188,104000.0
2007-11-09 12:00:00,12.85,12.86,12.78,12.85,210400.0,10.1188,10.1266,10.0637,10.1188,210400.0
2007-11-09 12:30:00,12.85,12.87,12.83,12.85,110000.0,10.1188,10.1345,10.103,10.1188,110000.0
2007-11-09 13:00:00,12.84,12.86,12.83,12.84,59600.0,10.1109,10.1266,10.103,10.1109,59600.0
2007-11-09 13:30:00,12.84,12.84,12.81,12.82,74800.0,10.1109,10.1109,10.0873,10.0951,74800.0
2007-11-09 14:00:00,12.82,12.85,12.81,12.84,97200.0,10.0951,10.1188,10.0873,10.1109,97200.0
2007-11-09 14:30:00,12.84,12.85,12.81,12.84,213600.0,10.1109,10.1188,10.0873,10.1109,213600.0
2007-11-09 15:00:00,12.83,12.85,12.81,12.81,134000.0,10.103,10.1188,10.0873,10.0873,134000.0
2007-11-09 15:30:00,12.81,12.82,12.68,12.75,327600.0,10.0873,10.0951,9.9849,10.04,327600.0
2007-11-12 09:30:00,12.7,12.91,12.66,12.91,60800.0,10.0007,10.166,9.9692,10.166,60800.0
2007-11-12 10:00:00,12.91,13.02,12.9,12.97,208400.0,10.166,10.2526,10.1581,10.2133,208400.0
2007-11-12 10:30:00,12.97,13.07,12.97,13.06,103200.0,10.2133,10.292,10.2133,10.2841,103200.0
2007-11-12 11:00:00,13.06,13.13,13.06,13.1,92800.0,10.2841,10.3393,10.2841,10.3156,92800.0
2007-11-12 11:30:00,13.09,13.09,13.02,13.04,46800.0,10.3078,10.3078,10.2526,10.2684,46800.0
2007-11-12 12:00:00,13.03,13.13,13.03,13.09,162800.0,10.2605,10.3393,10.2605,10.3078,162800.0
2007-11-12 12:30:00,13.09,13.1,13.06,13.07,69200.0,10.3078,10.3156,10.2841,10.292,69200.0
2007-11-12 13:00:00,13.07,13.08,13.06,13.07,52800.0,10.292,10.2999,10.2841,10.292,52800.0
2007-11-12 13:30:00,13.07,13.07,12.97,13.0,67600.0,10.292,10.292,10.2133,10.2369,67600.0
2007-11-12 14:00:00,13.01,13.04,12.97,13.02,106800.0,10.2448,10.2684,10.2133,10.2526,106800.0
2007-11-12 14:30:00,13.02,13.05,13.02,13.03,90400.0,10.2526,10.2763,10.2526,10.2605,90400.0
2007-11-12 15:00:00,13.04,13.04,12.98,12.98,143600.0,10.2684,10.2684,10.2211,10.2211,143600.0
2007-11-12 15:30:00,12.99,13.0,12.89,12.93,201600.0,10.229,10.2369,10.1503,10.1818,201600.0
2007-11-13 09:30:00,13.0,13.0,12.84,12.96,103200.0,10.2369,10.2369,10.1109,10.2054,103200.0
2007-11-13 10:00:00,12.95,13.05,12.94,13.0,185600.0,10.1975,10.2763,10.1896,10.2369,185600.0
2007-11-13 10:30:00,13.01,13.02,12.96,12.97,201600.0,10.2448,10.2526,10.2054,10.2133,201600.0
2007-11-13 11:00:00,12.99,13.0,12.95,12.95,109600.0,10.229,10.2369,10.1975,10.1975,109600.0
2007-11-13 11:30:00,12.95,12.96,12.94,12.95,129600.0,10.1975,10.2054,10.1896,10.1975,129600.0
2007-11-13 12:00:00,12.96,12.97,12.94,12.96,74800.0,10.2054,10.2133,10.1896,10.2054,74800.0
2007-11-13 12:30:00,12.96,13.0,12.95,12.99,73200.0,10.2054,10.2369,10.1975,10.229,73200.0
2007-11-13 13:00:00,12.99,13.02,12.95,13.01,232800.0,10.229,10.2526,10.1975,10.2448,232800.0
2007-11-13 13:30:00,13.02,13.07,13.01,13.05,53200.0,10.2526,10.292,10.2448,10.2763,53200.0
2007-11-13 14:00:00,13.05,13.07,13.01,13.02,116400.0,10.2763,10.292,10.2448,10.2526,116400.0
2007-11-13 14:30:00,13.03,13.03,13.0,13.0,50400.0,10.2605,10.2605,10.2369,10.2369,50400.0
2007-11-13 15:00:00,13.0,13.06,13.0,13.05,116400.0,10.2369,10.2841,10.2369,10.2763,116400.0
2007-11-13 15:30:00,13.06,13.2,13.06,13.15,383200.0,10.2841,10.3944,10.2841,10.355,383200.0
2007-11-14 09:30:00,13.24,13.24,13.13,13.14,50400.0,10.4259,10.4259,10.3393,10.3471,50400.0
2007-11-14 10:00:00,13.14,13.21,13.09,13.18,85200.0,10.3471,10.4023,10.3078,10.3786,85200.0
2007-11-14 10:30:00,13.18,13.19,13.12,13.13,60800.0,10.3786,10.3865,10.3314,10.3393,60800.0
2007-11-14 11:00:00,13.13,13.15,13.06,13.07,105600.0,10.3393,10.355,10.2841,10.292,105600.0
2007-11-14 11:30:00,13.08,13.13,13.07,13.1,45600.0,10.2999,10.3393,10.292,10.3156,45600.0
2007-11-14 12:00:00,13.09,13.12,13.07,13.11,37200.0,10.3078,10.3314,10.292,10.3235,37200.0
2007-11-14 12:30:00,13.12,13.13,13.07,13.08,41600.0,10.3314,10.3393,10.292,10.2999,41600.0
2007-11-14 13:00:00,13.08,13.18,13.08,13.17,51600.0,10.2999,10.3786,10.2999,10.3708,51600.0
2007-11-14 13:30:00,13.17,13.18,13.11,13.11,113200.0,10.3708,10.3786,10.3235,10.3235,113200.0
2007-11-14 14:00:00,13.11,13.11,13.06,13.06,106000.0,10.3235,10.3235,10.2841,10.2841,106000.0
2007-11-14 14:30:00,13.06,13.08,13.03,13.03,84800.0,10.2841,10.2999,10.2605,10.2605,84800.0
2007-11-14 15:00:00,13.02,13.1,13.01,13.06,90400.0,10.2526,10.3156,10.2448,10.2841,90400.0
2007-11-14 15:30:00,13.06,13.06,12.93,12.95,168400.0,10.2841,10.2841,10.1818,10.1975,168400.0
2007-11-15 09:30:00,12.89,12.96,12.82,12.92,152000.0,10.1503,10.2054,10.0951,10.1739,152000.0
2007-11-15 10:00:00,12.93,13.02,12.91,13.01,138400.0,10.1818,10.2526,10.166,10.2448,138400.0
2007-11-15 10:30:00,13.01,13.08,12.99,13.06,119600.0,10.2448,10.2999,10.229,10.2841,119600.0
2007-11-15 11:00:00,13.06,13.12,13.05,13.11,80400.0,10.2841,10.3314,10.2763,10.3235,80400.0
2007-11-15 11:30:00,13.11,13.21,13.1,13.18,134000.0,10.3235,10.4023,10.3156,10.3786,134000.0
2007-11-15 12:00:00,13.19,13.23,13.15,13.16,139200.0,10.3865,10.418,10.355,10.3629,139200.0
2007-11-15 12:30:00,13.15,13.15,13.08,13.1,109600.0,10.355,10.355,10.2999,10.3156,109600.0
2007-11-15 13:00:00,13.1,13.1,13.04,13.06,98400.0,10.3156,10.3156,10.2684,10.2841,98400.0
2007-11-15 13:30:00,13.06,13.09,13.05,13.05,72400.0,10.2841,10.3078,10.2763,10.2763,72400.0
2007-11-15 14:00:00,13.05,13.05,13.01,13.03,92400.0,10.2763,10.2763,10.2448,10.2605,92400.0
2007-11-15 14:30:00,13.02,13.04,12.98,12.98,120800.0,10.2526,10.2684,10.2211,10.2211,120800.0
2007-11-15 15:00:00,12.99,13.08,12.98,13.04,86400.0,10.229,10.2999,10.2211,10.2684,86400.0
2007-11-15 15:30:00,13.05,13.08,12.99,13.02,284400.0,10.2763,10.2999,10.229,10.2526,284400.0
2007-11-16 09:30:00,13.09,13.15,13.03,13.1,87200.0,10.3078,10.355,10.2605,10.3156,87200.0
2007-11-16 10:00:00,13.12,13.14,13.07,13.1,74400.0,10.3314,10.3471,10.292,10.3156,74400.0
2007-11-16 10:30:00,13.1,13.18,13.08,13.17,71200.0,10.3156,10.3786,10.2999,10.3708,71200.0
2007-11-16 11:00:00,13.17,13.19,13.15,13.15,74000.0,10.3708,10.3865,10.355,10.355,74000.0
2007-11-16 11:30:00,13.15,13.2,13.14,13.14,95200.0,10.355,10.3944,10.3471,10.3471,95200.0
2007-11-16 12:00:00,13.14,13.16,13.11,13.12,83600.0,10.3471,10.3629,10.3235,10.3314,83600.0
2007-11-16 12:30:00,13.12,13.13,13.06,13.07,66000.0,10.3314,10.3393,10.2841,10.292,66000.0
2007-11-16 13:00:00,13.07,13.07,13.03,13.03,63200.0,10.292,10.292,10.2605,10.2605,63200.0
2007-11-16 13:30:00,13.03,13.19,12.98,12.98,106000.0,10.2605,10.3865,10.2211,10.2211,106000.0
2007-11-16 14:00:00,12.99,12.99,12.89,12.93,104000.0,10.229,10.229,10.1503,10.1818,104000.0
2007-11-16 14:30:00,12.93,12.93,12.83,12.88,194000.0,10.1818,10.1818,10.103,10.1424,194000.0
2007-11-16 15:00:00,12.88,12.88,12.81,12.83,261200.0,10.1424,10.1424,10.0873,10.103,261200.0
2007-11-16 15:30:00,12.83,12.85,12.79,12.82,482400.0,10.103,10.1188,10.0715,10.0951,482400.0
2007-11-19 09:30:00,12.75,12.82,12.73,12.79,238400.0,10.04,10.0951,10.0243,10.0715,238400.0
2007-11-19 10:00:00,12.8,12.85,12.78,12.83,194000.0,10.0794,10.1188,10.0637,10.103,194000.0
2007-11-19 10:30:00,12.84,12.9,12.83,12.85,179600.0,10.1109,10.1581,10.103,10.1188,179600.0
2007-11-19 11:00:00,12.85,12.93,12.83,12.91,102400.0,10.1188,10.1818,10.103,10.166,102400.0
2007-11-19 11:30:00,12.92,12.94,12.83,12.83,48800.0,10.1739,10.1896,10.103,10.103,48800.0
2007-11-19 12:00:00,12.83,12.93,12.83,12.9,63600.0,10.103,10.1818,10.103,10.1581,63600.0
2007-11-19 12:30:00,12.9,12.94,12.9,12.94,47200.0,10.1581,10.1896,10.1581,10.1896,47200.0
2007-11-19 13:00:00,12.94,12.95,12.9,12.9,172000.0,10.1896,10.1975,10.1581,10.1581,172000.0
2007-11-19 13:30:00,12.91,12.95,12.9,12.9,98000.0,10.166,10.1975,10.1581,10.1581,98000.0
2007-11-19 14:00:00,12.9,13.02,12.9,13.01,82000.0,10.1581,10.2526,10.1581,10.2448,82000.0
2007-11-19 14:30:00,13.01,13.02,12.96,12.97,60800.0,10.2448,10.2526,10.2054,10.2133,60800.0
2007-11-19 15:00:00,12.96,12.98,12.93,12.95,112800.0,10.2054,10.2211,10.1818,10.1975,112800.0
2007-11-19 15:30:00,12.95,12.96,12.88,12.88,144400.0,10.1975,10.2054,10.1424,10.1424,144400.0
2007-11-20 09:30:00,12.88,13.08,12.87,13.03,83600.0,10.1424,10.2999,10.1345,10.2605,83600.0
2007-11-20 10:00:00,13.04,13.06,13.01,13.05,125600.0,10.2684,10.2841,10.2448,10.2763,125600.0
2007-11-20 10:30:00,13.05,13.13,13.04,13.08,206400.0,10.2763,10.3393,10.2684,10.2999,206400.0
2007-11-20 11:00:00,13.08,13.08,13.05,13.08,135200.0,10.2999,10.2999,10.2763,10.2999,135200.0
2007-11-20 11:30:00,13.08,13.11,13.05,13.1,96400.0,10.2999,10.3235,10.2763,10.3156,96400.0
2007-11-20 12:00:00,13.09,13.15,13.09,13.13,154400.0,10.3078,10.355,10.3078,10.3393,154400.0
2007-11-20 12:30:00,13.13,13.17,13.1,13.17,199600.0,10.3393,10.3708,10.3156,10.3708,199600.0
2007-11-20 13:00:00,13.17,13.19,13.13,13.17,172400.0,10.3708,10.3865,10.3393,10.3708,172400.0
2007-11-20 13:30:00,13.17,13.23,13.15,13.2,345600.0,10.3708,10.418,10.355,10.3944,345600.0
2007-11-20 14:00:00,13.21,13.24,13.19,13.21,219600.0,10.4023,10.4259,10.3865,10.4023,219600.0
2007-11-20 14:30:00,13.22,13.26,13.18,13.24,234800.0,10.4101,10.4416,10.3786,10.4259,234800.0
2007-11-20 15:00:00,13.23,13.27,13.19,13.25,186800.0,10.418,10.4495,10.3865,10.4338,186800.0
2007-11-20 15:30:00,13.25,13.35,13.25,13.3,479600.0,10.4338,10.5125,10.4338,10.4731,479600.0
2007-11-21 09:30:00,13.24,13.37,13.23,13.33,431600.0,10.4259,10.5282,10.418,10.4968,431600.0
2007-11-21 10:00:00,13.33,13.49,13.32,13.35,156800.0,10.4968,10.6227,10.4889,10.5125,156800.0
2007-11-21 10:30:00,13.36,13.36,13.28,13.31,117200.0,10.5204,10.5204,10.4574,10.481,117200.0
2007-11-21 11:00:00,13.31,13.33,13.27,13.32,150000.0,10.481,10.4968,10.4495,10.4889,150000.0
2007-11-21 11:30:00,13.32,13.32,13.28,13.3,90400.0,10.4889,10.4889,10.4574,10.4731,90400.0
2007-11-21 12:00:00,13.29,13.32,13.27,13.29,116000.0,10.4653,10.4889,10.4495,10.4653,116000.0
2007-11-21 12:30:00,13.3,13.33,13.29,13.32,79600.0,10.4731,10.4968,10.4653,10.4889,79600.0
2007-11-21 13:00:00,13.31,13.33,13.27,13.27,104800.0,10.481,10.4968,10.4495,10.4495,104800.0
2007-11-21 13:30:00,13.27,13.32,13.27,13.31,88800.0,10.4495,10.4889,10.4495,10.481,88800.0
2007-11-21 14:00:00,13.31,13.33,13.3,13.33,120000.0,10.481,10.4968,10.4731,10.4968,120000.0
2007-11-21 14:30:00,13.32,13.33,13.28,13.29,216000.0,10.4889,10.4968,10.4574,10.4653,216000.0
2007-11-21 15:00:00,13.3,13.33,13.24,13.24,145200.0,10.4731,10.4968,10.4259,10.4259,145200.0
2007-11-21 15:30:00,13.25,13.28,13.2,13.2,135200.0,10.4338,10.4574,10.3944,10.3944,135200.0
2007-11-23 09:30:00,13.26,13.32,13.17,13.25,37200.0,10.4416,10.4889,10.3708,10.4338,37200.0
2007-11-23 10:00:00,13.25,13.28,13.19,13.2,48800.0,10.4338,10.4574,10.3865,10.3944,48800.0
2007-11-23 10:30:00,13.22,13.23,13.19,13.23,22000.0,10.4101,10.418,10.3865,10.418,22000.0
2007-11-23 11:00:00,13.24,13.25,13.2,13.23,26000.0,10.4259,10.4338,10.3944,10.418,26000.0
2007-11-23 11:30:00,13.22,13.24,13.2,13.21,42400.0,10.4101,10.4259,10.3944,10.4023,42400.0
2007-11-23 12:00:00,13.2,13.25,13.19,13.22,21200.0,10.3944,10.4338,10.3865,10.4101,21200.0
2007-11-23 12:30:00,13.22,13.24,13.16,13.19,64400.0,10.4101,10.4259,10.3629,10.3865,64400.0
2007-11-26 09:30:00,13.16,13.24,13.14,13.24,130800.0,10.3629,10.4259,10.3471,10.4259,130800.0
2007-11-26 10:00:00,13.24,13.31,13.22,13.31,167600.0,10.4259,10.481,10.4101,10.481,167600.0
2007-11-26 10:30:00,13.31,13.34,13.25,13.29,121200.0,10.481,10.5046,10.4338,10.4653,121200.0
2007-11-26 11:00:00,13.29,13.3,13.26,13.28,16000.0,10.4653,10.4731,10.4416,10.4574,16000.0
2007-11-26 11:30:00,13.27,13.29,13.27,13.29,14800.0,10.4495,10.4653,10.4495,10.4653,14800.0
2007-11-26 12:00:00,13.29,13.3,13.26,13.29,22800.0,10.4653,10.4731,10.4416,10.4653,22800.0
2007-11-26 12:30:00,13.3,13.31,13.29,13.31,17600.0,10.4731,10.481,10.4653,10.481,17600.0
2007-11-26 13:00:00,13.3,13.34,13.3,13.34,48800.0,10.4731,10.5046,10.4731,10.5046,48800.0
2007-11-26 13:30:00,13.34,13.35,13.32,13.33,44000.0,10.5046,10.5125,10.4889,10.4968,44000.0
2007-11-26 14:00:00,13.33,13.36,13.33,13.35,42800.0,10.4968,10.5204,10.4968,10.5125,42800.0
2007-11-26 14:30:00,13.35,13.36,13.33,13.35,92400.0,10.5125,10.5204,10.4968,10.5125,92400.0
2007-11-26 15:00:00,13.35,13.37,13.3,13.31,122400.0,10.5125,10.5282,10.4731,10.481,122400.0
2007-11-26 15:30:00,13.31,13.38,13.3,13.33,305200.0,10.481,10.5361,10.4731,10.4968,305200.0
2007-11-27 09:30:00,13.38,13.38,13.3,13.37,296000.0,10.5361,10.5361,10.4731,10.5282,296000.0
2007-11-27 10:00:00,13.36,13.5,13.36,13.5,104000.0,10.5204,10.6306,10.5204,10.6306,104000.0
2007-11-27 10:30:00,13.5,13.59,13.49,13.59,114000.0,10.6306,10.7015,10.6227,10.7015,114000.0
2007-11-27 11:00:00,13.58,13.69,13.56,13.68,152000.0,10.6936,10.7802,10.6779,10.7724,152000.0
2007-11-27 11:30:00,13.68,13.74,13.68,13.72,298000.0,10.7724,10.8196,10.7724,10.8039,298000.0
2007-11-27 12:00:00,13.71,13.75,13.7,13.73,138400.0,10.796,10.8275,10.7881,10.8117,138400.0
2007-11-27 12:30:00,13.74,13.78,13.72,13.76,224000.0,10.8196,10.8511,10.8039,10.8354,224000.0
2007-11-27 13:00:00,13.77,13.78,13.74,13.77,148800.0,10.8432,10.8511,10.8196,10.8432,148800.0
2007-11-27 13:30:00,13.77,13.78,13.74,13.75,220000.0,10.8432,10.8511,10.8196,10.8275,220000.0
2007-11-27 14:00:00,13.75,13.77,13.71,13.74,244000.0,10.8275,10.8432,10.796,10.8196,244000.0
2007-11-27 14:30:00,13.74,13.74,13.63,13.65,186400.0,10.8196,10.8196,10.733,10.7487,186400.0
2007-11-27 15:00:00,13.66,13.74,13.63,13.72,376000.0,10.7566,10.8196,10.733,10.8039,376000.0
2007-11-27 15:30:00,13.72,13.8,13.7,13.74,379200.0,10.8039,10.8669,10.7881,10.8196,379200.0
2007-11-28 09:30:00,13.87,13.92,13.75,13.81,296800.0,10.922,10.9613,10.8275,10.8747,296800.0
2007-11-28 10:00:00,13.84,13.89,13.81,13.88,314000.0,10.8984,10.9377,10.8747,10.9299,314000.0
2007-11-28 10:30:00,13.88,13.94,13.87,13.94,202400.0,10.9299,10.9771,10.922,10.9771,202400.0
2007-11-28 11:00:00,13.94,13.94,13.88,13.9,391600.0,10.9771,10.9771,10.9299,10.9456,391600.0
2007-11-28 11:30:00,13.91,13.92,13.87,13.92,177200.0,10.9535,10.9613,10.922,10.9613,177200.0
2007-11-28 12:00:00,13.93,13.93,13.88,13.89,140400.0,10.9692,10.9692,10.9299,10.9377,140400.0
2007-11-28 12:30:00,13.89,13.94,13.89,13.92,122000.0,10.9377,10.9771,10.9377,10.9613,122000.0
2007-11-28 13:00:00,13.92,13.92,13.89,13.89,166400.0,10.9613,10.9613,10.9377,10.9377,166400.0
2007-11-28 13:30:00,13.89,13.92,13.89,13.9,109200.0,10.9377,10.9613,10.9377,10.9456,109200.0
2007-11-28 14:00:00,13.9,14.0,13.9,13.95,305600.0,10.9456,11.0243,10.9456,10.985,305600.0
2007-11-28 14:30:00,13.95,13.96,13.9,13.9,236800.0,10.985,10.9928,10.9456,10.9456,236800.0
2007-11-28 15:00:00,13.9,13.9,13.87,13.88,296400.0,10.9456,10.9456,10.922,10.9299,296400.0
2007-11-28 15:30:00,13.88,13.95,13.87,13.94,524400.0,10.9299,10.985,10.922,10.9771,524400.0
2007-11-29 09:30:00,13.88,14.03,13.76,13.94,270000.0,10.9299,11.048,10.8354,10.9771,270000.0
2007-11-29 10:00:00,13.92,13.99,13.87,13.92,133200.0,10.9613,11.0165,10.922,10.9613,133200.0
2007-11-29 10:30:00,13.93,13.96,13.91,13.94,134000.0,10.9692,10.9928,10.9535,10.9771,134000.0
2007-11-29 11:00:00,13.94,13.97,13.92,13.97,218800.0,10.9771,11.0007,10.9613,11.0007,218800.0
2007-11-29 11:30:00,13.97,13.99,13.94,13.94,190400.0,11.0007,11.0165,10.9771,10.9771,190400.0
2007-11-29 12:00:00,13.94,13.97,13.94,13.94,109600.0,10.9771,11.0007,10.9771,10.9771,109600.0
2007-11-29 12:30:00,13.94,13.97,13.94,13.95,78800.0,10.9771,11.0007,10.9771,10.985,78800.0
2007-11-29 13:00:00,13.94,13.97,13.94,13.95,93600.0,10.9771,11.0007,10.9771,10.985,93600.0
2007-11-29 13:30:00,13.96,13.98,13.94,13.96,93600.0,10.9928,11.0086,10.9771,10.9928,93600.0
2007-11-29 14:00:00,13.95,13.97,13.95,13.97,135600.0,10.985,11.0007,10.985,11.0007,135600.0
2007-11-29 14:30:00,13.97,13.97,13.95,13.96,89200.0,11.0007,11.0007,10.985,10.9928,89200.0
2007-11-29 15:00:00,13.96,13.98,13.94,13.97,214800.0,10.9928,11.0086,10.9771,11.0007,214800.0
2007-11-29 15:30:00,13.97,14.0,13.95,13.95,448400.0,11.0007,11.0243,10.985,10.985,448400.0
2007-11-30 09:30:00,14.06,14.09,13.95,14.04,144800.0,11.0716,11.0952,10.985,11.0558,144800.0
2007-11-30 10:00:00,14.02,14.06,14.01,14.02,157600.0,11.0401,11.0716,11.0322,11.0401,157600.0
2007-11-30 10:30:00,14.03,14.03,13.97,14.0,147600.0,11.048,11.048,11.0007,11.0243,147600.0
2007-11-30 11:00:00,14.0,14.02,13.97,14.0,118000.0,11.0243,11.0401,11.0007,11.0243,118000.0
2007-11-30 11:30:00,14.02,14.02,13.99,14.0,88800.0,11.0401,11.0401,11.0165,11.0243,88800.0
2007-11-30 12:00:00,14.0,14.01,13.97,13.99,81200.0,11.0243,11.0322,11.0007,11.0165,81200.0
2007-11-30 12:30:00,14.0,14.02,13.99,14.02,112800.0,11.0243,11.0401,11.0165,11.0401,112800.0
2007-11-30 13:00:00,14.01,14.02,13.99,14.02,78400.0,11.0322,11.0401,11.0165,11.0401,78400.0
2007-11-30 13:30:00,14.01,14.02,13.99,14.0,38400.0,11.0322,11.0401,11.0165,11.0243,38400.0
2007-11-30 14:00:00,14.0,14.01,13.99,14.01,98800.0,11.0243,11.0322,11.0165,11.0322,98800.0
2007-11-30 14:30:00,14.0,14.05,13.99,14.01,137600.0,11.0243,11.0637,11.0165,11.0322,137600.0
2007-11-30 15:00:00,14.01,14.01,13.96,13.98,154400.0,11.0322,11.0322,10.9928,11.0086,154400.0
2007-11-30 15:30:00,13.99,14.03,13.97,14.0,263600.0,11.0165,11.048,11.0007,11.0243,263600.0
2007-12-03 09:30:00,13.97,14.22,13.96,14.16,245200.0,11.0007,11.1976,10.9928,11.1503,245200.0
2007-12-03 10:00:00,14.16,14.16,14.09,14.12,186800.0,11.1503,11.1503,11.0952,11.1188,186800.0
2007-12-03 10:30:00,14.12,14.13,14.06,14.06,184400.0,11.1188,11.1267,11.0716,11.0716,184400.0
2007-12-03 11:00:00,14.06,14.12,14.03,14.1,112400.0,11.0716,11.1188,11.048,11.1031,112400.0
2007-12-03 11:30:00,14.1,14.13,14.06,14.08,74000.0,11.1031,11.1267,11.0716,11.0873,74000.0
2007-12-03 12:00:00,14.08,14.13,14.06,14.13,100400.0,11.0873,11.1267,11.0716,11.1267,100400.0
2007-12-03 12:30:00,14.13,14.13,14.09,14.09,89600.0,11.1267,11.1267,11.0952,11.0952,89600.0
2007-12-03 13:00:00,14.09,14.09,14.06,14.06,80000.0,11.0952,11.0952,11.0716,11.0716,80000.0
2007-12-03 13:30:00,14.07,14.1,14.02,14.02,138400.0,11.0795,11.1031,11.0401,11.0401,138400.0
2007-12-03 14:00:00,14.03,14.1,14.03,14.08,97600.0,11.048,11.1031,11.048,11.0873,97600.0
2007-12-03 14:30:00,14.08,14.1,14.07,14.07,49200.0,11.0873,11.1031,11.0795,11.0795,49200.0
2007-12-03 15:00:00,14.07,14.11,14.06,14.07,159200.0,11.0795,11.111,11.0716,11.0795,159200.0
2007-12-03 15:30:00,14.07,14.07,14.01,14.03,446400.0,11.0795,11.0795,11.0322,11.048,446400.0
2007-12-04 09:30:00,13.93,13.95,13.83,13.89,336800.0,10.9692,10.985,10.8905,10.9377,336800.0
2007-12-04 10:00:00,13.9,13.92,13.87,13.87,147200.0,10.9456,10.9613,10.922,10.922,147200.0
2007-12-04 10:30:00,13.88,13.96,13.87,13.93,123600.0,10.9299,10.9928,10.922,10.9692,123600.0
2007-12-04 11:00:00,13.93,13.99,13.93,13.99,240800.0,10.9692,11.0165,10.9692,11.0165,240800.0
2007-12-04 11:30:00,13.98,14.01,13.97,13.99,165200.0,11.0086,11.0322,11.0007,11.0165,165200.0
2007-12-04 12:00:00,13.99,14.03,13.98,13.98,173600.0,11.0165,11.048,11.0086,11.0086,173600.0
2007-12-04 12:30:00,13.98,13.98,13.94,13.96,42800.0,11.0086,11.0086,10.9771,10.9928,42800.0
2007-12-04 13:00:00,13.96,13.97,13.92,13.93,48400.0,10.9928,11.0007,10.9613,10.9692,48400.0
2007-12-04 13:30:00,13.93,13.93,13.89,13.9,64400.0,10.9692,10.9692,10.9377,10.9456,64400.0
2007-12-04 14:00:00,13.9,13.93,13.86,13.9,70800.0,10.9456,10.9692,10.9141,10.9456,70800.0
2007-12-04 14:30:00,13.91,13.96,13.91,13.92,139600.0,10.9535,10.9928,10.9535,10.9613,139600.0
2007-12-04 15:00:00,13.92,14.0,13.91,13.94,142800.0,10.9613,11.0243,10.9535,10.9771,142800.0
2007-12-04 15:30:00,13.94,14.0,13.88,13.92,204800.0,10.9771,11.0243,10.9299,10.9613,204800.0
2007-12-05 09:30:00,14.06,14.27,14.06,14.21,292400.0,11.0716,11.237,11.0716,11.1897,292400.0
2007-12-05 10:00:00,14.21,14.22,14.17,14.18,279200.0,11.1897,11.1976,11.1582,11.1661,279200.0
2007-12-05 10:30:00,14.16,14.17,14.1,14.11,249200.0,11.1503,11.1582,11.1031,11.111,249200.0
2007-12-05 11:00:00,14.11,14.14,14.11,14.12,121200.0,11.111,11.1346,11.111,11.1188,121200.0
2007-12-05 11:30:00,14.12,14.12,14.06,14.06,195600.0,11.1188,11.1188,11.0716,11.0716,195600.0
2007-12-05 12:00:00,14.06,14.08,14.0,14.03,329200.0,11.0716,11.0873,11.0243,11.048,329200.0
2007-12-05 12:30:00,14.02,14.06,13.96,14.05,211600.0,11.0401,11.0716,10.9928,11.0637,211600.0
2007-12-05 13:00:00,14.05,14.1,14.05,14.1,162400.0,11.0637,11.1031,11.0637,11.1031,162400.0
2007-12-05 13:30:00,14.1,14.13,14.04,14.06,181600.0,11.1031,11.1267,11.0558,11.0716,181600.0
2007-12-05 14:00:00,14.06,14.1,14.06,14.06,143600.0,11.0716,11.1031,11.0716,11.0716,143600.0
2007-12-05 14:30:00,14.08,14.1,14.04,14.06,224400.0,11.0873,11.1031,11.0558,11.0716,224400.0
2007-12-05 15:00:00,14.06,14.06,13.99,14.01,250400.0,11.0716,11.0716,11.0165,11.0322,250400.0
2007-12-05 15:30:00,14.01,14.01,13.97,14.0,227200.0,11.0322,11.0322,11.0007,11.0243,227200.0
2007-12-06 09:30:00,14.04,14.11,13.94,13.97,133200.0,11.0558,11.111,10.9771,11.0007,133200.0
2007-12-06 10:00:00,13.95,13.97,13.81,13.81,203600.0,10.985,11.0007,10.8747,10.8747,203600.0
2007-12-06 10:30:00,13.81,13.82,13.75,13.76,212800.0,10.8747,10.8826,10.8275,10.8354,212800.0
2007-12-06 11:00:00,13.76,13.78,13.72,13.76,406400.0,10.8354,10.8511,10.8039,10.8354,406400.0
2007-12-06 11:30:00,13.76,13.8,13.73,13.8,196000.0,10.8354,10.8669,10.8117,10.8669,196000.0
2007-12-06 12:00:00,13.81,13.88,13.81,13.86,69200.0,10.8747,10.9299,10.8747,10.9141,69200.0
2007-12-06 12:30:00,13.86,13.95,13.86,13.95,49200.0,10.9141,10.985,10.9141,10.985,49200.0
2007-12-06 13:00:00,13.95,13.97,13.93,13.94,69200.0,10.985,11.0007,10.9692,10.9771,69200.0
2007-12-06 13:30:00,13.94,13.95,13.83,13.84,80800.0,10.9771,10.985,10.8905,10.8984,80800.0
2007-12-06 14:00:00,13.85,13.87,13.77,13.8,366400.0,10.9062,10.922,10.8432,10.8669,366400.0
2007-12-06 14:30:00,13.81,14.0,13.79,13.99,271200.0,10.8747,11.0243,10.859,11.0165,271200.0
2007-12-06 15:00:00,14.0,14.09,13.99,14.09,222800.0,11.0243,11.0952,11.0165,11.0952,222800.0
2007-12-06 15:30:00,14.07,14.13,13.78,14.08,471600.0,11.0795,11.1267,10.8511,11.0873,471600.0
2007-12-07 09:30:00,14.05,14.11,14.0,14.02,163200.0,11.0637,11.111,11.0243,11.0401,163200.0
2007-12-07 10:00:00,14.04,14.08,14.01,14.04,44000.0,11.0558,11.0873,11.0322,11.0558,44000.0
2007-12-07 10:30:00,14.04,14.08,14.01,14.03,184000.0,11.0558,11.0873,11.0322,11.048,184000.0
2007-12-07 11:00:00,14.04,14.06,13.95,13.97,98800.0,11.0558,11.0716,10.985,11.0007,98800.0
2007-12-07 11:30:00,13.97,14.02,13.96,14.0,62000.0,11.0007,11.0401,10.9928,11.0243,62000.0
2007-12-07 12:00:00,13.99,14.0,13.96,13.98,84000.0,11.0165,11.0243,10.9928,11.0086,84000.0
2007-12-07 12:30:00,13.98,14.03,13.97,13.99,34000.0,11.0086,11.048,11.0007,11.0165,34000.0
2007-12-07 13:00:00,13.99,14.03,13.98,13.99,36400.0,11.0165,11.048,11.0086,11.0165,36400.0
2007-12-07 13:30:00,13.99,14.05,13.99,14.02,40400.0,11.0165,11.0637,11.0165,11.0401,40400.0
2007-12-07 14:00:00,14.02,14.06,14.02,14.05,67600.0,11.0401,11.0716,11.0401,11.0637,67600.0
2007-12-07 14:30:00,14.05,14.09,14.0,14.03,65600.0,11.0637,11.0952,11.0243,11.048,65600.0
2007-12-07 15:00:00,14.03,14.05,14.01,14.02,74400.0,11.048,11.0637,11.0322,11.0401,74400.0
2007-12-07 15:30:00,14.03,14.04,13.98,14.03,140400.0,11.048,11.0558,11.0086,11.048,140400.0
2007-12-10 09:30:00,14.05,14.07,13.95,14.02,248400.0,11.0637,11.0795,10.985,11.0401,248400.0
2007-12-10 10:00:00,14.03,14.08,14.0,14.05,73600.0,11.048,11.0873,11.0243,11.0637,73600.0
2007-12-10 10:30:00,14.05,14.06,14.02,14.04,62800.0,11.0637,11.0716,11.0401,11.0558,62800.0
2007-12-10 11:00:00,14.03,14.03,13.98,14.01,74000.0,11.048,11.048,11.0086,11.0322,74000.0
2007-12-10 11:30:00,14.03,14.03,13.98,13.99,24800.0,11.048,11.048,11.0086,11.0165,24800.0
2007-12-10 12:00:00,13.99,14.01,13.97,13.99,80000.0,11.0165,11.0322,11.0007,11.0165,80000.0
2007-12-10 12:30:00,13.98,14.0,13.97,13.98,66400.0,11.0086,11.0243,11.0007,11.0086,66400.0
2007-12-10 13:00:00,13.98,14.02,13.97,13.99,44000.0,11.0086,11.0401,11.0007,11.0165,44000.0
2007-12-10 13:30:00,13.98,14.0,13.96,13.96,32400.0,11.0086,11.0243,10.9928,10.9928,32400.0
2007-12-10 14:00:00,13.96,13.99,13.94,13.98,48000.0,10.9928,11.0165,10.9771,11.0086,48000.0
2007-12-10 14:30:00,13.98,13.98,13.94,13.96,43600.0,11.0086,11.0086,10.9771,10.9928,43600.0
2007-12-10 15:00:00,13.96,13.98,13.94,13.98,91200.0,10.9928,11.0086,10.9771,11.0086,91200.0
2007-12-10 15:30:00,13.98,14.02,13.97,14.02,225600.0,11.0086,11.0401,11.0007,11.0401,225600.0
2007-12-11 09:30:00,14.09,14.11,14.05,14.05,228000.0,11.0952,11.111,11.0637,11.0637,228000.0
2007-12-11 10:00:00,14.05,14.05,13.97,14.02,155600.0,11.0637,11.0637,11.0007,11.0401,155600.0
2007-12-11 10:30:00,14.01,14.05,13.96,14.02,304800.0,11.0322,11.0637,10.9928,11.0401,304800.0
2007-12-11 11:00:00,13.99,14.06,13.96,14.05,35600.0,11.0165,11.0716,10.9928,11.0637,35600.0
2007-12-11 11:30:00,14.05,14.09,14.04,14.08,31600.0,11.0637,11.0952,11.0558,11.0873,31600.0
2007-12-11 12:00:00,14.08,14.1,14.06,14.07,50800.0,11.0873,11.1031,11.0716,11.0795,50800.0
2007-12-11 12:30:00,14.08,14.08,13.98,14.04,218800.0,11.0873,11.0873,11.0086,11.0558,218800.0
2007-12-11 13:00:00,14.01,14.03,13.96,13.96,20400.0,11.0322,11.048,10.9928,10.9928,20400.0
2007-12-11 13:30:00,13.96,14.01,13.96,13.98,43200.0,10.9928,11.0322,10.9928,11.0086,43200.0
2007-12-11 14:00:00,14.0,14.0,13.83,13.88,73200.0,11.0243,11.0243,10.8905,10.9299,73200.0
2007-12-11 14:30:00,13.88,13.98,13.88,13.98,125200.0,10.9299,11.0086,10.9299,11.0086,125200.0
2007-12-11 15:00:00,13.97,13.99,13.91,13.97,164400.0,11.0007,11.0165,10.9535,11.0007,164400.0
2007-12-11 15:30:00,13.98,14.07,13.88,13.89,460800.0,11.0086,11.0795,10.9299,10.9377,460800.0
2007-12-12 09:30:00,14.17,14.17,13.97,14.08,60400.0,11.1582,11.1582,11.0007,11.0873,60400.0
2007-12-12 10:00:00,14.08,14.12,14.04,14.1,44400.0,11.0873,11.1188,11.0558,11.1031,44400.0
2007-12-12 10:30:00,14.1,14.1,14.01,14.02,58400.0,11.1031,11.1031,11.0322,11.0401,58400.0
2007-12-12 11:00:00,14.03,14.1,14.03,14.06,84000.0,11.048,11.1031,11.048,11.0716,84000.0
2007-12-12 11:30:00,14.06,14.1,14.03,14.04,79200.0,11.0716,11.1031,11.048,11.0558,79200.0
2007-12-12 12:00:00,14.03,14.1,14.03,14.06,41200.0,11.048,11.1031,11.048,11.0716,41200.0
2007-12-12 12:30:00,14.06,14.06,13.94,13.95,56800.0,11.0716,11.0716,10.9771,10.985,56800.0
2007-12-12 13:00:00,13.95,14.01,13.88,14.01,93600.0,10.985,11.0322,10.9299,11.0322,93600.0
2007-12-12 13:30:00,14.02,14.04,13.99,14.03,42800.0,11.0401,11.0558,11.0165,11.048,42800.0
2007-12-12 14:00:00,14.03,14.04,13.96,13.98,58000.0,11.048,11.0558,10.9928,11.0086,58000.0
2007-12-12 14:30:00,13.98,14.01,13.97,13.99,84000.0,11.0086,11.0322,11.0007,11.0165,84000.0
2007-12-12 15:00:00,13.97,13.99,13.89,13.96,120000.0,11.0007,11.0165,10.9377,10.9928,120000.0
2007-12-12 15:30:00,13.96,14.03,13.93,14.02,325600.0,10.9928,11.048,10.9692,11.0401,325600.0
2007-12-13 09:30:00,13.98,14.11,13.98,14.1,72000.0,11.0086,11.111,11.0086,11.1031,72000.0
2007-12-13 10:00:00,14.1,14.11,14.06,14.06,175600.0,11.1031,11.111,11.0716,11.0716,175600.0
2007-12-13 10:30:00,14.06,14.12,14.06,14.12,122000.0,11.0716,11.1188,11.0716,11.1188,122000.0
2007-12-13 11:00:00,14.12,14.15,14.11,14.15,101600.0,11.1188,11.1425,11.111,11.1425,101600.0
2007-12-13 11:30:00,14.15,14.19,14.14,14.18,115600.0,11.1425,11.174,11.1346,11.1661,115600.0
2007-12-13 12:00:00,14.18,14.2,14.16,14.18,213200.0,11.1661,11.1818,11.1503,11.1661,213200.0
2007-12-13 12:30:00,14.18,14.3,14.18,14.23,528000.0,11.1661,11.2606,11.1661,11.2055,528000.0
2007-12-13 13:00:00,14.23,14.28,14.21,14.26,422000.0,11.2055,11.2448,11.1897,11.2291,422000.0
2007-12-13 13:30:00,14.26,14.28,14.2,14.23,101600.0,11.2291,11.2448,11.1818,11.2055,101600.0
2007-12-13 14:00:00,14.23,14.26,14.21,14.24,170400.0,11.2055,11.2291,11.1897,11.2133,170400.0
2007-12-13 14:30:00,14.24,14.25,14.2,14.21,130400.0,11.2133,11.2212,11.1818,11.1897,130400.0
2007-12-13 15:00:00,14.21,14.21,14.15,14.18,219600.0,11.1897,11.1897,11.1425,11.1661,219600.0
2007-12-13 15:30:00,14.19,14.21,14.17,14.2,302800.0,11.174,11.1897,11.1582,11.1818,302800.0
2007-12-14 09:30:00,14.24,14.29,14.19,14.2,86800.0,11.2133,11.2527,11.174,11.1818,86800.0
2007-12-14 10:00:00,14.2,14.26,14.17,14.25,186800.0,11.1818,11.2291,11.1582,11.2212,186800.0
2007-12-14 10:30:00,14.25,14.26,14.19,14.19,69600.0,11.2212,11.2291,11.174,11.174,69600.0
2007-12-14 11:00:00,14.19,14.25,14.19,14.24,96000.0,11.174,11.2212,11.174,11.2133,96000.0
2007-12-14 11:30:00,14.23,14.26,14.23,14.24,62000.0,11.2055,11.2291,11.2055,11.2133,62000.0
2007-12-14 12:00:00,14.24,14.26,14.24,14.24,221200.0,11.2133,11.2291,11.2133,11.2133,221200.0
2007-12-14 12:30:00,14.24,14.28,14.24,14.27,58400.0,11.2133,11.2448,11.2133,11.237,58400.0
2007-12-14 13:00:00,14.27,14.28,14.25,14.25,51200.0,11.237,11.2448,11.2212,11.2212,51200.0
2007-12-14 13:30:00,14.26,14.27,14.25,14.26,105600.0,11.2291,11.237,11.2212,11.2291,105600.0
2007-12-14 14:00:00,14.26,14.26,14.23,14.25,122000.0,11.2291,11.2291,11.2055,11.2212,122000.0
2007-12-14 14:30:00,14.26,14.26,14.24,14.26,121600.0,11.2291,11.2291,11.2133,11.2291,121600.0
2007-12-14 15:00:00,14.25,14.28,14.22,14.24,152400.0,11.2212,11.2448,11.1976,11.2133,152400.0
2007-12-14 15:30:00,14.23,14.29,14.17,14.19,254400.0,11.2055,11.2527,11.1582,11.174,254400.0
2007-12-17 09:30:00,14.21,14.22,14.09,14.13,66000.0,11.1897,11.1976,11.0952,11.1267,66000.0
2007-12-17 10:00:00,14.14,14.17,14.09,14.1,77200.0,11.1346,11.1582,11.0952,11.1031,77200.0
2007-12-17 10:30:00,14.11,14.14,14.05,14.1,90800.0,11.111,11.1346,11.0637,11.1031,90800.0
2007-12-17 11:00:00,14.11,14.13,13.99,14.04,192000.0,11.111,11.1267,11.0165,11.0558,192000.0
2007-12-17 11:30:00,14.04,14.08,14.01,14.04,56400.0,11.0558,11.0873,11.0322,11.0558,56400.0
2007-12-17 12:00:00,14.05,14.14,14.04,14.12,104800.0,11.0637,11.1346,11.0558,11.1188,104800.0
2007-12-17 12:30:00,14.12,14.15,14.09,14.14,40400.0,11.1188,11.1425,11.0952,11.1346,40400.0
2007-12-17 13:00:00,14.14,14.19,14.13,14.17,87600.0,11.1346,11.174,11.1267,11.1582,87600.0
2007-12-17 13:30:00,14.17,14.17,14.14,14.14,41200.0,11.1582,11.1582,11.1346,11.1346,41200.0
2007-12-17 14:00:00,14.13,14.15,14.13,14.13,49200.0,11.1267,11.1425,11.1267,11.1267,49200.0
2007-12-17 14:30:00,14.13,14.15,14.11,14.12,78400.0,11.1267,11.1425,11.111,11.1188,78400.0
2007-12-17 15:00:00,14.12,14.13,14.1,14.13,59600.0,11.1188,11.1267,11.1031,11.1267,59600.0
2007-12-17 15:30:00,14.12,14.13,14.07,14.09,160800.0,11.1188,11.1267,11.0795,11.0952,160800.0
2007-12-18 09:30:00,14.22,14.25,14.06,14.11,74400.0,11.1976,11.2212,11.0716,11.111,74400.0
2007-12-18 10:00:00,14.11,14.11,14.06,14.06,50800.0,11.111,11.111,11.0716,11.0716,50800.0
2007-12-18 10:30:00,14.05,14.06,14.04,14.06,92000.0,11.0637,11.0716,11.0558,11.0716,92000.0
2007-12-18 11:00:00,14.06,14.06,14.04,14.06,112000.0,11.0716,11.0716,11.0558,11.0716,112000.0
2007-12-18 11:30:00,14.05,14.06,13.97,13.98,92800.0,11.0637,11.0716,11.0007,11.0086,92800.0
2007-12-18 12:00:00,13.98,13.98,13.93,13.93,118000.0,11.0086,11.0086,10.9692,10.9692,118000.0
2007-12-18 12:30:00,13.93,13.93,13.89,13.89,79200.0,10.9692,10.9692,10.9377,10.9377,79200.0
2007-12-18 13:00:00,13.89,13.93,13.86,13.88,133600.0,10.9377,10.9692,10.9141,10.9299,133600.0
2007-12-18 13:30:00,13.88,13.89,13.87,13.88,136400.0,10.9299,10.9377,10.922,10.9299,136400.0
2007-12-18 14:00:00,13.88,13.9,13.87,13.9,97200.0,10.9299,10.9456,10.922,10.9456,97200.0
2007-12-18 14:30:00,13.9,13.93,13.88,13.9,80800.0,10.9456,10.9692,10.9299,10.9456,80800.0
2007-12-18 15:00:00,13.91,14.02,13.9,14.02,179600.0,10.9535,11.0401,10.9456,11.0401,179600.0
2007-12-18 15:30:00,14.01,14.03,13.95,13.99,244800.0,11.0322,11.048,10.985,11.0165,244800.0
2007-12-19 09:30:00,13.99,14.09,13.97,14.03,50800.0,11.0165,11.0952,11.0007,11.048,50800.0
2007-12-19 10:00:00,14.03,14.03,13.96,14.03,43200.0,11.048,11.048,10.9928,11.048,43200.0
2007-12-19 10:30:00,14.04,14.04,13.97,13.99,121200.0,11.0558,11.0558,11.0007,11.0165,121200.0
2007-12-19 11:00:00,13.97,14.02,13.97,14.0,36400.0,11.0007,11.0401,11.0007,11.0243,36400.0
2007-12-19 11:30:00,14.0,14.01,13.95,13.95,118000.0,11.0243,11.0322,10.985,10.985,118000.0
2007-12-19 12:00:00,13.95,13.98,13.94,13.94,78800.0,10.985,11.0086,10.9771,10.9771,78800.0
2007-12-19 12:30:00,13.94,13.94,13.87,13.92,46000.0,10.9771,10.9771,10.922,10.9613,46000.0
2007-12-19 13:00:00,13.93,13.93,13.85,13.87,38000.0,10.9692,10.9692,10.9062,10.922,38000.0
2007-12-19 13:30:00,13.87,13.89,13.85,13.89,57600.0,10.922,10.9377,10.9062,10.9377,57600.0
2007-12-19 14:00:00,13.88,13.94,13.87,13.87,84000.0,10.9299,10.9771,10.922,10.922,84000.0
2007-12-19 14:30:00,13.87,13.92,13.86,13.9,608400.0,10.922,10.9613,10.9141,10.9456,608400.0
2007-12-19 15:00:00,13.9,13.96,13.9,13.92,62800.0,10.9456,10.9928,10.9456,10.9613,62800.0
2007-12-19 15:30:00,13.93,13.95,13.86,13.87,102800.0,10.9692,10.985,10.9141,10.922,102800.0
2007-12-20 09:30:00,13.98,13.98,13.81,13.88,124800.0,11.0086,11.0086,10.8747,10.9299,124800.0
2007-12-20 10:00:00,13.86,13.92,13.84,13.9,81200.0,10.9141,10.9613,10.8984,10.9456,81200.0
2007-12-20 10:30:00,13.9,14.0,13.89,13.99,106400.0,10.9456,11.0243,10.9377,11.0165,106400.0
2007-12-20 11:00:00,13.98,14.0,13.93,13.96,67600.0,11.0086,11.0243,10.9692,10.9928,67600.0
2007-12-20 11:30:00,13.97,13.97,13.93,13.97,57600.0,11.0007,11.0007,10.9692,11.0007,57600.0
2007-12-20 12:00:00,13.97,13.97,13.9,13.95,54000.0,11.0007,11.0007,10.9456,10.985,54000.0
2007-12-20 12:30:00,13.95,13.96,13.94,13.96,39600.0,10.985,10.9928,10.9771,10.9928,39600.0
2007-12-20 13:00:00,13.96,13.99,13.95,13.96,74800.0,10.9928,11.0165,10.985,10.9928,74800.0
2007-12-20 13:30:00,13.96,13.99,13.96,13.98,69200.0,10.9928,11.0165,10.9928,11.0086,69200.0
2007-12-20 14:00:00,13.98,14.0,13.96,14.0,83600.0,11.0086,11.0243,10.9928,11.0243,83600.0
2007-12-20 14:30:00,14.02,14.04,14.0,14.01,33200.0,11.0401,11.0558,11.0243,11.0322,33200.0
2007-12-20 15:00:00,14.01,14.06,13.93,13.94,854400.0,11.0322,11.0716,10.9692,10.9771,854400.0
2007-12-20 15:30:00,13.94,13.99,13.94,13.99,121600.0,10.9771,11.0165,10.9771,11.0165,121600.0
2007-12-21 09:30:00,14.06,14.13,13.98,13.98,1369200.0,11.0716,11.1267,11.0086,11.0086,1369200.0
2007-12-21 10:00:00,13.98,14.02,13.94,13.94,643600.0,11.0086,11.0401,10.9771,10.9771,643600.0
2007-12-21 10:30:00,13.94,14.01,13.94,13.98,94800.0,10.9771,11.0322,10.9771,11.0086,94800.0
2007-12-21 11:00:00,13.99,14.02,13.98,14.0,81200.0,11.0165,11.0401,11.0086,11.0243,81200.0
2007-12-21 11:30:00,14.01,14.01,13.99,14.0,70800.0,11.0322,11.0322,11.0165,11.0243,70800.0
2007-12-21 12:00:00,14.0,14.01,13.99,14.0,61200.0,11.0243,11.0322,11.0165,11.0243,61200.0
2007-12-21 12:30:00,13.99,13.99,13.91,13.91,185600.0,11.0165,11.0165,10.9535,10.9535,185600.0
2007-12-21 13:00:00,13.91,13.92,13.84,13.86,217200.0,10.9535,10.9613,10.8984,10.9141,217200.0
2007-12-21 13:30:00,13.85,13.86,13.81,13.84,524800.0,10.9062,10.9141,10.8747,10.8984,524800.0
2007-12-21 14:00:00,13.84,13.85,13.83,13.83,235200.0,10.8984,10.9062,10.8905,10.8905,235200.0
2007-12-21 14:30:00,13.83,13.86,13.83,13.85,264400.0,10.8905,10.9141,10.8905,10.9062,264400.0
2007-12-21 15:00:00,13.85,13.93,13.85,13.93,158400.0,10.9062,10.9692,10.9062,10.9692,158400.0
2007-12-21 15:30:00,13.92,13.93,13.85,13.88,168000.0,10.9613,10.9692,10.9062,10.9299,168000.0
2007-12-24 09:30:00,13.87,14.03,13.83,13.98,60000.0,10.922,11.048,10.8905,11.0086,60000.0
2007-12-24 10:00:00,13.97,14.0,13.95,13.97,24400.0,11.0007,11.0243,10.985,11.0007,24400.0
2007-12-24 10:30:00,13.95,13.99,13.94,13.96,42400.0,10.985,11.0165,10.9771,10.9928,42400.0
2007-12-24 11:00:00,13.97,13.99,13.92,13.94,58800.0,11.0007,11.0165,10.9613,10.9771,58800.0
2007-12-24 11:30:00,13.94,13.96,13.92,13.93,42800.0,10.9771,10.9928,10.9613,10.9692,42800.0
2007-12-24 12:00:00,13.93,13.93,13.88,13.91,53200.0,10.9692,10.9692,10.9299,10.9535,53200.0
2007-12-24 12:30:00,13.92,13.93,13.87,13.89,83200.0,10.9613,10.9692,10.922,10.9377,83200.0
2007-12-24 13:00:00,13.9,13.9,13.9,13.9,1600.0,10.9456,10.9456,10.9456,10.9456,1600.0
2007-12-24 13:30:00,13.9,13.9,13.9,13.9,0.0,10.9456,10.9456,10.9456,10.9456,0.0
2007-12-24 14:00:00,13.9,13.9,13.9,13.9,0.0,10.9456,10.9456,10.9456,10.9456,0.0
2007-12-24 14:30:00,13.9,13.9,13.9,13.9,0.0,10.9456,10.9456,10.9456,10.9456,0.0
2007-12-24 15:00:00,13.9,13.9,13.9,13.9,0.0,10.9456,10.9456,10.9456,10.9456,0.0
2007-12-24 15:30:00,13.9,13.9,13.9,13.9,0.0,10.9456,10.9456,10.9456,10.9456,0.0
2007-12-26 09:30:00,13.85,13.97,13.77,13.97,442800.0,10.9062,11.0007,10.8432,11.0007,442800.0
2007-12-26 10:00:00,13.96,13.96,13.84,13.84,138800.0,10.9928,10.9928,10.8984,10.8984,138800.0
2007-12-26 10:30:00,13.85,13.86,13.73,13.74,69600.0,10.9062,10.9141,10.8117,10.8196,69600.0
2007-12-26 11:00:00,13.74,13.81,13.73,13.81,58400.0,10.8196,10.8747,10.8117,10.8747,58400.0
2007-12-26 11:30:00,13.81,13.86,13.81,13.86,47600.0,10.8747,10.9141,10.8747,10.9141,47600.0
2007-12-26 12:00:00,13.86,13.89,13.86,13.88,37600.0,10.9141,10.9377,10.9141,10.9299,37600.0
2007-12-26 12:30:00,13.88,13.88,13.84,13.85,44400.0,10.9299,10.9299,10.8984,10.9062,44400.0
2007-12-26 13:00:00,13.85,13.85,13.79,13.81,56400.0,10.9062,10.9062,10.859,10.8747,56400.0
2007-12-26 13:30:00,13.81,13.84,13.79,13.84,227200.0,10.8747,10.8984,10.859,10.8984,227200.0
2007-12-26 14:00:00,13.84,13.85,13.81,13.82,74400.0,10.8984,10.9062,10.8747,10.8826,74400.0
2007-12-26 14:30:00,13.83,13.86,13.82,13.85,25200.0,10.8905,10.9141,10.8826,10.9062,25200.0
2007-12-26 15:00:00,13.85,13.89,13.85,13.87,38800.0,10.9062,10.9377,10.9062,10.922,38800.0
2007-12-26 15:30:00,13.87,13.88,13.84,13.87,68000.0,10.922,10.9299,10.8984,10.922,68000.0
2007-12-27 09:30:00,13.81,13.9,13.81,13.85,488000.0,10.8747,10.9456,10.8747,10.9062,488000.0
2007-12-27 10:00:00,13.82,13.87,13.79,13.82,149200.0,10.8826,10.922,10.859,10.8826,149200.0
2007-12-27 10:30:00,13.81,13.81,13.74,13.75,19600.0,10.8747,10.8747,10.8196,10.8275,19600.0
2007-12-27 11:00:00,13.75,13.75,13.66,13.67,76800.0,10.8275,10.8275,10.7566,10.7645,76800.0
2007-12-27 11:30:00,13.66,13.66,13.62,13.64,53600.0,10.7566,10.7566,10.7251,10.7409,53600.0
2007-12-27 12:00:00,13.64,13.66,13.62,13.63,77200.0,10.7409,10.7566,10.7251,10.733,77200.0
2007-12-27 12:30:00,13.63,13.65,13.57,13.65,87600.0,10.733,10.7487,10.6857,10.7487,87600.0
2007-12-27 13:00:00,13.65,13.79,13.65,13.79,142400.0,10.7487,10.859,10.7487,10.859,142400.0
2007-12-27 13:30:00,13.78,13.78,13.74,13.74,172800.0,10.8511,10.8511,10.8196,10.8196,172800.0
2007-12-27 14:00:00,13.74,13.78,13.74,13.78,27200.0,10.8196,10.8511,10.8196,10.8511,27200.0
2007-12-27 14:30:00,13.77,13.78,13.71,13.74,25600.0,10.8432,10.8511,10.796,10.8196,25600.0
2007-12-27 15:00:00,13.73,13.77,13.72,13.72,35600.0,10.8117,10.8432,10.8039,10.8039,35600.0
2007-12-27 15:30:00,13.72,13.74,13.65,13.65,110800.0,10.8039,10.8196,10.7487,10.7487,110800.0
2007-12-28 09:30:00,13.69,13.76,13.63,13.72,52800.0,10.7802,10.8354,10.733,10.8039,52800.0
2007-12-28 10:00:00,13.74,13.76,13.66,13.69,78400.0,10.8196,10.8354,10.7566,10.7802,78400.0
2007-12-28 10:30:00,13.71,13.71,13.65,13.65,14400.0,10.796,10.796,10.7487,10.7487,14400.0
2007-12-28 11:00:00,13.65,13.69,13.64,13.69,67600.0,10.7487,10.7802,10.7409,10.7802,67600.0
2007-12-28 11:30:00,13.69,13.69,13.65,13.65,29600.0,10.7802,10.7802,10.7487,10.7487,29600.0
2007-12-28 12:00:00,13.66,13.68,13.65,13.66,33600.0,10.7566,10.7724,10.7487,10.7566,33600.0
2007-12-28 12:30:00,13.67,13.68,13.65,13.68,42800.0,10.7645,10.7724,10.7487,10.7724,42800.0
2007-12-28 13:00:00,13.67,13.68,13.66,13.66,21200.0,10.7645,10.7724,10.7566,10.7566,21200.0
2007-12-28 13:30:00,13.66,13.68,13.63,13.67,36000.0,10.7566,10.7724,10.733,10.7645,36000.0
2007-12-28 14:00:00,13.67,13.69,13.67,13.68,24800.0,10.7645,10.7802,10.7645,10.7724,24800.0
2007-12-28 14:30:00,13.69,13.69,13.67,13.67,80000.0,10.7802,10.7802,10.7645,10.7645,80000.0
2007-12-28 15:00:00,13.67,13.7,13.67,13.67,182400.0,10.7645,10.7881,10.7645,10.7645,182400.0
2007-12-28 15:30:00,13.67,13.71,13.65,13.66,178000.0,10.7645,10.796,10.7487,10.7566,178000.0
2007-12-31 09:30:00,13.64,13.65,13.54,13.63,287200.0,10.7409,10.7487,10.6621,10.733,287200.0
2007-12-31 10:00:00,13.64,13.68,13.63,13.67,55200.0,10.7409,10.7724,10.733,10.7645,55200.0
2007-12-31 10:30:00,13.69,13.7,13.63,13.63,47600.0,10.7802,10.7881,10.733,10.733,47600.0
2007-12-31 11:00:00,13.63,13.64,13.6,13.63,76400.0,10.733,10.7409,10.7094,10.733,76400.0
2007-12-31 11:30:00,13.63,13.64,13.6,13.6,23600.0,10.733,10.7409,10.7094,10.7094,23600.0
2007-12-31 12:00:00,13.61,13.61,13.55,13.57,26800.0,10.7172,10.7172,10.67,10.6857,26800.0
2007-12-31 12:30:00,13.56,13.58,13.55,13.56,28800.0,10.6779,10.6936,10.67,10.6779,28800.0
2007-12-31 13:00:00,13.55,13.58,13.55,13.58,78800.0,10.67,10.6936,10.67,10.6936,78800.0
2007-12-31 13:30:00,13.58,13.61,13.57,13.6,27200.0,10.6936,10.7172,10.6857,10.7094,27200.0
2007-12-31 14:00:00,13.6,13.63,13.6,13.61,50400.0,10.7094,10.733,10.7094,10.7172,50400.0
2007-12-31 14:30:00,13.61,13.64,13.59,13.64,46400.0,10.7172,10.7409,10.7015,10.7409,46400.0
2007-12-31 15:00:00,13.63,13.66,13.61,13.62,227200.0,10.733,10.7566,10.7172,10.7251,227200.0
2007-12-31 15:30:00,13.61,13.62,13.49,13.53,367200.0,10.7172,10.7251,10.6227,10.6542,367200.0
2008-01-02 09:30:00,13.49,13.49,13.32,13.39,456800.0,10.6227,10.6227,10.4889,10.544,456800.0
2008-01-02 10:00:00,13.38,13.45,13.32,13.36,146800.0,10.5361,10.5912,10.4889,10.5204,146800.0
2008-01-02 10:30:00,13.36,13.37,13.3,13.36,771600.0,10.5204,10.5282,10.4731,10.5204,771600.0
2008-01-02 11:00:00,13.35,13.37,13.22,13.25,234800.0,10.5125,10.5282,10.4101,10.4338,234800.0
2008-01-02 11:30:00,13.25,13.26,13.24,13.25,103200.0,10.4338,10.4416,10.4259,10.4338,103200.0
2008-01-02 12:00:00,13.25,13.25,13.21,13.22,94800.0,10.4338,10.4338,10.4023,10.4101,94800.0
2008-01-02 12:30:00,13.22,13.22,13.18,13.21,159200.0,10.4101,10.4101,10.3786,10.4023,159200.0
2008-01-02 13:00:00,13.21,13.24,13.2,13.22,590000.0,10.4023,10.4259,10.3944,10.4101,590000.0
2008-01-02 13:30:00,13.23,13.29,13.2,13.29,142400.0,10.418,10.4653,10.3944,10.4653,142400.0
2008-01-02 14:00:00,13.3,13.36,13.29,13.3,97200.0,10.4731,10.5204,10.4653,10.4731,97200.0
2008-01-02 14:30:00,13.3,13.33,13.29,13.29,90800.0,10.4731,10.4968,10.4653,10.4653,90800.0
2008-01-02 15:00:00,13.29,13.31,13.25,13.31,164400.0,10.4653,10.481,10.4338,10.481,164400.0
2008-01-02 15:30:00,13.31,13.34,13.29,13.33,154800.0,10.481,10.5046,10.4653,10.4968,154800.0
2008-01-03 09:30:00,13.34,13.58,13.28,13.39,366800.0,10.5046,10.6936,10.4574,10.544,366800.0
2008-01-03 10:00:00,13.41,13.45,13.36,13.45,58400.0,10.5597,10.5912,10.5204,10.5912,58400.0
2008-01-03 10:30:00,13.46,13.49,13.42,13.47,106800.0,10.5991,10.6227,10.5676,10.607,106800.0
2008-01-03 11:00:00,13.48,13.49,13.39,13.4,165600.0,10.6149,10.6227,10.544,10.5519,165600.0
2008-01-03 11:30:00,13.41,13.45,13.41,13.42,44000.0,10.5597,10.5912,10.5597,10.5676,44000.0
2008-01-03 12:00:00,13.43,13.45,13.43,13.44,267600.0,10.5755,10.5912,10.5755,10.5834,267600.0
2008-01-03 12:30:00,13.45,13.45,13.38,13.42,81200.0,10.5912,10.5912,10.5361,10.5676,81200.0
2008-01-03 13:00:00,13.4,13.42,13.37,13.39,29200.0,10.5519,10.5676,10.5282,10.544,29200.0
2008-01-03 13:30:00,13.38,13.4,13.37,13.37,34800.0,10.5361,10.5519,10.5282,10.5282,34800.0
2008-01-03 14:00:00,13.37,13.4,13.36,13.39,35600.0,10.5282,10.5519,10.5204,10.544,35600.0
2008-01-03 14:30:00,13.39,13.41,13.38,13.4,50800.0,10.544,10.5597,10.5361,10.5519,50800.0
2008-01-03 15:00:00,13.4,13.42,13.32,13.34,253200.0,10.5519,10.5676,10.4889,10.5046,253200.0
2008-01-03 15:30:00,13.33,13.41,13.33,13.37,328800.0,10.4968,10.5597,10.4968,10.5282,328800.0
2008-01-04 09:30:00,13.22,13.39,13.22,13.35,266800.0,10.4101,10.544,10.4101,10.5125,266800.0
2008-01-04 10:00:00,13.34,13.37,13.3,13.33,73600.0,10.5046,10.5282,10.4731,10.4968,73600.0
2008-01-04 10:30:00,13.32,13.4,13.29,13.4,106000.0,10.4889,10.5519,10.4653,10.5519,106000.0
2008-01-04 11:00:00,13.4,13.4,13.3,13.3,200400.0,10.5519,10.5519,10.4731,10.4731,200400.0
2008-01-04 11:30:00,13.3,13.3,13.28,13.29,166400.0,10.4731,10.4731,10.4574,10.4653,166400.0
2008-01-04 12:00:00,13.29,13.3,13.24,13.26,135600.0,10.4653,10.4731,10.4259,10.4416,135600.0
2008-01-04 12:30:00,13.26,13.28,13.23,13.24,122400.0,10.4416,10.4574,10.418,10.4259,122400.0
2008-01-04 13:00:00,13.24,13.28,13.22,13.23,59200.0,10.4259,10.4574,10.4101,10.418,59200.0
2008-01-04 13:30:00,13.24,13.27,13.21,13.24,74000.0,10.4259,10.4495,10.4023,10.4259,74000.0
2008-01-04 14:00:00,13.24,13.26,13.19,13.23,74400.0,10.4259,10.4416,10.3865,10.418,74400.0
2008-01-04 14:30:00,13.23,13.25,13.2,13.24,75200.0,10.418,10.4338,10.3944,10.4259,75200.0
2008-01-04 15:00:00,13.24,13.26,13.18,13.25,413600.0,10.4259,10.4416,10.3786,10.4338,413600.0
2008-01-04 15:30:00,13.25,13.25,13.16,13.2,182400.0,10.4338,10.4338,10.3629,10.3944,182400.0
2008-01-07 09:30:00,13.23,13.29,13.09,13.23,716800.0,10.418,10.4653,10.3078,10.418,716800.0
2008-01-07 10:00:00,13.23,13.25,13.16,13.16,246400.0,10.418,10.4338,10.3629,10.3629,246400.0
2008-01-07 10:30:00,13.16,13.21,13.13,13.21,595600.0,10.3629,10.4023,10.3393,10.4023,595600.0
2008-01-07 11:00:00,13.2,13.22,13.16,13.2,225200.0,10.3944,10.4101,10.3629,10.3944,225200.0
2008-01-07 11:30:00,13.2,13.21,13.15,13.2,148000.0,10.3944,10.4023,10.355,10.3944,148000.0
2008-01-07 12:00:00,13.2,13.21,13.16,13.19,126400.0,10.3944,10.4023,10.3629,10.3865,126400.0
2008-01-07 12:30:00,13.19,13.21,13.17,13.19,152000.0,10.3865,10.4023,10.3708,10.3865,152000.0
2008-01-07 13:00:00,13.19,13.21,13.17,13.19,97200.0,10.3865,10.4023,10.3708,10.3865,97200.0
2008-01-07 13:30:00,13.19,13.29,13.17,13.27,163200.0,10.3865,10.4653,10.3708,10.4495,163200.0
2008-01-07 14:00:00,13.28,13.29,13.24,13.26,248000.0,10.4574,10.4653,10.4259,10.4416,248000.0
2008-01-07 14:30:00,13.26,13.31,13.25,13.31,303600.0,10.4416,10.481,10.4338,10.481,303600.0
2008-01-07 15:00:00,13.31,13.35,13.19,13.32,281200.0,10.481,10.5125,10.3865,10.4889,281200.0
2008-01-07 15:30:00,13.31,13.35,13.28,13.33,219200.0,10.481,10.5125,10.4574,10.4968,219200.0
2008-01-08 09:30:00,13.36,13.49,13.3,13.39,178800.0,10.5204,10.6227,10.4731,10.544,178800.0
2008-01-08 10:00:00,13.4,13.45,13.38,13.43,135200.0,10.5519,10.5912,10.5361,10.5755,135200.0
2008-01-08 10:30:00,13.43,13.46,13.42,13.44,85200.0,10.5755,10.5991,10.5676,10.5834,85200.0
2008-01-08 11:00:00,13.45,13.46,13.43,13.46,90000.0,10.5912,10.5991,10.5755,10.5991,90000.0
2008-01-08 11:30:00,13.46,13.55,13.45,13.55,113200.0,10.5991,10.67,10.5912,10.67,113200.0
2008-01-08 12:00:00,13.54,13.56,13.52,13.54,94000.0,10.6621,10.6779,10.6464,10.6621,94000.0
2008-01-08 12:30:00,13.54,13.61,13.53,13.6,125600.0,10.6621,10.7172,10.6542,10.7094,125600.0
2008-01-08 13:00:00,13.61,13.66,13.59,13.63,267600.0,10.7172,10.7566,10.7015,10.733,267600.0
2008-01-08 13:30:00,13.63,13.63,13.56,13.62,88400.0,10.733,10.733,10.6779,10.7251,88400.0
2008-01-08 14:00:00,13.62,13.65,13.6,13.65,144400.0,10.7251,10.7487,10.7094,10.7487,144400.0
2008-01-08 14:30:00,13.66,13.66,13.59,13.63,176800.0,10.7566,10.7566,10.7015,10.733,176800.0
2008-01-08 15:00:00,13.63,13.63,13.57,13.63,298400.0,10.733,10.733,10.6857,10.733,298400.0
2008-01-08 15:30:00,13.62,13.68,13.54,13.56,494800.0,10.7251,10.7724,10.6621,10.6779,494800.0
2008-01-09 09:30:00,13.56,13.8,13.49,13.77,154400.0,10.6779,10.8669,10.6227,10.8432,154400.0
2008-01-09 10:00:00,13.77,13.84,13.76,13.83,158400.0,10.8432,10.8984,10.8354,10.8905,158400.0
2008-01-09 10:30:00,13.83,13.91,13.82,13.91,172400.0,10.8905,10.9535,10.8826,10.9535,172400.0
2008-01-09 11:00:00,13.9,13.92,13.85,13.86,168400.0,10.9456,10.9613,10.9062,10.9141,168400.0
2008-01-09 11:30:00,13.86,13.86,13.75,13.75,160000.0,10.9141,10.9141,10.8275,10.8275,160000.0
2008-01-09 12:00:00,13.77,13.83,13.76,13.83,215600.0,10.8432,10.8905,10.8354,10.8905,215600.0
2008-01-09 12:30:00,13.82,13.93,13.82,13.9,248400.0,10.8826,10.9692,10.8826,10.9456,248400.0
2008-01-09 13:00:00,13.9,13.98,13.87,13.96,340800.0,10.9456,11.0086,10.922,10.9928,340800.0
2008-01-09 13:30:00,13.96,14.0,13.91,13.95,254400.0,10.9928,11.0243,10.9535,10.985,254400.0
2008-01-09 14:00:00,13.96,13.96,13.81,13.83,261600.0,10.9928,10.9928,10.8747,10.8905,261600.0
2008-01-09 14:30:00,13.83,13.9,13.83,13.9,224800.0,10.8905,10.9456,10.8905,10.9456,224800.0
2008-01-09 15:00:00,13.89,13.9,13.79,13.83,379200.0,10.9377,10.9456,10.859,10.8905,379200.0
2008-01-09 15:30:00,13.83,13.99,13.83,13.93,364000.0,10.8905,11.0165,10.8905,10.9692,364000.0
2008-01-10 09:30:00,13.86,14.03,13.83,13.94,103600.0,10.9141,11.048,10.8905,10.9771,103600.0
2008-01-10 10:00:00,13.94,13.97,13.88,13.89,72400.0,10.9771,11.0007,10.9299,10.9377,72400.0
2008-01-10 10:30:00,13.88,13.92,13.86,13.88,76400.0,10.9299,10.9613,10.9141,10.9299,76400.0
2008-01-10 11:00:00,13.88,13.88,13.84,13.86,171200.0,10.9299,10.9299,10.8984,10.9141,171200.0
2008-01-10 11:30:00,13.86,13.89,13.83,13.88,124800.0,10.9141,10.9377,10.8905,10.9299,124800.0
2008-01-10 12:00:00,13.88,14.0,13.88,13.98,208400.0,10.9299,11.0243,10.9299,11.0086,208400.0
2008-01-10 12:30:00,13.97,14.0,13.96,13.98,130400.0,11.0007,11.0243,10.9928,11.0086,130400.0
2008-01-10 13:00:00,13.98,14.03,13.93,14.03,184400.0,11.0086,11.048,10.9692,11.048,184400.0
2008-01-10 13:30:00,14.01,14.07,14.01,14.07,193200.0,11.0322,11.0795,11.0322,11.0795,193200.0
2008-01-10 14:00:00,14.07,14.1,14.01,14.03,253200.0,11.0795,11.1031,11.0322,11.048,253200.0
2008-01-10 14:30:00,14.03,14.14,14.03,14.13,195200.0,11.048,11.1346,11.048,11.1267,195200.0
2008-01-10 15:00:00,14.14,14.17,14.1,14.14,388800.0,11.1346,11.1582,11.1031,11.1346,388800.0
2008-01-10 15:30:00,14.13,14.15,14.03,14.04,378000.0,11.1267,11.1425,11.048,11.0558,378000.0
2008-01-11 09:30:00,14.0,14.0,13.78,13.83,91600.0,11.0243,11.0243,10.8511,10.8905,91600.0
2008-01-11 10:00:00,13.83,13.88,13.81,13.83,59600.0,10.8905,10.9299,10.8747,10.8905,59600.0
2008-01-11 10:30:00,13.84,14.07,13.83,13.96,255600.0,10.8984,11.0795,10.8905,10.9928,255600.0
2008-01-11 11:00:00,13.97,13.97,13.85,13.88,138400.0,11.0007,11.0007,10.9062,10.9299,138400.0
2008-01-11 11:30:00,13.9,13.94,13.81,13.82,124800.0,10.9456,10.9771,10.8747,10.8826,124800.0
2008-01-11 12:00:00,13.82,13.84,13.8,13.82,79200.0,10.8826,10.8984,10.8669,10.8826,79200.0
2008-01-11 12:30:00,13.82,13.89,13.81,13.89,70800.0,10.8826,10.9377,10.8747,10.9377,70800.0
2008-01-11 13:00:00,13.9,13.91,13.81,13.9,126400.0,10.9456,10.9535,10.8747,10.9456,126400.0
2008-01-11 13:30:00,13.88,13.89,13.84,13.87,186000.0,10.9299,10.9377,10.8984,10.922,186000.0
2008-01-11 14:00:00,13.86,13.88,13.85,13.88,99200.0,10.9141,10.9299,10.9062,10.9299,99200.0
2008-01-11 14:30:00,13.87,13.93,13.86,13.93,172800.0,10.922,10.9692,10.9141,10.9692,172800.0
2008-01-11 15:00:00,13.94,13.94,13.84,13.85,200800.0,10.9771,10.9771,10.8984,10.9062,200800.0
2008-01-11 15:30:00,13.85,13.89,13.81,13.82,589200.0,10.9062,10.9377,10.8747,10.8826,589200.0
2008-01-14 09:30:00,13.94,13.94,13.77,13.8,97600.0,10.9771,10.9771,10.8432,10.8669,97600.0
2008-01-14 10:00:00,13.82,13.84,13.77,13.8,101200.0,10.8826,10.8984,10.8432,10.8669,101200.0
2008-01-14 10:30:00,13.79,13.82,13.76,13.8,126800.0,10.859,10.8826,10.8354,10.8669,126800.0
2008-01-14 11:00:00,13.81,13.81,13.74,13.76,46400.0,10.8747,10.8747,10.8196,10.8354,46400.0
2008-01-14 11:30:00,13.76,13.76,13.68,13.73,50800.0,10.8354,10.8354,10.7724,10.8117,50800.0
2008-01-14 12:00:00,13.72,13.72,13.69,13.7,46000.0,10.8039,10.8039,10.7802,10.7881,46000.0
2008-01-14 12:30:00,13.7,13.73,13.69,13.71,99200.0,10.7881,10.8117,10.7802,10.796,99200.0
2008-01-14 13:00:00,13.72,13.76,13.68,13.73,167200.0,10.8039,10.8354,10.7724,10.8117,167200.0
2008-01-14 13:30:00,13.73,13.79,13.72,13.76,151200.0,10.8117,10.859,10.8039,10.8354,151200.0
2008-01-14 14:00:00,13.76,13.78,13.73,13.76,54400.0,10.8354,10.8511,10.8117,10.8354,54400.0
2008-01-14 14:30:00,13.77,13.84,13.76,13.84,98800.0,10.8432,10.8984,10.8354,10.8984,98800.0
2008-01-14 15:00:00,13.83,13.87,13.8,13.85,224400.0,10.8905,10.922,10.8669,10.9062,224400.0
2008-01-14 15:30:00,13.85,13.88,13.82,13.84,216400.0,10.9062,10.9299,10.8826,10.8984,216400.0
2008-01-15 09:30:00,13.71,13.74,13.68,13.68,128400.0,10.796,10.8196,10.7724,10.7724,128400.0
2008-01-15 10:00:00,13.68,13.7,13.62,13.65,94000.0,10.7724,10.7881,10.7251,10.7487,94000.0
2008-01-15 10:30:00,13.65,13.76,13.65,13.73,106400.0,10.7487,10.8354,10.7487,10.8117,106400.0
2008-01-15 11:00:00,13.75,13.77,13.74,13.74,70800.0,10.8275,10.8432,10.8196,10.8196,70800.0
2008-01-15 11:30:00,13.75,13.76,13.7,13.74,72800.0,10.8275,10.8354,10.7881,10.8196,72800.0
2008-01-15 12:00:00,13.75,13.78,13.74,13.77,66800.0,10.8275,10.8511,10.8196,10.8432,66800.0
2008-01-15 12:30:00,13.77,13.77,13.73,13.75,51600.0,10.8432,10.8432,10.8117,10.8275,51600.0
2008-01-15 13:00:00,13.75,13.77,13.72,13.74,78000.0,10.8275,10.8432,10.8039,10.8196,78000.0
2008-01-15 13:30:00,13.73,13.74,13.68,13.71,61200.0,10.8117,10.8196,10.7724,10.796,61200.0
2008-01-15 14:00:00,13.71,13.73,13.69,13.71,145200.0,10.796,10.8117,10.7802,10.796,145200.0
2008-01-15 14:30:00,13.72,13.88,13.72,13.87,210400.0,10.8039,10.9299,10.8039,10.922,210400.0
2008-01-15 15:00:00,13.86,13.86,13.77,13.79,177200.0,10.9141,10.9141,10.8432,10.859,177200.0
2008-01-15 15:30:00,13.79,13.79,13.75,13.76,228400.0,10.859,10.859,10.8275,10.8354,228400.0
2008-01-16 09:30:00,13.71,13.78,13.68,13.75,162800.0,10.796,10.8511,10.7724,10.8275,162800.0
2008-01-16 10:00:00,13.75,13.77,13.63,13.64,235600.0,10.8275,10.8432,10.733,10.7409,235600.0
2008-01-16 10:30:00,13.64,13.78,13.63,13.77,192000.0,10.7409,10.8511,10.733,10.8432,192000.0
2008-01-16 11:00:00,13.77,13.86,13.76,13.81,92800.0,10.8432,10.9141,10.8354,10.8747,92800.0
2008-01-16 11:30:00,13.81,13.9,13.73,13.89,138400.0,10.8747,10.9456,10.8117,10.9377,138400.0
2008-01-16 12:00:00,13.9,13.92,13.85,13.87,130800.0,10.9456,10.9613,10.9062,10.922,130800.0
2008-01-16 12:30:00,13.87,13.97,13.85,13.96,147200.0,10.922,11.0007,10.9062,10.9928,147200.0
2008-01-16 13:00:00,13.97,13.98,13.93,13.95,107600.0,11.0007,11.0086,10.9692,10.985,107600.0
2008-01-16 13:30:00,13.95,14.01,13.94,14.0,140000.0,10.985,11.0322,10.9771,11.0243,140000.0
2008-01-16 14:00:00,13.99,14.03,13.96,14.01,151600.0,11.0165,11.048,10.9928,11.0322,151600.0
2008-01-16 14:30:00,14.01,14.08,14.01,14.02,125200.0,11.0322,11.0873,11.0322,11.0401,125200.0
2008-01-16 15:00:00,14.01,14.04,13.99,14.01,126000.0,11.0322,11.0558,11.0165,11.0322,126000.0
2008-01-16 15:30:00,14.02,14.03,13.89,13.9,551600.0,11.0401,11.048,10.9377,10.9456,551600.0
2008-01-17 09:30:00,13.94,13.94,13.84,13.87,76000.0,10.9771,10.9771,10.8984,10.922,76000.0
2008-01-17 10:00:00,13.85,13.9,13.79,13.89,135200.0,10.9062,10.9456,10.859,10.9377,135200.0
2008-01-17 10:30:00,13.88,13.89,13.77,13.77,108400.0,10.9299,10.9377,10.8432,10.8432,108400.0
2008-01-17 11:00:00,13.76,13.79,13.72,13.79,103200.0,10.8354,10.859,10.8039,10.859,103200.0
2008-01-17 11:30:00,13.79,13.86,13.77,13.83,143600.0,10.859,10.9141,10.8432,10.8905,143600.0
2008-01-17 12:00:00,13.82,13.86,13.81,13.85,122400.0,10.8826,10.9141,10.8747,10.9062,122400.0
2008-01-17 12:30:00,13.86,13.88,13.81,13.83,166000.0,10.9141,10.9299,10.8747,10.8905,166000.0
2008-01-17 13:00:00,13.82,13.87,13.8,13.84,122000.0,10.8826,10.922,10.8669,10.8984,122000.0
2008-01-17 13:30:00,13.86,13.86,13.81,13.84,123600.0,10.9141,10.9141,10.8747,10.8984,123600.0
2008-01-17 14:00:00,13.83,13.89,13.83,13.84,197200.0,10.8905,10.9377,10.8905,10.8984,197200.0
2008-01-17 14:30:00,13.85,13.89,13.84,13.88,170400.0,10.9062,10.9377,10.8984,10.9299,170400.0
2008-01-17 15:00:00,13.88,13.91,13.85,13.86,184000.0,10.9299,10.9535,10.9062,10.9141,184000.0
2008-01-17 15:30:00,13.86,13.87,13.8,13.83,358800.0,10.9141,10.922,10.8669,10.8905,358800.0
2008-01-18 09:30:00,13.84,13.87,13.75,13.81,153600.0,10.8984,10.922,10.8275,10.8747,153600.0
2008-01-18 10:00:00,13.83,13.97,13.76,13.85,98400.0,10.8905,11.0007,10.8354,10.9062,98400.0
2008-01-18 10:30:00,13.85,13.94,13.85,13.9,161200.0,10.9062,10.9771,10.9062,10.9456,161200.0
2008-01-18 11:00:00,13.9,13.96,13.85,13.93,165200.0,10.9456,10.9928,10.9062,10.9692,165200.0
2008-01-18 11:30:00,13.93,13.96,13.85,13.88,204000.0,10.9692,10.9928,10.9062,10.9299,204000.0
2008-01-18 12:00:00,13.87,13.99,13.87,13.97,184800.0,10.922,11.0165,10.922,11.0007,184800.0
2008-01-18 12:30:00,13.98,14.06,13.97,13.97,122400.0,11.0086,11.0716,11.0007,11.0007,122400.0
2008-01-18 13:00:00,13.97,14.03,13.84,13.87,240000.0,11.0007,11.048,10.8984,10.922,240000.0
2008-01-18 13:30:00,13.87,13.95,13.85,13.87,198800.0,10.922,10.985,10.9062,10.922,198800.0
2008-01-18 14:00:00,13.88,13.9,13.84,13.84,163200.0,10.9299,10.9456,10.8984,10.8984,163200.0
2008-01-18 14:30:00,13.83,13.83,13.72,13.75,118000.0,10.8905,10.8905,10.8039,10.8275,118000.0
2008-01-18 15:00:00,13.75,13.75,13.69,13.7,218000.0,10.8275,10.8275,10.7802,10.7881,218000.0
2008-01-18 15:30:00,13.7,13.76,13.68,13.71,328400.0,10.7881,10.8354,10.7724,10.796,328400.0
2008-01-22 09:30:00,13.17,13.62,13.13,13.45,288800.0,10.3708,10.7251,10.3393,10.5912,288800.0
2008-01-22 10:00:00,13.45,13.59,13.39,13.51,207200.0,10.5912,10.7015,10.544,10.6385,207200.0
2008-01-22 10:30:00,13.51,13.56,13.42,13.54,202000.0,10.6385,10.6779,10.5676,10.6621,202000.0
2008-01-22 11:00:00,13.54,13.55,13.4,13.41,181200.0,10.6621,10.67,10.5519,10.5597,181200.0
2008-01-22 11:30:00,13.41,13.44,13.34,13.36,104000.0,10.5597,10.5834,10.5046,10.5204,104000.0
2008-01-22 12:00:00,13.36,13.5,13.36,13.49,100800.0,10.5204,10.6306,10.5204,10.6227,100800.0
2008-01-22 12:30:00,13.49,13.49,13.43,13.47,57600.0,10.6227,10.6227,10.5755,10.607,57600.0
2008-01-22 13:00:00,13.47,13.52,13.43,13.43,76400.0,10.607,10.6464,10.5755,10.5755,76400.0
2008-01-22 13:30:00,13.44,13.44,13.21,13.36,417600.0,10.5834,10.5834,10.4023,10.5204,417600.0
2008-01-22 14:00:00,13.36,13.38,13.24,13.31,308400.0,10.5204,10.5361,10.4259,10.481,308400.0
2008-01-22 14:30:00,13.31,13.35,13.22,13.24,225600.0,10.481,10.5125,10.4101,10.4259,225600.0
2008-01-22 15:00:00,13.24,13.4,13.24,13.4,291200.0,10.4259,10.5519,10.4259,10.5519,291200.0
2008-01-22 15:30:00,13.4,13.48,13.38,13.41,349600.0,10.5519,10.6149,10.5361,10.5597,349600.0
2008-01-23 09:30:00,13.08,13.12,12.93,13.01,176800.0,10.2999,10.3314,10.1818,10.2448,176800.0
2008-01-23 10:00:00,13.0,13.15,12.95,13.09,138400.0,10.2369,10.355,10.1975,10.3078,138400.0
2008-01-23 10:30:00,13.09,13.12,13.04,13.08,94000.0,10.3078,10.3314,10.2684,10.2999,94000.0
2008-01-23 11:00:00,13.09,13.13,13.04,13.04,132400.0,10.3078,10.3393,10.2684,10.2684,132400.0
2008-01-23 11:30:00,13.04,13.04,12.92,12.93,138800.0,10.2684,10.2684,10.1739,10.1818,138800.0
2008-01-23 12:00:00,12.93,13.06,12.93,13.03,193600.0,10.1818,10.2841,10.1818,10.2605,193600.0
2008-01-23 12:30:00,13.04,13.04,12.88,12.95,148400.0,10.2684,10.2684,10.1424,10.1975,148400.0
2008-01-23 13:00:00,12.95,13.06,12.94,12.98,202800.0,10.1975,10.2841,10.1896,10.2211,202800.0
2008-01-23 13:30:00,12.97,12.98,12.5,12.77,1000400.0,10.2133,10.2211,9.8432,10.0558,1000400.0
2008-01-23 14:00:00,12.77,12.92,12.76,12.9,244000.0,10.0558,10.1739,10.0479,10.1581,244000.0
2008-01-23 14:30:00,12.9,12.9,12.79,12.86,208400.0,10.1581,10.1581,10.0715,10.1266,208400.0
2008-01-23 15:00:00,12.86,13.02,12.85,13.01,258800.0,10.1266,10.2526,10.1188,10.2448,258800.0
2008-01-23 15:30:00,13.01,13.31,13.01,13.2,351600.0,10.2448,10.481,10.2448,10.3944,351600.0
2008-01-24 09:30:00,13.2,13.21,12.91,12.97,231600.0,10.3944,10.4023,10.166,10.2133,231600.0
2008-01-24 10:00:00,12.97,13.0,12.88,12.9,153600.0,10.2133,10.2369,10.1424,10.1581,153600.0
2008-01-24 10:30:00,12.89,12.97,12.86,12.94,154400.0,10.1503,10.2133,10.1266,10.1896,154400.0
2008-01-24 11:00:00,12.94,12.94,12.89,12.93,192000.0,10.1896,10.1896,10.1503,10.1818,192000.0
2008-01-24 11:30:00,12.94,13.0,12.88,12.89,242400.0,10.1896,10.2369,10.1424,10.1503,242400.0
2008-01-24 12:00:00,12.88,12.88,12.8,12.8,213200.0,10.1424,10.1424,10.0794,10.0794,213200.0
2008-01-24 12:30:00,12.8,12.87,12.8,12.84,176800.0,10.0794,10.1345,10.0794,10.1109,176800.0
2008-01-24 13:00:00,12.84,12.85,12.78,12.78,140400.0,10.1109,10.1188,10.0637,10.0637,140400.0
2008-01-24 13:30:00,12.79,12.85,12.75,12.78,183200.0,10.0715,10.1188,10.04,10.0637,183200.0
2008-01-24 14:00:00,12.79,12.95,12.79,12.95,144000.0,10.0715,10.1975,10.0715,10.1975,144000.0
2008-01-24 14:30:00,12.94,12.98,12.8,12.83,246400.0,10.1896,10.2211,10.0794,10.103,246400.0
2008-01-24 15:00:00,12.82,12.85,12.76,12.83,268000.0,10.0951,10.1188,10.0479,10.103,268000.0
2008-01-24 15:30:00,12.84,12.95,12.83,12.84,433200.0,10.1109,10.1975,10.103,10.1109,433200.0
2008-01-25 09:30:00,12.94,12.96,12.83,12.93,63600.0,10.1896,10.2054,10.103,10.1818,63600.0
2008-01-25 10:00:00,12.94,12.97,12.87,12.87,63600.0,10.1896,10.2133,10.1345,10.1345,63600.0
2008-01-25 10:30:00,12.88,13.05,12.87,13.03,124000.0,10.1424,10.2763,10.1345,10.2605,124000.0
2008-01-25 11:00:00,13.03,13.06,12.98,13.02,104400.0,10.2605,10.2841,10.2211,10.2526,104400.0
2008-01-25 11:30:00,13.0,13.08,13.0,13.02,59600.0,10.2369,10.2999,10.2369,10.2526,59600.0
2008-01-25 12:00:00,13.02,13.04,12.99,13.0,74400.0,10.2526,10.2684,10.229,10.2369,74400.0
2008-01-25 12:30:00,13.0,13.01,12.93,12.95,78400.0,10.2369,10.2448,10.1818,10.1975,78400.0
2008-01-25 13:00:00,12.94,13.0,12.89,12.97,152400.0,10.1896,10.2369,10.1503,10.2133,152400.0
2008-01-25 13:30:00,12.95,12.95,12.84,12.85,144800.0,10.1975,10.1975,10.1109,10.1188,144800.0
2008-01-25 14:00:00,12.85,12.9,12.84,12.87,147200.0,10.1188,10.1581,10.1109,10.1345,147200.0
2008-01-25 14:30:00,12.88,12.94,12.87,12.9,67600.0,10.1424,10.1896,10.1345,10.1581,67600.0
2008-01-25 15:00:00,12.89,12.97,12.85,12.9,148400.0,10.1503,10.2133,10.1188,10.1581,148400.0
2008-01-25 15:30:00,12.9,12.98,12.89,12.94,302400.0,10.1581,10.2211,10.1503,10.1896,302400.0
2008-01-28 09:30:00,12.92,12.97,12.85,12.85,60800.0,10.1739,10.2133,10.1188,10.1188,60800.0
2008-01-28 10:00:00,12.84,12.94,12.81,12.92,90400.0,10.1109,10.1896,10.0873,10.1739,90400.0
2008-01-28 10:30:00,12.91,12.93,12.84,12.86,275600.0,10.166,10.1818,10.1109,10.1266,275600.0
2008-01-28 11:00:00,12.87,12.93,12.73,12.93,855200.0,10.1345,10.1818,10.0243,10.1818,855200.0
2008-01-28 11:30:00,12.93,12.97,12.92,12.97,84800.0,10.1818,10.2133,10.1739,10.2133,84800.0
2008-01-28 12:00:00,12.97,13.1,12.97,13.1,117200.0,10.2133,10.3156,10.2133,10.3156,117200.0
2008-01-28 12:30:00,13.1,13.1,13.04,13.04,110400.0,10.3156,10.3156,10.2684,10.2684,110400.0
2008-01-28 13:00:00,13.04,13.04,12.95,12.99,172000.0,10.2684,10.2684,10.1975,10.229,172000.0
2008-01-28 13:30:00,12.99,13.02,12.95,12.97,146400.0,10.229,10.2526,10.1975,10.2133,146400.0
2008-01-28 14:00:00,12.97,13.01,12.97,12.99,77200.0,10.2133,10.2448,10.2133,10.229,77200.0
2008-01-28 14:30:00,12.98,13.05,12.97,12.97,67200.0,10.2211,10.2763,10.2133,10.2133,67200.0
2008-01-28 15:00:00,12.97,12.98,12.93,12.95,156000.0,10.2133,10.2211,10.1818,10.1975,156000.0
2008-01-28 15:30:00,12.95,13.03,12.94,13.02,357200.0,10.1975,10.2605,10.1896,10.2526,357200.0
2008-01-29 09:30:00,13.12,13.17,12.98,13.03,108000.0,10.3314,10.3708,10.2211,10.2605,108000.0
2008-01-29 10:00:00,13.03,13.05,12.87,12.95,179600.0,10.2605,10.2763,10.1345,10.1975,179600.0
2008-01-29 10:30:00,12.94,13.04,12.94,13.04,109200.0,10.1896,10.2684,10.1896,10.2684,109200.0
2008-01-29 11:00:00,13.05,13.12,13.05,13.08,109600.0,10.2763,10.3314,10.2763,10.2999,109600.0
2008-01-29 11:30:00,13.08,13.1,13.06,13.09,85600.0,10.2999,10.3156,10.2841,10.3078,85600.0
2008-01-29 12:00:00,13.08,13.14,13.08,13.1,105600.0,10.2999,10.3471,10.2999,10.3156,105600.0
2008-01-29 12:30:00,13.1,13.16,13.1,13.16,75200.0,10.3156,10.3629,10.3156,10.3629,75200.0
2008-01-29 13:00:00,13.16,13.19,13.14,13.18,82000.0,10.3629,10.3865,10.3471,10.3786,82000.0
2008-01-29 13:30:00,13.18,13.18,13.11,13.11,45600.0,10.3786,10.3786,10.3235,10.3235,45600.0
2008-01-29 14:00:00,13.11,13.12,13.08,13.11,47200.0,10.3235,10.3314,10.2999,10.3235,47200.0
2008-01-29 14:30:00,13.11,13.13,13.08,13.08,56400.0,10.3235,10.3393,10.2999,10.2999,56400.0
2008-01-29 15:00:00,13.1,13.11,13.06,13.06,141200.0,10.3156,10.3235,10.2841,10.2841,141200.0
2008-01-29 15:30:00,13.06,13.08,13.02,13.04,282800.0,10.2841,10.2999,10.2526,10.2684,282800.0
2008-01-30 09:30:00,13.01,13.05,12.94,13.04,41600.0,10.2448,10.2763,10.1896,10.2684,41600.0
2008-01-30 10:00:00,13.02,13.11,13.02,13.09,31600.0,10.2526,10.3235,10.2526,10.3078,31600.0
2008-01-30 10:30:00,13.11,13.13,13.08,13.11,40000.0,10.3235,10.3393,10.2999,10.3235,40000.0
2008-01-30 11:00:00,13.12,13.15,13.11,13.12,41600.0,10.3314,10.355,10.3235,10.3314,41600.0
2008-01-30 11:30:00,13.12,13.12,13.04,13.04,70400.0,10.3314,10.3314,10.2684,10.2684,70400.0
2008-01-30 12:00:00,13.04,13.08,13.04,13.05,26400.0,10.2684,10.2999,10.2684,10.2763,26400.0
2008-01-30 12:30:00,13.04,13.06,13.04,13.06,10400.0,10.2684,10.2841,10.2684,10.2841,10400.0
2008-01-30 13:00:00,13.08,13.13,13.08,13.13,66800.0,10.2999,10.3393,10.2999,10.3393,66800.0
2008-01-30 13:30:00,13.13,13.13,13.07,13.09,23600.0,10.3393,10.3393,10.292,10.3078,23600.0
2008-01-30 14:00:00,13.09,13.22,13.08,13.17,86000.0,10.3078,10.4101,10.2999,10.3708,86000.0
2008-01-30 14:30:00,13.17,13.22,13.12,13.22,85200.0,10.3708,10.4101,10.3314,10.4101,85200.0
2008-01-30 15:00:00,13.22,13.25,13.17,13.17,133200.0,10.4101,10.4338,10.3708,10.3708,133200.0
2008-01-30 15:30:00,13.18,13.18,13.03,13.03,224000.0,10.3786,10.3786,10.2605,10.2605,224000.0
2008-01-31 09:30:00,12.85,13.12,12.85,13.11,94800.0,10.1188,10.3314,10.1188,10.3235,94800.0
2008-01-31 10:00:00,13.1,13.1,12.97,13.07,81600.0,10.3156,10.3156,10.2133,10.292,81600.0
2008-01-31 10:30:00,13.09,13.12,13.0,13.1,80400.0,10.3078,10.3314,10.2369,10.3156,80400.0
2008-01-31 11:00:00,13.1,13.23,13.1,13.21,113600.0,10.3156,10.418,10.3156,10.4023,113600.0
2008-01-31 11:30:00,13.22,13.23,13.16,13.17,48800.0,10.4101,10.418,10.3629,10.3708,48800.0
2008-01-31 12:00:00,13.17,13.19,13.15,13.18,56000.0,10.3708,10.3865,10.355,10.3786,56000.0
2008-01-31 12:30:00,13.19,13.28,13.18,13.27,143600.0,10.3865,10.4574,10.3786,10.4495,143600.0
2008-01-31 13:00:00,13.28,13.32,13.26,13.32,123200.0,10.4574,10.4889,10.4416,10.4889,123200.0
2008-01-31 13:30:00,13.32,13.37,13.28,13.3,173200.0,10.4889,10.5282,10.4574,10.4731,173200.0
2008-01-31 14:00:00,13.3,13.35,13.28,13.35,128400.0,10.4731,10.5125,10.4574,10.5125,128400.0
2008-01-31 14:30:00,13.34,13.38,13.32,13.36,146800.0,10.5046,10.5361,10.4889,10.5204,146800.0
2008-01-31 15:00:00,13.35,13.37,13.33,13.36,110400.0,10.5125,10.5282,10.4968,10.5204,110400.0
2008-01-31 15:30:00,13.35,13.36,13.21,13.29,223200.0,10.5125,10.5204,10.4023,10.4653,223200.0
2008-02-01 09:30:00,13.31,13.41,13.08,13.35,124000.0,10.481,10.5597,10.2999,10.5125,124000.0
2008-02-01 10:00:00,13.32,13.5,13.32,13.34,139200.0,10.4889,10.6306,10.4889,10.5046,139200.0
2008-02-01 10:30:00,13.33,13.33,13.27,13.31,84800.0,10.4968,10.4968,10.4495,10.481,84800.0
2008-02-01 11:00:00,13.32,13.39,13.31,13.38,82000.0,10.4889,10.544,10.481,10.5361,82000.0
2008-02-01 11:30:00,13.37,13.38,13.31,13.33,36400.0,10.5282,10.5361,10.481,10.4968,36400.0
2008-02-01 12:00:00,13.33,13.34,13.28,13.28,65200.0,10.4968,10.5046,10.4574,10.4574,65200.0
2008-02-01 12:30:00,13.29,13.3,13.25,13.3,35600.0,10.4653,10.4731,10.4338,10.4731,35600.0
2008-02-01 13:00:00,13.3,13.31,13.27,13.3,49200.0,10.4731,10.481,10.4495,10.4731,49200.0
2008-02-01 13:30:00,13.3,13.31,13.24,13.27,59600.0,10.4731,10.481,10.4259,10.4495,59600.0
2008-02-01 14:00:00,13.26,13.36,13.26,13.35,103600.0,10.4416,10.5204,10.4416,10.5125,103600.0
2008-02-01 14:30:00,13.35,13.36,13.27,13.31,119600.0,10.5125,10.5204,10.4495,10.481,119600.0
2008-02-01 15:00:00,13.31,13.31,13.25,13.31,188400.0,10.481,10.481,10.4338,10.481,188400.0
2008-02-01 15:30:00,13.3,13.33,13.27,13.32,186000.0,10.4731,10.4968,10.4495,10.4889,186000.0
2008-02-04 09:30:00,13.38,13.38,13.21,13.27,99600.0,10.5361,10.5361,10.4023,10.4495,99600.0
2008-02-04 10:00:00,13.26,13.3,13.21,13.25,80800.0,10.4416,10.4731,10.4023,10.4338,80800.0
2008-02-04 10:30:00,13.25,13.26,13.18,13.19,161200.0,10.4338,10.4416,10.3786,10.3865,161200.0
2008-02-04 11:00:00,13.2,13.26,13.2,13.21,55200.0,10.3944,10.4416,10.3944,10.4023,55200.0
2008-02-04 11:30:00,13.21,13.24,13.13,13.17,123600.0,10.4023,10.4259,10.3393,10.3708,123600.0
2008-02-04 12:00:00,13.17,13.2,13.15,13.17,98800.0,10.3708,10.3944,10.355,10.3708,98800.0
2008-02-04 12:30:00,13.17,13.2,13.15,13.16,88400.0,10.3708,10.3944,10.355,10.3629,88400.0
2008-02-04 13:00:00,13.15,13.18,13.12,13.16,119200.0,10.355,10.3786,10.3314,10.3629,119200.0
2008-02-04 13:30:00,13.15,13.2,13.13,13.19,134400.0,10.355,10.3944,10.3393,10.3865,134400.0
2008-02-04 14:00:00,13.19,13.22,13.18,13.22,186000.0,10.3865,10.4101,10.3786,10.4101,186000.0
2008-02-04 14:30:00,13.22,13.28,13.19,13.22,308000.0,10.4101,10.4574,10.3865,10.4101,308000.0
2008-02-04 15:00:00,13.22,13.31,13.21,13.3,291600.0,10.4101,10.481,10.4023,10.4731,291600.0
2008-02-04 15:30:00,13.28,13.34,13.21,13.22,393200.0,10.4574,10.5046,10.4023,10.4101,393200.0
2008-02-05 09:30:00,13.5,14.0,13.13,13.41,428000.0,10.6306,11.0243,10.3393,10.5597,428000.0
2008-02-05 10:00:00,13.42,13.55,13.37,13.53,141200.0,10.5676,10.67,10.5282,10.6542,141200.0
2008-02-05 10:30:00,13.53,13.83,13.53,13.79,266800.0,10.6542,10.8905,10.6542,10.859,266800.0
2008-02-05 11:00:00,13.8,13.81,13.64,13.76,238400.0,10.8669,10.8747,10.7409,10.8354,238400.0
2008-02-05 11:30:00,13.76,13.79,13.67,13.68,143600.0,10.8354,10.859,10.7645,10.7724,143600.0
2008-02-05 12:00:00,13.68,13.71,13.62,13.67,284400.0,10.7724,10.796,10.7251,10.7645,284400.0
2008-02-05 12:30:00,13.67,13.72,13.63,13.71,253600.0,10.7645,10.8039,10.733,10.796,253600.0
2008-02-05 13:00:00,13.71,13.72,13.65,13.65,187600.0,10.796,10.8039,10.7487,10.7487,187600.0
2008-02-05 13:30:00,13.65,13.74,13.65,13.72,176400.0,10.7487,10.8196,10.7487,10.8039,176400.0
2008-02-05 14:00:00,13.74,13.74,13.62,13.64,207600.0,10.8196,10.8196,10.7251,10.7409,207600.0
2008-02-05 14:30:00,13.64,13.66,13.63,13.63,143200.0,10.7409,10.7566,10.733,10.733,143200.0
2008-02-05 15:00:00,13.63,13.69,13.58,13.69,481200.0,10.733,10.7802,10.6936,10.7802,481200.0
2008-02-05 15:30:00,13.68,13.74,13.63,13.68,422000.0,10.7724,10.8196,10.733,10.7724,422000.0
2008-02-06 09:30:00,13.78,13.83,13.41,13.8,424000.0,10.8511,10.8905,10.5597,10.8669,424000.0
2008-02-06 10:00:00,13.8,13.86,13.73,13.82,331200.0,10.8669,10.9141,10.8117,10.8826,331200.0
2008-02-06 10:30:00,13.82,13.82,13.71,13.74,290800.0,10.8826,10.8826,10.796,10.8196,290800.0
2008-02-06 11:00:00,13.74,13.75,13.61,13.62,209200.0,10.8196,10.8275,10.7172,10.7251,209200.0
2008-02-06 11:30:00,13.62,13.76,13.62,13.74,237200.0,10.7251,10.8354,10.7251,10.8196,237200.0
2008-02-06 12:00:00,13.75,13.75,13.6,13.63,215600.0,10.8275,10.8275,10.7094,10.733,215600.0
2008-02-06 12:30:00,13.63,13.65,13.6,13.65,166400.0,10.733,10.7487,10.7094,10.7487,166400.0
2008-02-06 13:00:00,13.65,13.69,13.62,13.63,186800.0,10.7487,10.7802,10.7251,10.733,186800.0
2008-02-06 13:30:00,13.63,13.66,13.61,13.62,248400.0,10.733,10.7566,10.7172,10.7251,248400.0
2008-02-06 14:00:00,13.62,13.65,13.6,13.61,427200.0,10.7251,10.7487,10.7094,10.7172,427200.0
2008-02-06 14:30:00,13.62,13.69,13.61,13.63,564000.0,10.7251,10.7802,10.7172,10.733,564000.0
2008-02-06 15:00:00,13.63,13.63,13.58,13.59,311200.0,10.733,10.733,10.6936,10.7015,311200.0
2008-02-06 15:30:00,13.59,13.61,13.48,13.5,494800.0,10.7015,10.7172,10.6149,10.6306,494800.0
2008-02-07 09:30:00,13.42,13.57,13.4,13.5,215600.0,10.5832,10.7015,10.5674,10.6463,215600.0
2008-02-07 10:00:00,13.52,13.54,13.4,13.49,313600.0,10.6621,10.6778,10.5674,10.6384,313600.0
2008-02-07 10:30:00,13.49,13.56,13.48,13.54,166000.0,10.6384,10.6936,10.6305,10.6778,166000.0
2008-02-07 11:00:00,13.54,13.55,13.48,13.51,118000.0,10.6778,10.6857,10.6305,10.6542,118000.0
2008-02-07 11:30:00,13.51,13.58,13.51,13.56,108800.0,10.6542,10.7094,10.6542,10.6936,108800.0
2008-02-07 12:00:00,13.56,13.58,13.54,13.57,145600.0,10.6936,10.7094,10.6778,10.7015,145600.0
2008-02-07 12:30:00,13.56,13.61,13.56,13.6,129200.0,10.6936,10.7331,10.6936,10.7252,129200.0
2008-02-07 13:00:00,13.59,13.62,13.56,13.6,117600.0,10.7173,10.7409,10.6936,10.7252,117600.0
2008-02-07 13:30:00,13.61,13.62,13.58,13.61,101200.0,10.7331,10.7409,10.7094,10.7331,101200.0
2008-02-07 14:00:00,13.61,13.66,13.59,13.6,194000.0,10.7331,10.7725,10.7173,10.7252,194000.0
2008-02-07 14:30:00,13.6,13.62,13.53,13.57,159600.0,10.7252,10.7409,10.67,10.7015,159600.0
2008-02-07 15:00:00,13.58,13.62,13.53,13.58,200000.0,10.7094,10.7409,10.67,10.7094,200000.0
2008-02-07 15:30:00,13.59,13.62,13.53,13.57,274000.0,10.7173,10.7409,10.67,10.7015,274000.0
2008-02-08 09:30:00,13.59,13.63,13.5,13.61,98000.0,10.7173,10.7488,10.6463,10.7331,98000.0
2008-02-08 10:00:00,13.61,13.61,13.54,13.55,90000.0,10.7331,10.7331,10.6778,10.6857,90000.0
2008-02-08 10:30:00,13.53,13.54,13.48,13.53,128000.0,10.67,10.6778,10.6305,10.67,128000.0
2008-02-08 11:00:00,13.53,13.6,13.53,13.54,134800.0,10.67,10.7252,10.67,10.6778,134800.0
2008-02-08 11:30:00,13.54,13.56,13.44,13.45,108000.0,10.6778,10.6936,10.599,10.6069,108000.0
2008-02-08 12:00:00,13.45,13.46,13.36,13.42,172400.0,10.6069,10.6148,10.5359,10.5832,172400.0
2008-02-08 12:30:00,13.42,13.43,13.39,13.41,143200.0,10.5832,10.5911,10.5596,10.5753,143200.0
2008-02-08 13:00:00,13.42,13.42,13.37,13.4,114800.0,10.5832,10.5832,10.5438,10.5674,114800.0
2008-02-08 13:30:00,13.4,13.42,13.33,13.33,206000.0,10.5674,10.5832,10.5122,10.5122,206000.0
2008-02-08 14:00:00,13.34,13.39,13.33,13.38,200800.0,10.5201,10.5596,10.5122,10.5517,200800.0
2008-02-08 14:30:00,13.38,13.43,13.36,13.41,295600.0,10.5517,10.5911,10.5359,10.5753,295600.0
2008-02-08 15:00:00,13.4,13.46,13.4,13.46,400400.0,10.5674,10.6148,10.5674,10.6148,400400.0
2008-02-08 15:30:00,13.46,13.51,13.44,13.46,213200.0,10.6148,10.6542,10.599,10.6148,213200.0
2008-02-11 09:30:00,13.56,13.64,13.53,13.57,112800.0,10.6936,10.7567,10.67,10.7015,112800.0
2008-02-11 10:00:00,13.55,13.58,13.47,13.54,190800.0,10.6857,10.7094,10.6226,10.6778,190800.0
2008-02-11 10:30:00,13.54,13.59,13.53,13.55,55200.0,10.6778,10.7173,10.67,10.6857,55200.0
2008-02-11 11:00:00,13.55,13.55,13.49,13.49,96400.0,10.6857,10.6857,10.6384,10.6384,96400.0
2008-02-11 11:30:00,13.49,13.51,13.45,13.5,100800.0,10.6384,10.6542,10.6069,10.6463,100800.0
2008-02-11 12:00:00,13.5,13.52,13.45,13.45,90800.0,10.6463,10.6621,10.6069,10.6069,90800.0
2008-02-11 12:30:00,13.45,13.6,13.45,13.58,64800.0,10.6069,10.7252,10.6069,10.7094,64800.0
2008-02-11 13:00:00,13.57,13.6,13.54,13.59,46800.0,10.7015,10.7252,10.6778,10.7173,46800.0
2008-02-11 13:30:00,13.59,13.61,13.54,13.55,58400.0,10.7173,10.7331,10.6778,10.6857,58400.0
2008-02-11 14:00:00,13.55,13.56,13.5,13.54,80400.0,10.6857,10.6936,10.6463,10.6778,80400.0
2008-02-11 14:30:00,13.54,13.59,13.51,13.57,72400.0,10.6778,10.7173,10.6542,10.7015,72400.0
2008-02-11 15:00:00,13.57,13.6,13.56,13.58,281200.0,10.7015,10.7252,10.6936,10.7094,281200.0
2008-02-11 15:30:00,13.58,13.6,13.56,13.59,172800.0,10.7094,10.7252,10.6936,10.7173,172800.0
2008-02-12 09:30:00,13.65,13.65,13.5,13.56,96000.0,10.7646,10.7646,10.6463,10.6936,96000.0
2008-02-12 10:00:00,13.56,13.59,13.52,13.57,94800.0,10.6936,10.7173,10.6621,10.7015,94800.0
2008-02-12 10:30:00,13.59,13.59,13.53,13.55,123200.0,10.7173,10.7173,10.67,10.6857,123200.0
2008-02-12 11:00:00,13.55,13.58,13.54,13.55,342800.0,10.6857,10.7094,10.6778,10.6857,342800.0
2008-02-12 11:30:00,13.55,13.55,13.54,13.55,356400.0,10.6857,10.6857,10.6778,10.6857,356400.0
2008-02-12 12:00:00,13.55,13.56,13.54,13.54,96400.0,10.6857,10.6936,10.6778,10.6778,96400.0
2008-02-12 12:30:00,13.55,13.56,13.53,13.55,80400.0,10.6857,10.6936,10.67,10.6857,80400.0
2008-02-12 13:00:00,13.55,13.56,13.53,13.53,160800.0,10.6857,10.6936,10.67,10.67,160800.0
2008-02-12 13:30:00,13.54,13.62,13.51,13.61,132800.0,10.6778,10.7409,10.6542,10.7331,132800.0
2008-02-12 14:00:00,13.61,13.62,13.55,13.57,399200.0,10.7331,10.7409,10.6857,10.7015,399200.0
2008-02-12 14:30:00,13.56,13.62,13.55,13.6,135200.0,10.6936,10.7409,10.6857,10.7252,135200.0
2008-02-12 15:00:00,13.6,13.61,13.56,13.58,187600.0,10.7252,10.7331,10.6936,10.7094,187600.0
2008-02-12 15:30:00,13.58,13.63,13.55,13.61,181200.0,10.7094,10.7488,10.6857,10.7331,181200.0
2008-02-13 09:30:00,13.71,13.75,13.63,13.75,93200.0,10.8119,10.8435,10.7488,10.8435,93200.0
2008-02-13 10:00:00,13.74,13.79,13.72,13.76,103600.0,10.8356,10.875,10.8198,10.8513,103600.0
2008-02-13 10:30:00,13.75,13.77,13.72,13.74,78400.0,10.8435,10.8592,10.8198,10.8356,78400.0
2008-02-13 11:00:00,13.74,13.79,13.74,13.78,86400.0,10.8356,10.875,10.8356,10.8671,86400.0
2008-02-13 11:30:00,13.78,13.8,13.72,13.75,43200.0,10.8671,10.8829,10.8198,10.8435,43200.0
2008-02-13 12:00:00,13.76,13.77,13.71,13.73,68000.0,10.8513,10.8592,10.8119,10.8277,68000.0
2008-02-13 12:30:00,13.74,13.77,13.73,13.74,62800.0,10.8356,10.8592,10.8277,10.8356,62800.0
2008-02-13 13:00:00,13.74,13.77,13.72,13.72,92800.0,10.8356,10.8592,10.8198,10.8198,92800.0
2008-02-13 13:30:00,13.72,13.73,13.63,13.64,232000.0,10.8198,10.8277,10.7488,10.7567,232000.0
2008-02-13 14:00:00,13.63,13.66,13.62,13.64,66400.0,10.7488,10.7725,10.7409,10.7567,66400.0
2008-02-13 14:30:00,13.64,13.7,13.64,13.67,72000.0,10.7567,10.804,10.7567,10.7804,72000.0
2008-02-13 15:00:00,13.68,13.68,13.65,13.66,243600.0,10.7883,10.7883,10.7646,10.7725,243600.0
2008-02-13 15:30:00,13.66,13.69,13.65,13.65,369200.0,10.7725,10.7961,10.7646,10.7646,369200.0
2008-02-14 09:30:00,13.7,13.7,13.56,13.57,164800.0,10.804,10.804,10.6936,10.7015,164800.0
2008-02-14 10:00:00,13.57,13.63,13.55,13.59,131200.0,10.7015,10.7488,10.6857,10.7173,131200.0
2008-02-14 10:30:00,13.59,13.6,13.52,13.54,140000.0,10.7173,10.7252,10.6621,10.6778,140000.0
2008-02-14 11:00:00,13.53,13.57,13.51,13.54,144400.0,10.67,10.7015,10.6542,10.6778,144400.0
2008-02-14 11:30:00,13.54,13.57,13.5,13.55,132400.0,10.6778,10.7015,10.6463,10.6857,132400.0
2008-02-14 12:00:00,13.55,13.58,13.51,13.58,72400.0,10.6857,10.7094,10.6542,10.7094,72400.0
2008-02-14 12:30:00,13.58,13.58,13.53,13.54,80400.0,10.7094,10.7094,10.67,10.6778,80400.0
2008-02-14 13:00:00,13.54,13.57,13.54,13.55,123600.0,10.6778,10.7015,10.6778,10.6857,123600.0
2008-02-14 13:30:00,13.54,13.59,13.52,13.57,88800.0,10.6778,10.7173,10.6621,10.7015,88800.0
2008-02-14 14:00:00,13.57,13.57,13.54,13.56,152400.0,10.7015,10.7015,10.6778,10.6936,152400.0
2008-02-14 14:30:00,13.56,13.56,13.49,13.52,207600.0,10.6936,10.6936,10.6384,10.6621,207600.0
2008-02-14 15:00:00,13.52,13.58,13.5,13.58,82400.0,10.6621,10.7094,10.6463,10.7094,82400.0
2008-02-14 15:30:00,13.57,13.59,13.52,13.55,300400.0,10.7015,10.7173,10.6621,10.6857,300400.0
2008-02-15 09:30:00,13.49,13.51,13.34,13.38,307200.0,10.6384,10.6542,10.5201,10.5517,307200.0
2008-02-15 10:00:00,13.39,13.47,13.38,13.46,165600.0,10.5596,10.6226,10.5517,10.6148,165600.0
2008-02-15 10:30:00,13.45,13.49,13.44,13.44,152000.0,10.6069,10.6384,10.599,10.599,152000.0
2008-02-15 11:00:00,13.44,13.55,13.44,13.55,83200.0,10.599,10.6857,10.599,10.6857,83200.0
2008-02-15 11:30:00,13.55,13.55,13.49,13.51,53200.0,10.6857,10.6857,10.6384,10.6542,53200.0
2008-02-15 12:00:00,13.52,13.56,13.5,13.52,48400.0,10.6621,10.6936,10.6463,10.6621,48400.0
2008-02-15 12:30:00,13.52,13.53,13.49,13.51,36800.0,10.6621,10.67,10.6384,10.6542,36800.0
2008-02-15 13:00:00,13.5,13.54,13.49,13.5,74800.0,10.6463,10.6778,10.6384,10.6463,74800.0
2008-02-15 13:30:00,13.51,13.51,13.47,13.48,89200.0,10.6542,10.6542,10.6226,10.6305,89200.0
2008-02-15 14:00:00,13.48,13.49,13.45,13.47,42800.0,10.6305,10.6384,10.6069,10.6226,42800.0
2008-02-15 14:30:00,13.47,13.49,13.44,13.46,110000.0,10.6226,10.6384,10.599,10.6148,110000.0
2008-02-15 15:00:00,13.46,13.54,13.45,13.54,69200.0,10.6148,10.6778,10.6069,10.6778,69200.0
2008-02-15 15:30:00,13.53,13.54,13.48,13.49,171200.0,10.67,10.6778,10.6305,10.6384,171200.0
2008-02-19 09:30:00,13.61,13.61,13.46,13.49,136000.0,10.7331,10.7331,10.6148,10.6384,136000.0
2008-02-19 10:00:00,13.49,13.59,13.48,13.56,53200.0,10.6384,10.7173,10.6305,10.6936,53200.0
2008-02-19 10:30:00,13.56,13.57,13.52,13.55,41600.0,10.6936,10.7015,10.6621,10.6857,41600.0
2008-02-19 11:00:00,13.54,13.54,13.51,13.52,84800.0,10.6778,10.6778,10.6542,10.6621,84800.0
2008-02-19 11:30:00,13.52,13.54,13.52,13.53,36000.0,10.6621,10.6778,10.6621,10.67,36000.0
2008-02-19 12:00:00,13.54,13.61,13.5,13.59,194400.0,10.6778,10.7331,10.6463,10.7173,194400.0
2008-02-19 12:30:00,13.59,13.6,13.58,13.58,68800.0,10.7173,10.7252,10.7094,10.7094,68800.0
2008-02-19 13:00:00,13.59,13.61,13.58,13.58,62800.0,10.7173,10.7331,10.7094,10.7094,62800.0
2008-02-19 13:30:00,13.58,13.6,13.57,13.59,79200.0,10.7094,10.7252,10.7015,10.7173,79200.0
2008-02-19 14:00:00,13.59,13.6,13.54,13.55,76800.0,10.7173,10.7252,10.6778,10.6857,76800.0
2008-02-19 14:30:00,13.54,13.54,13.46,13.46,51600.0,10.6778,10.6778,10.6148,10.6148,51600.0
2008-02-19 15:00:00,13.45,13.47,13.43,13.44,87600.0,10.6069,10.6226,10.5911,10.599,87600.0
2008-02-19 15:30:00,13.45,13.48,13.42,13.42,117200.0,10.6069,10.6305,10.5832,10.5832,117200.0
2008-02-20 09:30:00,13.38,13.41,13.25,13.28,69600.0,10.5517,10.5753,10.4491,10.4728,69600.0
2008-02-20 10:00:00,13.27,13.35,13.22,13.33,118800.0,10.4649,10.528,10.4255,10.5122,118800.0
2008-02-20 10:30:00,13.32,13.37,13.28,13.34,46800.0,10.5044,10.5438,10.4728,10.5201,46800.0
2008-02-20 11:00:00,13.34,13.35,13.33,13.33,47200.0,10.5201,10.528,10.5122,10.5122,47200.0
2008-02-20 11:30:00,13.33,13.35,13.31,13.34,77200.0,10.5122,10.528,10.4965,10.5201,77200.0
2008-02-20 12:00:00,13.34,13.44,13.34,13.4,156400.0,10.5201,10.599,10.5201,10.5674,156400.0
2008-02-20 12:30:00,13.4,13.4,13.36,13.39,62400.0,10.5674,10.5674,10.5359,10.5596,62400.0
2008-02-20 13:00:00,13.39,13.42,13.33,13.34,65200.0,10.5596,10.5832,10.5122,10.5201,65200.0
2008-02-20 13:30:00,13.34,13.41,13.34,13.35,182000.0,10.5201,10.5753,10.5201,10.528,182000.0
2008-02-20 14:00:00,13.35,13.39,13.34,13.36,107200.0,10.528,10.5596,10.5201,10.5359,107200.0
2008-02-20 14:30:00,13.36,13.41,13.35,13.4,168000.0,10.5359,10.5753,10.528,10.5674,168000.0
2008-02-20 15:00:00,13.4,13.45,13.38,13.43,139200.0,10.5674,10.6069,10.5517,10.5911,139200.0
2008-02-20 15:30:00,13.43,13.48,13.4,13.47,353600.0,10.5911,10.6305,10.5674,10.6226,353600.0
2008-02-21 09:30:00,13.53,13.56,13.5,13.52,42000.0,10.67,10.6936,10.6463,10.6621,42000.0
2008-02-21 10:00:00,13.51,13.55,13.49,13.53,48800.0,10.6542,10.6857,10.6384,10.67,48800.0
2008-02-21 10:30:00,13.53,13.53,13.42,13.42,84000.0,10.67,10.67,10.5832,10.5832,84000.0
2008-02-21 11:00:00,13.42,13.44,13.4,13.41,70400.0,10.5832,10.599,10.5674,10.5753,70400.0
2008-02-21 11:30:00,13.41,13.41,13.39,13.4,146800.0,10.5753,10.5753,10.5596,10.5674,146800.0
2008-02-21 12:00:00,13.4,13.4,13.38,13.38,67200.0,10.5674,10.5674,10.5517,10.5517,67200.0
2008-02-21 12:30:00,13.38,13.39,13.36,13.38,50000.0,10.5517,10.5596,10.5359,10.5517,50000.0
2008-02-21 13:00:00,13.37,13.37,13.35,13.35,50400.0,10.5438,10.5438,10.528,10.528,50400.0
2008-02-21 13:30:00,13.36,13.36,13.28,13.28,69200.0,10.5359,10.5359,10.4728,10.4728,69200.0
2008-02-21 14:00:00,13.28,13.31,13.28,13.29,92400.0,10.4728,10.4965,10.4728,10.4807,92400.0
2008-02-21 14:30:00,13.29,13.34,13.28,13.33,156800.0,10.4807,10.5201,10.4728,10.5122,156800.0
2008-02-21 15:00:00,13.34,13.38,13.32,13.37,129200.0,10.5201,10.5517,10.5044,10.5438,129200.0
2008-02-21 15:30:00,13.36,13.37,13.3,13.3,164000.0,10.5359,10.5438,10.4886,10.4886,164000.0
2008-02-22 09:30:00,13.33,13.38,13.32,13.34,44400.0,10.5122,10.5517,10.5044,10.5201,44400.0
2008-02-22 10:00:00,13.34,13.34,13.29,13.3,66800.0,10.5201,10.5201,10.4807,10.4886,66800.0
2008-02-22 10:30:00,13.3,13.31,13.27,13.3,52000.0,10.4886,10.4965,10.4649,10.4886,52000.0
2008-02-22 11:00:00,13.3,13.34,13.3,13.33,39200.0,10.4886,10.5201,10.4886,10.5122,39200.0
2008-02-22 11:30:00,13.33,13.34,13.24,13.27,65600.0,10.5122,10.5201,10.4413,10.4649,65600.0
2008-02-22 12:00:00,13.28,13.28,13.24,13.25,152400.0,10.4728,10.4728,10.4413,10.4491,152400.0
2008-02-22 12:30:00,13.25,13.27,13.23,13.24,153200.0,10.4491,10.4649,10.4334,10.4413,153200.0
2008-02-22 13:00:00,13.24,13.26,13.24,13.24,139200.0,10.4413,10.457,10.4413,10.4413,139200.0
2008-02-22 13:30:00,13.24,13.26,13.21,13.25,36400.0,10.4413,10.457,10.4176,10.4491,36400.0
2008-02-22 14:00:00,13.24,13.26,13.24,13.25,54800.0,10.4413,10.457,10.4413,10.4491,54800.0
2008-02-22 14:30:00,13.24,13.29,13.22,13.27,52400.0,10.4413,10.4807,10.4255,10.4649,52400.0
2008-02-22 15:00:00,13.25,13.27,13.2,13.22,117200.0,10.4491,10.4649,10.4097,10.4255,117200.0
2008-02-22 15:30:00,13.22,13.37,13.21,13.37,230400.0,10.4255,10.5438,10.4176,10.5438,230400.0
2008-02-25 09:30:00,13.37,13.47,13.37,13.46,34000.0,10.5438,10.6226,10.5438,10.6148,34000.0
2008-02-25 10:00:00,13.47,13.5,13.44,13.5,82400.0,10.6226,10.6463,10.599,10.6463,82400.0
2008-02-25 10:30:00,13.5,13.51,13.48,13.49,49600.0,10.6463,10.6542,10.6305,10.6384,49600.0
2008-02-25 11:00:00,13.49,13.51,13.47,13.5,65200.0,10.6384,10.6542,10.6226,10.6463,65200.0
2008-02-25 11:30:00,13.5,13.5,13.44,13.44,88000.0,10.6463,10.6463,10.599,10.599,88000.0
2008-02-25 12:00:00,13.45,13.48,13.45,13.47,70000.0,10.6069,10.6305,10.6069,10.6226,70000.0
2008-02-25 12:30:00,13.47,13.52,13.46,13.51,32800.0,10.6226,10.6621,10.6148,10.6542,32800.0
2008-02-25 13:00:00,13.51,13.54,13.5,13.51,83200.0,10.6542,10.6778,10.6463,10.6542,83200.0
2008-02-25 13:30:00,13.51,13.53,13.48,13.49,73200.0,10.6542,10.67,10.6305,10.6384,73200.0
2008-02-25 14:00:00,13.49,13.56,13.49,13.55,79600.0,10.6384,10.6936,10.6384,10.6857,79600.0
2008-02-25 14:30:00,13.56,13.56,13.48,13.5,133600.0,10.6936,10.6936,10.6305,10.6463,133600.0
2008-02-25 15:00:00,13.49,13.52,13.47,13.48,86800.0,10.6384,10.6621,10.6226,10.6305,86800.0
2008-02-25 15:30:00,13.48,13.5,13.43,13.48,167200.0,10.6305,10.6463,10.5911,10.6305,167200.0
2008-02-26 09:30:00,13.42,13.47,13.37,13.47,86000.0,10.5832,10.6226,10.5438,10.6226,86000.0
2008-02-26 10:00:00,13.46,13.51,13.43,13.45,53600.0,10.6148,10.6542,10.5911,10.6069,53600.0
2008-02-26 10:30:00,13.44,13.49,13.44,13.47,50800.0,10.599,10.6384,10.599,10.6226,50800.0
2008-02-26 11:00:00,13.47,13.49,13.44,13.46,52400.0,10.6226,10.6384,10.599,10.6148,52400.0
2008-02-26 11:30:00,13.47,13.47,13.45,13.46,33200.0,10.6226,10.6226,10.6069,10.6148,33200.0
2008-02-26 12:00:00,13.47,13.54,13.47,13.53,79200.0,10.6226,10.6778,10.6226,10.67,79200.0
2008-02-26 12:30:00,13.54,13.55,13.52,13.54,36000.0,10.6778,10.6857,10.6621,10.6778,36000.0
2008-02-26 13:00:00,13.55,13.55,13.51,13.51,26800.0,10.6857,10.6857,10.6542,10.6542,26800.0
2008-02-26 13:30:00,13.51,13.56,13.5,13.55,59200.0,10.6542,10.6936,10.6463,10.6857,59200.0
2008-02-26 14:00:00,13.55,13.59,13.54,13.58,80800.0,10.6857,10.7173,10.6778,10.7094,80800.0
2008-02-26 14:30:00,13.58,13.6,13.56,13.59,82400.0,10.7094,10.7252,10.6936,10.7173,82400.0
2008-02-26 15:00:00,13.59,13.6,13.54,13.6,155600.0,10.7173,10.7252,10.6778,10.7252,155600.0
2008-02-26 15:30:00,13.6,13.6,13.57,13.58,150000.0,10.7252,10.7252,10.7015,10.7094,150000.0
2008-02-27 09:30:00,13.51,13.6,13.5,13.58,49600.0,10.6542,10.7252,10.6463,10.7094,49600.0
2008-02-27 10:00:00,13.57,13.65,13.55,13.6,93600.0,10.7015,10.7646,10.6857,10.7252,93600.0
2008-02-27 10:30:00,13.6,13.64,13.56,13.56,53600.0,10.7252,10.7567,10.6936,10.6936,53600.0
2008-02-27 11:00:00,13.56,13.62,13.55,13.62,56000.0,10.6936,10.7409,10.6857,10.7409,56000.0
2008-02-27 11:30:00,13.6,13.65,13.6,13.63,37200.0,10.7252,10.7646,10.7252,10.7488,37200.0
2008-02-27 12:00:00,13.64,13.66,13.63,13.63,41600.0,10.7567,10.7725,10.7488,10.7488,41600.0
2008-02-27 12:30:00,13.63,13.66,13.62,13.64,22000.0,10.7488,10.7725,10.7409,10.7567,22000.0
2008-02-27 13:00:00,13.64,13.65,13.6,13.61,27600.0,10.7567,10.7646,10.7252,10.7331,27600.0
2008-02-27 13:30:00,13.62,13.62,13.56,13.58,42800.0,10.7409,10.7409,10.6936,10.7094,42800.0
2008-02-27 14:00:00,13.57,13.59,13.54,13.56,76800.0,10.7015,10.7173,10.6778,10.6936,76800.0
2008-02-27 14:30:00,13.57,13.59,13.56,13.59,40800.0,10.7015,10.7173,10.6936,10.7173,40800.0
2008-02-27 15:00:00,13.58,13.58,13.56,13.58,51600.0,10.7094,10.7094,10.6936,10.7094,51600.0
2008-02-27 15:30:00,13.58,13.58,13.56,13.58,99600.0,10.7094,10.7094,10.6936,10.7094,99600.0
2008-02-28 09:30:00,13.49,13.7,13.49,13.62,94800.0,10.6384,10.804,10.6384,10.7409,94800.0
2008-02-28 10:00:00,13.63,13.64,13.56,13.61,137600.0,10.7488,10.7567,10.6936,10.7331,137600.0
2008-02-28 10:30:00,13.61,13.61,13.6,13.61,84000.0,10.7331,10.7331,10.7252,10.7331,84000.0
2008-02-28 11:00:00,13.6,13.62,13.6,13.61,80800.0,10.7252,10.7409,10.7252,10.7331,80800.0
2008-02-28 11:30:00,13.61,13.61,13.52,13.56,50000.0,10.7331,10.7331,10.6621,10.6936,50000.0
2008-02-28 12:00:00,13.57,13.61,13.56,13.58,78400.0,10.7015,10.7331,10.6936,10.7094,78400.0
2008-02-28 12:30:00,13.58,13.63,13.54,13.56,184400.0,10.7094,10.7488,10.6778,10.6936,184400.0
2008-02-28 13:00:00,13.57,13.59,13.54,13.56,50400.0,10.7015,10.7173,10.6778,10.6936,50400.0
2008-02-28 13:30:00,13.56,13.58,13.54,13.56,36400.0,10.6936,10.7094,10.6778,10.6936,36400.0
2008-02-28 14:00:00,13.56,13.59,13.54,13.56,50800.0,10.6936,10.7173,10.6778,10.6936,50800.0
2008-02-28 14:30:00,13.56,13.6,13.54,13.58,58400.0,10.6936,10.7252,10.6778,10.7094,58400.0
2008-02-28 15:00:00,13.59,13.59,13.54,13.57,84800.0,10.7173,10.7173,10.6778,10.7015,84800.0
2008-02-28 15:30:00,13.58,13.59,13.53,13.54,52800.0,10.7094,10.7173,10.67,10.6778,52800.0
2008-02-29 09:30:00,13.42,13.42,13.24,13.35,76800.0,10.5832,10.5832,10.4413,10.528,76800.0
2008-02-29 10:00:00,13.35,13.4,13.32,13.39,114000.0,10.528,10.5674,10.5044,10.5596,114000.0
2008-02-29 10:30:00,13.38,13.39,13.3,13.33,74000.0,10.5517,10.5596,10.4886,10.5122,74000.0
2008-02-29 11:00:00,13.32,13.36,13.32,13.35,74800.0,10.5044,10.5359,10.5044,10.528,74800.0
2008-02-29 11:30:00,13.36,13.39,13.35,13.35,113200.0,10.5359,10.5596,10.528,10.528,113200.0
2008-02-29 12:00:00,13.35,13.38,13.35,13.38,71600.0,10.528,10.5517,10.528,10.5517,71600.0
2008-02-29 12:30:00,13.38,13.38,13.35,13.37,34400.0,10.5517,10.5517,10.528,10.5438,34400.0
2008-02-29 13:00:00,13.37,13.37,13.35,13.35,48400.0,10.5438,10.5438,10.528,10.528,48400.0
2008-02-29 13:30:00,13.35,13.36,13.35,13.35,118400.0,10.528,10.5359,10.528,10.528,118400.0
2008-02-29 14:00:00,13.35,13.37,13.35,13.35,84800.0,10.528,10.5438,10.528,10.528,84800.0
2008-02-29 14:30:00,13.36,13.36,13.35,13.35,104400.0,10.5359,10.5359,10.528,10.528,104400.0
2008-02-29 15:00:00,13.35,13.37,13.34,13.37,192000.0,10.528,10.5438,10.5201,10.5438,192000.0
2008-02-29 15:30:00,13.37,13.37,13.35,13.35,288400.0,10.5438,10.5438,10.528,10.528,288400.0
2008-03-03 09:30:00,13.27,13.36,13.22,13.27,272800.0,10.4649,10.5359,10.4255,10.4649,272800.0
2008-03-03 10:00:00,13.26,13.26,13.18,13.21,434400.0,10.457,10.457,10.3939,10.4176,434400.0
2008-03-03 10:30:00,13.22,13.22,13.14,13.16,304800.0,10.4255,10.4255,10.3624,10.3782,304800.0
2008-03-03 11:00:00,13.16,13.17,13.15,13.16,146400.0,10.3782,10.3861,10.3703,10.3782,146400.0
2008-03-03 11:30:00,13.17,13.18,13.15,13.16,197200.0,10.3861,10.3939,10.3703,10.3782,197200.0
2008-03-03 12:00:00,13.16,13.19,13.13,13.19,400800.0,10.3782,10.4018,10.3545,10.4018,400800.0
2008-03-03 12:30:00,13.19,13.2,13.15,13.2,258400.0,10.4018,10.4097,10.3703,10.4097,258400.0
2008-03-03 13:00:00,13.2,13.26,13.19,13.24,99200.0,10.4097,10.457,10.4018,10.4413,99200.0
2008-03-03 13:30:00,13.24,13.24,13.15,13.15,142000.0,10.4413,10.4413,10.3703,10.3703,142000.0
2008-03-03 14:00:00,13.15,13.2,13.13,13.15,146800.0,10.3703,10.4097,10.3545,10.3703,146800.0
2008-03-03 14:30:00,13.14,13.19,13.13,13.15,223600.0,10.3624,10.4018,10.3545,10.3703,223600.0
2008-03-03 15:00:00,13.16,13.28,13.15,13.26,183200.0,10.3782,10.4728,10.3703,10.457,183200.0
2008-03-03 15:30:00,13.27,13.3,13.24,13.26,392800.0,10.4649,10.4886,10.4413,10.457,392800.0
2008-03-04 09:30:00,13.15,13.36,13.12,13.33,103200.0,10.3703,10.5359,10.3466,10.5122,103200.0
2008-03-04 10:00:00,13.33,13.33,13.25,13.26,129200.0,10.5122,10.5122,10.4491,10.457,129200.0
2008-03-04 10:30:00,13.24,13.28,13.24,13.25,130400.0,10.4413,10.4728,10.4413,10.4491,130400.0
2008-03-04 11:00:00,13.25,13.28,13.25,13.28,86000.0,10.4491,10.4728,10.4491,10.4728,86000.0
2008-03-04 11:30:00,13.28,13.28,13.26,13.26,132400.0,10.4728,10.4728,10.457,10.457,132400.0
2008-03-04 12:00:00,13.26,13.27,13.21,13.23,136000.0,10.457,10.4649,10.4176,10.4334,136000.0
2008-03-04 12:30:00,13.24,13.26,13.21,13.21,75600.0,10.4413,10.457,10.4176,10.4176,75600.0
2008-03-04 13:00:00,13.2,13.3,13.19,13.28,85200.0,10.4097,10.4886,10.4018,10.4728,85200.0
2008-03-04 13:30:00,13.28,13.28,13.21,13.26,90800.0,10.4728,10.4728,10.4176,10.457,90800.0
2008-03-04 14:00:00,13.25,13.31,13.23,13.28,65600.0,10.4491,10.4965,10.4334,10.4728,65600.0
2008-03-04 14:30:00,13.28,13.31,13.23,13.23,102000.0,10.4728,10.4965,10.4334,10.4334,102000.0
2008-03-04 15:00:00,13.22,13.3,13.22,13.28,116400.0,10.4255,10.4886,10.4255,10.4728,116400.0
2008-03-04 15:30:00,13.28,13.34,13.28,13.31,216800.0,10.4728,10.5201,10.4728,10.4965,216800.0
2008-03-05 09:30:00,13.27,13.36,13.27,13.34,27600.0,10.4649,10.5359,10.4649,10.5201,27600.0
2008-03-05 10:00:00,13.35,13.38,13.29,13.29,67200.0,10.528,10.5517,10.4807,10.4807,67200.0
2008-03-05 10:30:00,13.29,13.31,13.26,13.27,94800.0,10.4807,10.4965,10.457,10.4649,94800.0
2008-03-05 11:00:00,13.28,13.28,13.22,13.28,47600.0,10.4728,10.4728,10.4255,10.4728,47600.0
2008-03-05 11:30:00,13.3,13.3,13.26,13.29,41600.0,10.4886,10.4886,10.457,10.4807,41600.0
2008-03-05 12:00:00,13.29,13.31,13.26,13.27,192400.0,10.4807,10.4965,10.457,10.4649,192400.0
2008-03-05 12:30:00,13.27,13.28,13.21,13.22,152400.0,10.4649,10.4728,10.4176,10.4255,152400.0
2008-03-05 13:00:00,13.23,13.25,13.17,13.17,96000.0,10.4334,10.4491,10.3861,10.3861,96000.0
2008-03-05 13:30:00,13.17,13.19,13.14,13.18,86000.0,10.3861,10.4018,10.3624,10.3939,86000.0
2008-03-05 14:00:00,13.18,13.21,13.15,13.19,89200.0,10.3939,10.4176,10.3703,10.4018,89200.0
2008-03-05 14:30:00,13.19,13.22,13.17,13.18,65200.0,10.4018,10.4255,10.3861,10.3939,65200.0
2008-03-05 15:00:00,13.18,13.23,13.17,13.22,178400.0,10.3939,10.4334,10.3861,10.4255,178400.0
2008-03-05 15:30:00,13.22,13.23,13.18,13.22,265600.0,10.4255,10.4334,10.3939,10.4255,265600.0
2008-03-06 09:30:00,13.2,13.23,13.13,13.15,50000.0,10.4097,10.4334,10.3545,10.3703,50000.0
2008-03-06 10:00:00,13.15,13.15,13.1,13.11,43200.0,10.3703,10.3703,10.3309,10.3387,43200.0
2008-03-06 10:30:00,13.1,13.11,13.06,13.06,82800.0,10.3309,10.3387,10.2993,10.2993,82800.0
2008-03-06 11:00:00,13.08,13.08,13.05,13.05,62800.0,10.3151,10.3151,10.2914,10.2914,62800.0
2008-03-06 11:30:00,13.05,13.08,13.05,13.06,105200.0,10.2914,10.3151,10.2914,10.2993,105200.0
2008-03-06 12:00:00,13.06,13.11,13.06,13.1,51600.0,10.2993,10.3387,10.2993,10.3309,51600.0
2008-03-06 12:30:00,13.1,13.14,13.09,13.1,66400.0,10.3309,10.3624,10.323,10.3309,66400.0
2008-03-06 13:00:00,13.11,13.11,13.06,13.06,53200.0,10.3387,10.3387,10.2993,10.2993,53200.0
2008-03-06 13:30:00,13.06,13.11,13.05,13.07,58000.0,10.2993,10.3387,10.2914,10.3072,58000.0
2008-03-06 14:00:00,13.08,13.12,13.06,13.09,87600.0,10.3151,10.3466,10.2993,10.323,87600.0
2008-03-06 14:30:00,13.1,13.13,13.07,13.1,69200.0,10.3309,10.3545,10.3072,10.3309,69200.0
2008-03-06 15:00:00,13.1,13.12,13.06,13.1,68000.0,10.3309,10.3466,10.2993,10.3309,68000.0
2008-03-06 15:30:00,13.1,13.1,13.01,13.04,129600.0,10.3309,10.3309,10.2599,10.2835,129600.0
2008-03-07 09:30:00,12.95,13.07,12.95,13.0,122000.0,10.2126,10.3072,10.2126,10.252,122000.0
2008-03-07 10:00:00,12.99,13.05,12.99,13.02,100000.0,10.2441,10.2914,10.2441,10.2678,100000.0
2008-03-07 10:30:00,13.01,13.04,12.99,13.01,136000.0,10.2599,10.2835,10.2441,10.2599,136000.0
2008-03-07 11:00:00,13.0,13.05,13.0,13.04,51600.0,10.252,10.2914,10.252,10.2835,51600.0
2008-03-07 11:30:00,13.03,13.09,13.03,13.05,227600.0,10.2757,10.323,10.2757,10.2914,227600.0
2008-03-07 12:00:00,13.04,13.05,13.01,13.04,119600.0,10.2835,10.2914,10.2599,10.2835,119600.0
2008-03-07 12:30:00,13.04,13.05,13.02,13.04,90000.0,10.2835,10.2914,10.2678,10.2835,90000.0
2008-03-07 13:00:00,13.03,13.03,12.99,13.0,87200.0,10.2757,10.2757,10.2441,10.252,87200.0
2008-03-07 13:30:00,13.0,13.04,12.98,13.02,58800.0,10.252,10.2835,10.2362,10.2678,58800.0
2008-03-07 14:00:00,13.02,13.04,12.98,13.01,78400.0,10.2678,10.2835,10.2362,10.2599,78400.0
2008-03-07 14:30:00,13.0,13.01,12.99,13.01,60000.0,10.252,10.2599,10.2441,10.2599,60000.0
2008-03-07 15:00:00,13.02,13.12,12.99,13.04,324800.0,10.2678,10.3466,10.2441,10.2835,324800.0
2008-03-07 15:30:00,13.05,13.11,13.04,13.06,127200.0,10.2914,10.3387,10.2835,10.2993,127200.0
2008-03-10 09:30:00,13.04,13.06,12.98,13.05,54400.0,10.2835,10.2993,10.2362,10.2914,54400.0
2008-03-10 10:00:00,13.06,13.1,13.02,13.04,45600.0,10.2993,10.3309,10.2678,10.2835,45600.0
2008-03-10 10:30:00,13.05,13.08,13.0,13.01,144800.0,10.2914,10.3151,10.252,10.2599,144800.0
2008-03-10 11:00:00,13.02,13.05,12.97,12.99,93600.0,10.2678,10.2914,10.2283,10.2441,93600.0
2008-03-10 11:30:00,12.99,13.02,12.99,13.02,66400.0,10.2441,10.2678,10.2441,10.2678,66400.0
2008-03-10 12:00:00,13.01,13.08,12.99,13.02,117600.0,10.2599,10.3151,10.2441,10.2678,117600.0
2008-03-10 12:30:00,13.03,13.04,13.0,13.01,45200.0,10.2757,10.2835,10.252,10.2599,45200.0
2008-03-10 13:00:00,13.0,13.01,12.94,12.96,64800.0,10.252,10.2599,10.2047,10.2205,64800.0
2008-03-10 13:30:00,12.96,12.97,12.93,12.94,44800.0,10.2205,10.2283,10.1968,10.2047,44800.0
2008-03-10 14:00:00,12.94,12.95,12.9,12.93,104000.0,10.2047,10.2126,10.1731,10.1968,104000.0
2008-03-10 14:30:00,12.93,12.95,12.92,12.93,50800.0,10.1968,10.2126,10.1889,10.1968,50800.0
2008-03-10 15:00:00,12.93,12.97,12.92,12.96,81200.0,10.1968,10.2283,10.1889,10.2205,81200.0
2008-03-10 15:30:00,12.96,12.98,12.91,12.93,152000.0,10.2205,10.2362,10.181,10.1968,152000.0
2008-03-11 09:30:00,12.99,13.29,12.99,13.22,174000.0,10.2441,10.4807,10.2441,10.4255,174000.0
2008-03-11 10:00:00,13.21,13.31,13.2,13.26,93600.0,10.4176,10.4965,10.4097,10.457,93600.0
2008-03-11 10:30:00,13.26,13.27,13.2,13.27,118400.0,10.457,10.4649,10.4097,10.4649,118400.0
2008-03-11 11:00:00,13.27,13.28,13.18,13.22,210800.0,10.4649,10.4728,10.3939,10.4255,210800.0
2008-03-11 11:30:00,13.22,13.24,13.19,13.21,187200.0,10.4255,10.4413,10.4018,10.4176,187200.0
2008-03-11 12:00:00,13.21,13.22,13.15,13.15,90400.0,10.4176,10.4255,10.3703,10.3703,90400.0
2008-03-11 12:30:00,13.15,13.17,13.14,13.15,95200.0,10.3703,10.3861,10.3624,10.3703,95200.0
2008-03-11 13:00:00,13.15,13.21,13.13,13.2,220400.0,10.3703,10.4176,10.3545,10.4097,220400.0
2008-03-11 13:30:00,13.2,13.2,13.13,13.14,72000.0,10.4097,10.4097,10.3545,10.3624,72000.0
2008-03-11 14:00:00,13.14,13.17,13.11,13.11,192400.0,10.3624,10.3861,10.3387,10.3387,192400.0
2008-03-11 14:30:00,13.11,13.11,13.08,13.08,148800.0,10.3387,10.3387,10.3151,10.3151,148800.0
2008-03-11 15:00:00,13.08,13.13,13.05,13.13,234400.0,10.3151,10.3545,10.2914,10.3545,234400.0
2008-03-11 15:30:00,13.13,13.17,13.11,13.15,288400.0,10.3545,10.3861,10.3387,10.3703,288400.0
2008-03-12 09:30:00,13.14,13.34,13.14,13.28,82400.0,10.3624,10.5201,10.3624,10.4728,82400.0
2008-03-12 10:00:00,13.28,13.36,13.23,13.35,148400.0,10.4728,10.5359,10.4334,10.528,148400.0
2008-03-12 10:30:00,13.35,13.37,13.33,13.33,84400.0,10.528,10.5438,10.5122,10.5122,84400.0
2008-03-12 11:00:00,13.33,13.34,13.29,13.29,70800.0,10.5122,10.5201,10.4807,10.4807,70800.0
2008-03-12 11:30:00,13.29,13.3,13.22,13.23,72000.0,10.4807,10.4886,10.4255,10.4334,72000.0
2008-03-12 12:00:00,13.23,13.24,13.23,13.24,45600.0,10.4334,10.4413,10.4334,10.4413,45600.0
2008-03-12 12:30:00,13.24,13.28,13.24,13.27,67200.0,10.4413,10.4728,10.4413,10.4649,67200.0
2008-03-12 13:00:00,13.28,13.28,13.27,13.28,131600.0,10.4728,10.4728,10.4649,10.4728,131600.0
2008-03-12 13:30:00,13.28,13.29,13.28,13.29,54000.0,10.4728,10.4807,10.4728,10.4807,54000.0
2008-03-12 14:00:00,13.29,13.31,13.28,13.3,94000.0,10.4807,10.4965,10.4728,10.4886,94000.0
2008-03-12 14:30:00,13.31,13.32,13.3,13.31,114000.0,10.4965,10.5044,10.4886,10.4965,114000.0
2008-03-12 15:00:00,13.31,13.31,13.28,13.29,184400.0,10.4965,10.4965,10.4728,10.4807,184400.0
2008-03-12 15:30:00,13.29,13.31,13.26,13.27,283600.0,10.4807,10.4965,10.457,10.4649,283600.0
2008-03-13 09:30:00,13.08,13.22,13.08,13.19,208400.0,10.3151,10.4255,10.3151,10.4018,208400.0
2008-03-13 10:00:00,13.19,13.23,13.14,13.2,163600.0,10.4018,10.4334,10.3624,10.4097,163600.0
2008-03-13 10:30:00,13.2,13.21,13.15,13.2,174800.0,10.4097,10.4176,10.3703,10.4097,174800.0
2008-03-13 11:00:00,13.2,13.27,13.12,13.15,273600.0,10.4097,10.4649,10.3466,10.3703,273600.0
2008-03-13 11:30:00,13.15,13.15,13.02,13.04,163600.0,10.3703,10.3703,10.2678,10.2835,163600.0
2008-03-13 12:00:00,13.04,13.06,12.99,13.01,127200.0,10.2835,10.2993,10.2441,10.2599,127200.0
2008-03-13 12:30:00,13.0,13.1,12.99,13.1,106000.0,10.252,10.3309,10.2441,10.3309,106000.0
2008-03-13 13:00:00,13.1,13.13,13.08,13.13,74400.0,10.3309,10.3545,10.3151,10.3545,74400.0
2008-03-13 13:30:00,13.13,13.2,13.12,13.13,109200.0,10.3545,10.4097,10.3466,10.3545,109200.0
2008-03-13 14:00:00,13.15,13.19,13.13,13.19,150800.0,10.3703,10.4018,10.3545,10.4018,150800.0
2008-03-13 14:30:00,13.18,13.2,13.12,13.2,201600.0,10.3939,10.4097,10.3466,10.4097,201600.0
2008-03-13 15:00:00,13.2,13.23,13.17,13.21,129600.0,10.4097,10.4334,10.3861,10.4176,129600.0
2008-03-13 15:30:00,13.22,13.23,13.15,13.19,161200.0,10.4255,10.4334,10.3703,10.4018,161200.0
2008-03-14 09:30:00,13.26,13.26,13.07,13.07,74400.0,10.457,10.457,10.3072,10.3072,74400.0
2008-03-14 10:00:00,13.08,13.08,12.93,13.07,106000.0,10.3151,10.3151,10.1968,10.3072,106000.0
2008-03-14 10:30:00,13.07,13.09,12.96,13.05,75200.0,10.3072,10.323,10.2205,10.2914,75200.0
2008-03-14 11:00:00,13.04,13.08,13.02,13.07,51600.0,10.2835,10.3151,10.2678,10.3072,51600.0
2008-03-14 11:30:00,13.08,13.15,13.06,13.07,49600.0,10.3151,10.3703,10.2993,10.3072,49600.0
2008-03-14 12:00:00,13.07,13.12,13.07,13.11,56800.0,10.3072,10.3466,10.3072,10.3387,56800.0
2008-03-14 12:30:00,13.11,13.14,13.09,13.1,60000.0,10.3387,10.3624,10.323,10.3309,60000.0
2008-03-14 13:00:00,13.11,13.14,13.08,13.13,51200.0,10.3387,10.3624,10.3151,10.3545,51200.0
2008-03-14 13:30:00,13.12,13.13,13.09,13.09,36000.0,10.3466,10.3545,10.323,10.323,36000.0
2008-03-14 14:00:00,13.08,13.08,13.02,13.03,56800.0,10.3151,10.3151,10.2678,10.2757,56800.0
2008-03-14 14:30:00,13.01,13.06,12.99,13.04,76800.0,10.2599,10.2993,10.2441,10.2835,76800.0
2008-03-14 15:00:00,13.03,13.15,13.03,13.14,102000.0,10.2757,10.3703,10.2757,10.3624,102000.0
2008-03-14 15:30:00,13.13,13.13,13.04,13.06,140400.0,10.3545,10.3545,10.2835,10.2993,140400.0
2008-03-17 09:30:00,12.85,13.02,12.85,12.97,80000.0,10.1337,10.2678,10.1337,10.2283,80000.0
2008-03-17 10:00:00,12.98,13.0,12.95,12.96,94800.0,10.2362,10.252,10.2126,10.2205,94800.0
2008-03-17 10:30:00,12.95,12.96,12.88,12.89,85600.0,10.2126,10.2205,10.1574,10.1652,85600.0
2008-03-17 11:00:00,12.9,12.97,12.88,12.96,66000.0,10.1731,10.2283,10.1574,10.2205,66000.0
2008-03-17 11:30:00,12.97,12.97,12.95,12.96,65600.0,10.2283,10.2283,10.2126,10.2205,65600.0
2008-03-17 12:00:00,12.95,12.97,12.95,12.96,40000.0,10.2126,10.2283,10.2126,10.2205,40000.0
2008-03-17 12:30:00,12.95,12.97,12.91,12.92,75600.0,10.2126,10.2283,10.181,10.1889,75600.0
2008-03-17 13:00:00,12.92,12.93,12.87,12.89,67600.0,10.1889,10.1968,10.1495,10.1652,67600.0
2008-03-17 13:30:00,12.88,12.91,12.87,12.91,66000.0,10.1574,10.181,10.1495,10.181,66000.0
2008-03-17 14:00:00,12.9,12.94,12.89,12.93,107200.0,10.1731,10.2047,10.1652,10.1968,107200.0
2008-03-17 14:30:00,12.94,12.95,12.92,12.93,68400.0,10.2047,10.2126,10.1889,10.1968,68400.0
2008-03-17 15:00:00,12.94,12.97,12.91,12.96,123600.0,10.2047,10.2283,10.181,10.2205,123600.0
2008-03-17 15:30:00,12.96,12.99,12.96,12.97,398400.0,10.2205,10.2441,10.2205,10.2283,398400.0
2008-03-18 09:30:00,13.15,13.18,13.04,13.11,86000.0,10.3703,10.3939,10.2835,10.3387,86000.0
2008-03-18 10:00:00,13.12,13.13,13.06,13.07,48400.0,10.3466,10.3545,10.2993,10.3072,48400.0
2008-03-18 10:30:00,13.07,13.1,13.04,13.09,49200.0,10.3072,10.3309,10.2835,10.323,49200.0
2008-03-18 11:00:00,13.09,13.16,13.09,13.15,51600.0,10.323,10.3782,10.323,10.3703,51600.0
2008-03-18 11:30:00,13.15,13.16,13.11,13.16,50400.0,10.3703,10.3782,10.3387,10.3782,50400.0
2008-03-18 12:00:00,13.16,13.21,13.15,13.19,59600.0,10.3782,10.4176,10.3703,10.4018,59600.0
2008-03-18 12:30:00,13.19,13.24,13.19,13.22,57200.0,10.4018,10.4413,10.4018,10.4255,57200.0
2008-03-18 13:00:00,13.22,13.22,13.19,13.19,34400.0,10.4255,10.4255,10.4018,10.4018,34400.0
2008-03-18 13:30:00,13.19,13.2,13.18,13.18,27600.0,10.4018,10.4097,10.3939,10.3939,27600.0
2008-03-18 14:00:00,13.19,13.19,13.02,13.09,118400.0,10.4018,10.4018,10.2678,10.323,118400.0
2008-03-18 14:30:00,13.08,13.17,13.03,13.14,131200.0,10.3151,10.3861,10.2757,10.3624,131200.0
2008-03-18 15:00:00,13.13,13.15,13.11,13.14,124400.0,10.3545,10.3703,10.3387,10.3624,124400.0
2008-03-18 15:30:00,13.14,13.19,13.13,13.17,254400.0,10.3624,10.4018,10.3545,10.3861,254400.0
2008-03-19 09:30:00,13.21,13.31,13.15,13.19,90000.0,10.4176,10.4965,10.3703,10.4018,90000.0
2008-03-19 10:00:00,13.2,13.26,13.19,13.24,70000.0,10.4097,10.457,10.4018,10.4413,70000.0
2008-03-19 10:30:00,13.24,13.26,13.22,13.26,80400.0,10.4413,10.457,10.4255,10.457,80400.0
2008-03-19 11:00:00,13.26,13.26,13.22,13.24,45600.0,10.457,10.457,10.4255,10.4413,45600.0
2008-03-19 11:30:00,13.24,13.24,13.21,13.22,54400.0,10.4413,10.4413,10.4176,10.4255,54400.0
2008-03-19 12:00:00,13.22,13.24,13.2,13.2,42400.0,10.4255,10.4413,10.4097,10.4097,42400.0
2008-03-19 12:30:00,13.2,13.21,13.1,13.12,144800.0,10.4097,10.4176,10.3309,10.3466,144800.0
2008-03-19 13:00:00,13.13,13.17,13.1,13.1,210000.0,10.3545,10.3861,10.3309,10.3309,210000.0
2008-03-19 13:30:00,13.09,13.15,13.07,13.1,116000.0,10.323,10.3703,10.3072,10.3309,116000.0
2008-03-19 14:00:00,13.09,13.11,13.03,13.06,82800.0,10.323,10.3387,10.2757,10.2993,82800.0
2008-03-19 14:30:00,13.06,13.17,13.06,13.17,100400.0,10.2993,10.3861,10.2993,10.3861,100400.0
2008-03-19 15:00:00,13.17,13.18,13.13,13.13,89200.0,10.3861,10.3939,10.3545,10.3545,89200.0
2008-03-19 15:30:00,13.13,13.15,13.05,13.05,167200.0,10.3545,10.3703,10.2914,10.2914,167200.0
2008-03-20 09:30:00,13.04,13.12,13.04,13.07,288800.0,10.2835,10.3466,10.2835,10.3072,288800.0
2008-03-20 10:00:00,13.1,13.1,13.06,13.07,120000.0,10.3309,10.3309,10.2993,10.3072,120000.0
2008-03-20 10:30:00,13.06,13.08,13.04,13.06,161600.0,10.2993,10.3151,10.2835,10.2993,161600.0
2008-03-20 11:00:00,13.06,13.09,13.06,13.07,77200.0,10.2993,10.323,10.2993,10.3072,77200.0
2008-03-20 11:30:00,13.08,13.08,13.06,13.08,46400.0,10.3151,10.3151,10.2993,10.3151,46400.0
2008-03-20 12:00:00,13.08,13.11,13.08,13.09,51600.0,10.3151,10.3387,10.3151,10.323,51600.0
2008-03-20 12:30:00,13.09,13.11,13.06,13.1,52000.0,10.323,10.3387,10.2993,10.3309,52000.0
2008-03-20 13:00:00,13.1,13.12,13.1,13.11,35200.0,10.3309,10.3466,10.3309,10.3387,35200.0
2008-03-20 13:30:00,13.11,13.17,13.1,13.15,70000.0,10.3387,10.3861,10.3309,10.3703,70000.0
2008-03-20 14:00:00,13.16,13.18,13.12,13.15,86800.0,10.3782,10.3939,10.3466,10.3703,86800.0
2008-03-20 14:30:00,13.14,13.21,13.14,13.21,48400.0,10.3624,10.4176,10.3624,10.4176,48400.0
2008-03-20 15:00:00,13.21,13.23,13.2,13.21,71600.0,10.4176,10.4334,10.4097,10.4176,71600.0
2008-03-20 15:30:00,13.21,13.21,13.06,13.21,126400.0,10.4176,10.4176,10.2993,10.4176,126400.0
2008-03-24 09:30:00,13.15,13.27,13.15,13.21,75200.0,10.3703,10.4649,10.3703,10.4176,75200.0
2008-03-24 10:00:00,13.22,13.24,13.15,13.22,47600.0,10.4255,10.4413,10.3703,10.4255,47600.0
2008-03-24 10:30:00,13.22,13.27,13.21,13.26,101200.0,10.4255,10.4649,10.4176,10.457,101200.0
2008-03-24 11:00:00,13.26,13.31,13.24,13.27,93600.0,10.457,10.4965,10.4413,10.4649,93600.0
2008-03-24 11:30:00,13.28,13.28,13.26,13.27,43200.0,10.4728,10.4728,10.457,10.4649,43200.0
2008-03-24 12:00:00,13.27,13.31,13.26,13.3,112000.0,10.4649,10.4965,10.457,10.4886,112000.0
2008-03-24 12:30:00,13.3,13.34,13.27,13.34,139600.0,10.4886,10.5201,10.4649,10.5201,139600.0
2008-03-24 13:00:00,13.33,13.35,13.29,13.31,106000.0,10.5122,10.528,10.4807,10.4965,106000.0
2008-03-24 13:30:00,13.32,13.38,13.31,13.38,50000.0,10.5044,10.5517,10.4965,10.5517,50000.0
2008-03-24 14:00:00,13.38,13.38,13.34,13.35,78400.0,10.5517,10.5517,10.5201,10.528,78400.0
2008-03-24 14:30:00,13.35,13.36,13.33,13.36,260000.0,10.528,10.5359,10.5122,10.5359,260000.0
2008-03-24 15:00:00,13.35,13.38,13.33,13.35,143200.0,10.528,10.5517,10.5122,10.528,143200.0
2008-03-24 15:30:00,13.34,13.36,13.3,13.34,108800.0,10.5201,10.5359,10.4886,10.5201,108800.0
2008-03-25 09:30:00,13.37,13.43,13.31,13.41,192000.0,10.5438,10.5911,10.4965,10.5753,192000.0
2008-03-25 10:00:00,13.4,13.43,13.36,13.43,93600.0,10.5674,10.5911,10.5359,10.5911,93600.0
2008-03-25 10:30:00,13.42,13.56,13.4,13.55,218800.0,10.5832,10.6936,10.5674,10.6857,218800.0
2008-03-25 11:00:00,13.54,13.56,13.49,13.5,102000.0,10.6778,10.6936,10.6384,10.6463,102000.0
2008-03-25 11:30:00,13.5,13.52,13.49,13.51,120000.0,10.6463,10.6621,10.6384,10.6542,120000.0
2008-03-25 12:00:00,13.5,13.5,13.47,13.5,48000.0,10.6463,10.6463,10.6226,10.6463,48000.0
2008-03-25 12:30:00,13.5,13.53,13.49,13.49,44800.0,10.6463,10.67,10.6384,10.6384,44800.0
2008-03-25 13:00:00,13.5,13.5,13.47,13.49,73600.0,10.6463,10.6463,10.6226,10.6384,73600.0
2008-03-25 13:30:00,13.49,13.53,13.48,13.49,325600.0,10.6384,10.67,10.6305,10.6384,325600.0
2008-03-25 14:00:00,13.49,13.5,13.47,13.47,71200.0,10.6384,10.6463,10.6226,10.6226,71200.0
2008-03-25 14:30:00,13.47,13.5,13.47,13.49,45600.0,10.6226,10.6463,10.6226,10.6384,45600.0
2008-03-25 15:00:00,13.49,13.54,13.49,13.53,99600.0,10.6384,10.6778,10.6384,10.67,99600.0
2008-03-25 15:30:00,13.53,13.53,13.48,13.51,225200.0,10.67,10.67,10.6305,10.6542,225200.0
2008-03-26 09:30:00,13.46,13.54,13.46,13.51,94000.0,10.6148,10.6778,10.6148,10.6542,94000.0
2008-03-26 10:00:00,13.49,13.56,13.47,13.56,61600.0,10.6384,10.6936,10.6226,10.6936,61600.0
2008-03-26 10:30:00,13.55,13.56,13.49,13.56,95600.0,10.6857,10.6936,10.6384,10.6936,95600.0
2008-03-26 11:00:00,13.56,13.57,13.5,13.57,110400.0,10.6936,10.7015,10.6463,10.7015,110400.0
2008-03-26 11:30:00,13.57,13.59,13.53,13.54,47200.0,10.7015,10.7173,10.67,10.6778,47200.0
2008-03-26 12:00:00,13.54,13.56,13.53,13.56,26000.0,10.6778,10.6936,10.67,10.6936,26000.0
2008-03-26 12:30:00,13.55,13.55,13.51,13.54,45200.0,10.6857,10.6857,10.6542,10.6778,45200.0
2008-03-26 13:00:00,13.54,13.54,13.49,13.5,51600.0,10.6778,10.6778,10.6384,10.6463,51600.0
2008-03-26 13:30:00,13.5,13.51,13.43,13.44,46400.0,10.6463,10.6542,10.5911,10.599,46400.0
2008-03-26 14:00:00,13.44,13.45,13.43,13.44,94400.0,10.599,10.6069,10.5911,10.599,94400.0
2008-03-26 14:30:00,13.45,13.5,13.44,13.5,40400.0,10.6069,10.6463,10.599,10.6463,40400.0
2008-03-26 15:00:00,13.5,13.5,13.46,13.47,54800.0,10.6463,10.6463,10.6148,10.6226,54800.0
2008-03-26 15:30:00,13.46,13.48,13.45,13.46,115600.0,10.6148,10.6305,10.6069,10.6148,115600.0
2008-03-27 09:30:00,13.49,13.5,13.42,13.5,30400.0,10.6384,10.6463,10.5832,10.6463,30400.0
2008-03-27 10:00:00,13.49,13.52,13.43,13.43,71200.0,10.6384,10.6621,10.5911,10.5911,71200.0
2008-03-27 10:30:00,13.42,13.45,13.41,13.42,31600.0,10.5832,10.6069,10.5753,10.5832,31600.0
2008-03-27 11:00:00,13.42,13.42,13.37,13.37,40800.0,10.5832,10.5832,10.5438,10.5438,40800.0
2008-03-27 11:30:00,13.36,13.4,13.34,13.39,40000.0,10.5359,10.5674,10.5201,10.5596,40000.0
2008-03-27 12:00:00,13.4,13.4,13.35,13.38,42000.0,10.5674,10.5674,10.528,10.5517,42000.0
2008-03-27 12:30:00,13.39,13.4,13.36,13.36,40400.0,10.5596,10.5674,10.5359,10.5359,40400.0
2008-03-27 13:00:00,13.36,13.4,13.36,13.37,60000.0,10.5359,10.5674,10.5359,10.5438,60000.0
2008-03-27 13:30:00,13.37,13.39,13.35,13.37,92400.0,10.5438,10.5596,10.528,10.5438,92400.0
2008-03-27 14:00:00,13.37,13.42,13.36,13.41,128400.0,10.5438,10.5832,10.5359,10.5753,128400.0
2008-03-27 14:30:00,13.4,13.45,13.4,13.4,48400.0,10.5674,10.6069,10.5674,10.5674,48400.0
2008-03-27 15:00:00,13.4,13.42,13.36,13.38,64000.0,10.5674,10.5832,10.5359,10.5517,64000.0
2008-03-27 15:30:00,13.37,13.37,13.29,13.32,164000.0,10.5438,10.5438,10.4807,10.5044,164000.0
2008-03-28 09:30:00,13.34,13.38,13.26,13.3,81600.0,10.5201,10.5517,10.457,10.4886,81600.0
2008-03-28 10:00:00,13.29,13.33,13.24,13.25,52000.0,10.4807,10.5122,10.4413,10.4491,52000.0
2008-03-28 10:30:00,13.25,13.26,13.19,13.19,50400.0,10.4491,10.457,10.4018,10.4018,50400.0
2008-03-28 11:00:00,13.21,13.24,13.2,13.22,46800.0,10.4176,10.4413,10.4097,10.4255,46800.0
2008-03-28 11:30:00,13.23,13.26,13.23,13.24,29200.0,10.4334,10.457,10.4334,10.4413,29200.0
2008-03-28 12:00:00,13.25,13.31,13.25,13.31,54800.0,10.4491,10.4965,10.4491,10.4965,54800.0
2008-03-28 12:30:00,13.31,13.35,13.3,13.33,93600.0,10.4965,10.528,10.4886,10.5122,93600.0
2008-03-28 13:00:00,13.33,13.33,13.27,13.29,56800.0,10.5122,10.5122,10.4649,10.4807,56800.0
2008-03-28 13:30:00,13.29,13.33,13.27,13.31,73600.0,10.4807,10.5122,10.4649,10.4965,73600.0
2008-03-28 14:00:00,13.31,13.35,13.31,13.34,74000.0,10.4965,10.528,10.4965,10.5201,74000.0
2008-03-28 14:30:00,13.34,13.35,13.3,13.33,50400.0,10.5201,10.528,10.4886,10.5122,50400.0
2008-03-28 15:00:00,13.33,13.33,13.24,13.29,90800.0,10.5122,10.5122,10.4413,10.4807,90800.0
2008-03-28 15:30:00,13.28,13.3,13.24,13.26,162400.0,10.4728,10.4886,10.4413,10.457,162400.0
2008-03-31 09:30:00,13.27,13.38,13.19,13.28,108000.0,10.4649,10.5517,10.4018,10.4728,108000.0
2008-03-31 10:00:00,13.29,13.31,13.22,13.25,70000.0,10.4807,10.4965,10.4255,10.4491,70000.0
2008-03-31 10:30:00,13.25,13.29,13.24,13.26,63200.0,10.4491,10.4807,10.4413,10.457,63200.0
2008-03-31 11:00:00,13.26,13.31,13.26,13.31,88800.0,10.457,10.4965,10.457,10.4965,88800.0
2008-03-31 11:30:00,13.31,13.38,13.31,13.38,73600.0,10.4965,10.5517,10.4965,10.5517,73600.0
2008-03-31 12:00:00,13.38,13.39,13.38,13.39,57200.0,10.5517,10.5596,10.5517,10.5596,57200.0
2008-03-31 12:30:00,13.39,13.44,13.39,13.43,49200.0,10.5596,10.599,10.5596,10.5911,49200.0
2008-03-31 13:00:00,13.43,13.47,13.43,13.47,42000.0,10.5911,10.6226,10.5911,10.6226,42000.0
2008-03-31 13:30:00,13.47,13.5,13.46,13.49,69200.0,10.6226,10.6463,10.6148,10.6384,69200.0
2008-03-31 14:00:00,13.49,13.5,13.47,13.5,59600.0,10.6384,10.6463,10.6226,10.6463,59600.0
2008-03-31 14:30:00,13.51,13.51,13.43,13.5,159600.0,10.6542,10.6542,10.5911,10.6463,159600.0
2008-03-31 15:00:00,13.49,13.54,13.49,13.53,3694400.0,10.6384,10.6778,10.6384,10.67,3694400.0
2008-03-31 15:30:00,13.53,13.56,13.51,13.55,348000.0,10.67,10.6936,10.6542,10.6857,348000.0
2008-04-01 09:30:00,13.64,14.17,13.64,14.15,450000.0,10.7567,11.1747,10.7567,11.1589,450000.0
2008-04-01 10:00:00,14.15,14.21,13.86,13.88,543600.0,11.1589,11.2062,10.9302,10.946,543600.0
2008-04-01 10:30:00,13.88,13.98,13.88,13.93,323200.0,10.946,11.0248,10.946,10.9854,323200.0
2008-04-01 11:00:00,13.93,13.94,13.84,13.86,132400.0,10.9854,10.9933,10.9144,10.9302,132400.0
2008-04-01 11:30:00,13.86,13.88,13.84,13.86,148400.0,10.9302,10.946,10.9144,10.9302,148400.0
2008-04-01 12:00:00,13.87,13.87,13.83,13.84,149600.0,10.9381,10.9381,10.9065,10.9144,149600.0
2008-04-01 12:30:00,13.84,13.92,13.84,13.89,108000.0,10.9144,10.9775,10.9144,10.9539,108000.0
2008-04-01 13:00:00,13.89,13.92,13.84,13.84,148800.0,10.9539,10.9775,10.9144,10.9144,148800.0
2008-04-01 13:30:00,13.84,13.86,13.84,13.86,390800.0,10.9144,10.9302,10.9144,10.9302,390800.0
2008-04-01 14:00:00,13.85,13.86,13.81,13.83,169600.0,10.9223,10.9302,10.8908,10.9065,169600.0
2008-04-01 14:30:00,13.83,13.87,13.83,13.85,238800.0,10.9065,10.9381,10.9065,10.9223,238800.0
2008-04-01 15:00:00,13.84,13.85,13.83,13.84,205600.0,10.9144,10.9223,10.9065,10.9144,205600.0
2008-04-01 15:30:00,13.84,13.87,13.84,13.86,548000.0,10.9144,10.9381,10.9144,10.9302,548000.0
2008-04-02 09:30:00,13.99,14.11,13.9,14.11,309600.0,11.0327,11.1274,10.9617,11.1274,309600.0
2008-04-02 10:00:00,14.11,14.22,14.09,14.13,290000.0,11.1274,11.2141,11.1116,11.1431,290000.0
2008-04-02 10:30:00,14.13,14.24,14.1,14.22,452000.0,11.1431,11.2299,11.1195,11.2141,452000.0
2008-04-02 11:00:00,14.22,14.35,14.22,14.3,286800.0,11.2141,11.3166,11.2141,11.2772,286800.0
2008-04-02 11:30:00,14.3,14.32,14.29,14.3,226000.0,11.2772,11.293,11.2693,11.2772,226000.0
2008-04-02 12:00:00,14.3,14.34,14.29,14.33,138000.0,11.2772,11.3087,11.2693,11.3009,138000.0
2008-04-02 12:30:00,14.33,14.36,14.3,14.36,193600.0,11.3009,11.3245,11.2772,11.3245,193600.0
2008-04-02 13:00:00,14.36,14.36,14.31,14.31,204800.0,11.3245,11.3245,11.2851,11.2851,204800.0
2008-04-02 13:30:00,14.31,14.33,14.31,14.32,155200.0,11.2851,11.3009,11.2851,11.293,155200.0
2008-04-02 14:00:00,14.32,14.33,14.29,14.3,348000.0,11.293,11.3009,11.2693,11.2772,348000.0
2008-04-02 14:30:00,14.3,14.3,14.23,14.28,176400.0,11.2772,11.2772,11.222,11.2614,176400.0
2008-04-02 15:00:00,14.28,14.28,14.23,14.25,165200.0,11.2614,11.2614,11.222,11.2378,165200.0
2008-04-02 15:30:00,14.25,14.26,14.21,14.23,244400.0,11.2378,11.2457,11.2062,11.222,244400.0
2008-04-03 09:30:00,14.17,14.39,14.17,14.38,222800.0,11.1747,11.3482,11.1747,11.3403,222800.0
2008-04-03 10:00:00,14.38,14.43,14.36,14.38,236800.0,11.3403,11.3797,11.3245,11.3403,236800.0
2008-04-03 10:30:00,14.38,14.38,14.31,14.31,90800.0,11.3403,11.3403,11.2851,11.2851,90800.0
2008-04-03 11:00:00,14.32,14.37,14.31,14.32,100800.0,11.293,11.3324,11.2851,11.293,100800.0
2008-04-03 11:30:00,14.32,14.34,14.28,14.29,130000.0,11.293,11.3087,11.2614,11.2693,130000.0
2008-04-03 12:00:00,14.28,14.3,14.26,14.28,142800.0,11.2614,11.2772,11.2457,11.2614,142800.0
2008-04-03 12:30:00,14.3,14.35,14.29,14.32,61600.0,11.2772,11.3166,11.2693,11.293,61600.0
2008-04-03 13:00:00,14.31,14.32,14.27,14.29,137200.0,11.2851,11.293,11.2535,11.2693,137200.0
2008-04-03 13:30:00,14.29,14.33,14.28,14.33,49200.0,11.2693,11.3009,11.2614,11.3009,49200.0
2008-04-03 14:00:00,14.33,14.34,14.3,14.31,73600.0,11.3009,11.3087,11.2772,11.2851,73600.0
2008-04-03 14:30:00,14.3,14.34,14.28,14.33,106800.0,11.2772,11.3087,11.2614,11.3009,106800.0
2008-04-03 15:00:00,14.34,14.37,14.33,14.33,99600.0,11.3087,11.3324,11.3009,11.3009,99600.0
2008-04-03 15:30:00,14.33,14.37,14.3,14.34,159200.0,11.3009,11.3324,11.2772,11.3087,159200.0
2008-04-04 09:30:00,14.31,14.35,14.15,14.26,243200.0,11.2851,11.3166,11.1589,11.2457,243200.0
2008-04-04 10:00:00,14.26,14.4,14.26,14.38,133200.0,11.2457,11.3561,11.2457,11.3403,133200.0
2008-04-04 10:30:00,14.38,14.4,14.3,14.38,128800.0,11.3403,11.3561,11.2772,11.3403,128800.0
2008-04-04 11:00:00,14.38,14.41,14.35,14.37,82000.0,11.3403,11.3639,11.3166,11.3324,82000.0
2008-04-04 11:30:00,14.37,14.37,14.15,14.24,576800.0,11.3324,11.3324,11.1589,11.2299,576800.0
2008-04-04 12:00:00,14.24,14.31,14.21,14.3,226400.0,11.2299,11.2851,11.2062,11.2772,226400.0
2008-04-04 12:30:00,14.3,14.31,14.25,14.27,114400.0,11.2772,11.2851,11.2378,11.2535,114400.0
2008-04-04 13:00:00,14.27,14.3,14.26,14.3,66000.0,11.2535,11.2772,11.2457,11.2772,66000.0
2008-04-04 13:30:00,14.29,14.3,14.26,14.29,85200.0,11.2693,11.2772,11.2457,11.2693,85200.0
2008-04-04 14:00:00,14.29,14.31,14.27,14.27,125600.0,11.2693,11.2851,11.2535,11.2535,125600.0
2008-04-04 14:30:00,14.28,14.37,14.25,14.36,117200.0,11.2614,11.3324,11.2378,11.3245,117200.0
2008-04-04 15:00:00,14.35,14.36,14.28,14.32,138800.0,11.3166,11.3245,11.2614,11.293,138800.0
2008-04-04 15:30:00,14.31,14.32,14.24,14.29,104800.0,11.2851,11.293,11.2299,11.2693,104800.0
2008-04-07 09:30:00,14.34,14.36,14.2,14.21,40800.0,11.3087,11.3245,11.1983,11.2062,40800.0
2008-04-07 10:00:00,14.2,14.26,14.2,14.21,154400.0,11.1983,11.2457,11.1983,11.2062,154400.0
2008-04-07 10:30:00,14.21,14.24,14.2,14.2,104000.0,11.2062,11.2299,11.1983,11.1983,104000.0
2008-04-07 11:00:00,14.2,14.22,14.1,14.1,248400.0,11.1983,11.2141,11.1195,11.1195,248400.0
2008-04-07 11:30:00,14.1,14.12,14.09,14.1,64400.0,11.1195,11.1352,11.1116,11.1195,64400.0
2008-04-07 12:00:00,14.11,14.12,14.1,14.1,43200.0,11.1274,11.1352,11.1195,11.1195,43200.0
2008-04-07 12:30:00,14.1,14.15,14.1,14.14,65200.0,11.1195,11.1589,11.1195,11.151,65200.0
2008-04-07 13:00:00,14.15,14.19,14.14,14.15,249600.0,11.1589,11.1904,11.151,11.1589,249600.0
2008-04-07 13:30:00,14.15,14.2,14.15,14.19,72000.0,11.1589,11.1983,11.1589,11.1904,72000.0
2008-04-07 14:00:00,14.19,14.2,14.18,14.2,98800.0,11.1904,11.1983,11.1826,11.1983,98800.0
2008-04-07 14:30:00,14.2,14.22,14.2,14.22,88400.0,11.1983,11.2141,11.1983,11.2141,88400.0
2008-04-07 15:00:00,14.22,14.24,14.18,14.18,98800.0,11.2141,11.2299,11.1826,11.1826,98800.0
2008-04-07 15:30:00,14.18,14.2,14.16,14.2,138800.0,11.1826,11.1983,11.1668,11.1983,138800.0
2008-04-08 09:30:00,14.13,14.17,14.02,14.04,615200.0,11.1431,11.1747,11.0564,11.0722,615200.0
2008-04-08 10:00:00,14.03,14.1,13.96,14.06,168800.0,11.0643,11.1195,11.0091,11.0879,168800.0
2008-04-08 10:30:00,14.06,14.13,14.05,14.13,196400.0,11.0879,11.1431,11.08,11.1431,196400.0
2008-04-08 11:00:00,14.13,14.15,14.13,14.13,65200.0,11.1431,11.1589,11.1431,11.1431,65200.0
2008-04-08 11:30:00,14.13,14.14,14.08,14.1,73600.0,11.1431,11.151,11.1037,11.1195,73600.0
2008-04-08 12:00:00,14.09,14.18,14.09,14.18,115200.0,11.1116,11.1826,11.1116,11.1826,115200.0
2008-04-08 12:30:00,14.18,14.2,14.17,14.17,46400.0,11.1826,11.1983,11.1747,11.1747,46400.0
2008-04-08 13:00:00,14.17,14.18,14.13,14.16,54400.0,11.1747,11.1826,11.1431,11.1668,54400.0
2008-04-08 13:30:00,14.16,14.18,14.16,14.16,30000.0,11.1668,11.1826,11.1668,11.1668,30000.0
2008-04-08 14:00:00,14.16,14.17,14.13,14.17,54400.0,11.1668,11.1747,11.1431,11.1747,54400.0
2008-04-08 14:30:00,14.17,14.18,14.15,14.16,28800.0,11.1747,11.1826,11.1589,11.1668,28800.0
2008-04-08 15:00:00,14.17,14.21,14.14,14.19,71200.0,11.1747,11.2062,11.151,11.1904,71200.0
2008-04-08 15:30:00,14.19,14.21,14.17,14.18,204400.0,11.1904,11.2062,11.1747,11.1826,204400.0
2008-04-09 09:30:00,14.15,14.21,14.08,14.16,73600.0,11.1589,11.2062,11.1037,11.1668,73600.0
2008-04-09 10:00:00,14.17,14.17,14.13,14.15,38000.0,11.1747,11.1747,11.1431,11.1589,38000.0
2008-04-09 10:30:00,14.15,14.2,14.15,14.17,70800.0,11.1589,11.1983,11.1589,11.1747,70800.0
2008-04-09 11:00:00,14.18,14.18,14.15,14.15,34800.0,11.1826,11.1826,11.1589,11.1589,34800.0
2008-04-09 11:30:00,14.15,14.17,14.12,14.13,48800.0,11.1589,11.1747,11.1352,11.1431,48800.0
2008-04-09 12:00:00,14.12,14.14,14.11,14.12,34400.0,11.1352,11.151,11.1274,11.1352,34400.0
2008-04-09 12:30:00,14.13,14.13,14.11,14.11,29600.0,11.1431,11.1431,11.1274,11.1274,29600.0
2008-04-09 13:00:00,14.11,14.13,14.08,14.13,78800.0,11.1274,11.1431,11.1037,11.1431,78800.0
2008-04-09 13:30:00,14.13,14.13,14.09,14.09,17600.0,11.1431,11.1431,11.1116,11.1116,17600.0
2008-04-09 14:00:00,14.09,14.09,14.06,14.08,49200.0,11.1116,11.1116,11.0879,11.1037,49200.0
2008-04-09 14:30:00,14.08,14.1,14.06,14.08,47200.0,11.1037,11.1195,11.0879,11.1037,47200.0
2008-04-09 15:00:00,14.09,14.11,14.07,14.1,72800.0,11.1116,11.1274,11.0958,11.1195,72800.0
2008-04-09 15:30:00,14.1,14.14,14.09,14.12,143200.0,11.1195,11.151,11.1116,11.1352,143200.0
2008-04-10 09:30:00,14.13,14.15,14.06,14.13,39600.0,11.1431,11.1589,11.0879,11.1431,39600.0
2008-04-10 10:00:00,14.12,14.23,14.12,14.23,57600.0,11.1352,11.222,11.1352,11.222,57600.0
2008-04-10 10:30:00,14.22,14.3,14.17,14.3,239200.0,11.2141,11.2772,11.1747,11.2772,239200.0
2008-04-10 11:00:00,14.3,14.36,14.26,14.32,302800.0,11.2772,11.3245,11.2457,11.293,302800.0
2008-04-10 11:30:00,14.32,14.36,14.3,14.35,256000.0,11.293,11.3245,11.2772,11.3166,256000.0
2008-04-10 12:00:00,14.35,14.38,14.31,14.38,134800.0,11.3166,11.3403,11.2851,11.3403,134800.0
2008-04-10 12:30:00,14.38,14.4,14.34,14.37,112800.0,11.3403,11.3561,11.3087,11.3324,112800.0
2008-04-10 13:00:00,14.37,14.41,14.35,14.37,104000.0,11.3324,11.3639,11.3166,11.3324,104000.0
2008-04-10 13:30:00,14.37,14.38,14.35,14.35,114800.0,11.3324,11.3403,11.3166,11.3166,114800.0
2008-04-10 14:00:00,14.35,14.35,14.27,14.27,136800.0,11.3166,11.3166,11.2535,11.2535,136800.0
2008-04-10 14:30:00,14.27,14.31,14.26,14.31,153600.0,11.2535,11.2851,11.2457,11.2851,153600.0
2008-04-10 15:00:00,14.31,14.31,14.24,14.25,146800.0,11.2851,11.2851,11.2299,11.2378,146800.0
2008-04-10 15:30:00,14.25,14.28,14.22,14.28,179200.0,11.2378,11.2614,11.2141,11.2614,179200.0
2008-04-11 09:30:00,14.17,14.23,14.13,14.19,234800.0,11.1747,11.222,11.1431,11.1904,234800.0
2008-04-11 10:00:00,14.2,14.22,14.16,14.22,100000.0,11.1983,11.2141,11.1668,11.2141,100000.0
2008-04-11 10:30:00,14.22,14.31,14.22,14.3,63600.0,11.2141,11.2851,11.2141,11.2772,63600.0
2008-04-11 11:00:00,14.3,14.33,14.27,14.31,85600.0,11.2772,11.3009,11.2535,11.2851,85600.0
2008-04-11 11:30:00,14.31,14.34,14.31,14.33,118400.0,11.2851,11.3087,11.2851,11.3009,118400.0
2008-04-11 12:00:00,14.33,14.34,14.32,14.33,231600.0,11.3009,11.3087,11.293,11.3009,231600.0
2008-04-11 12:30:00,14.33,14.37,14.31,14.35,78000.0,11.3009,11.3324,11.2851,11.3166,78000.0
2008-04-11 13:00:00,14.35,14.37,14.31,14.32,72000.0,11.3166,11.3324,11.2851,11.293,72000.0
2008-04-11 13:30:00,14.31,14.31,14.27,14.27,82400.0,11.2851,11.2851,11.2535,11.2535,82400.0
2008-04-11 14:00:00,14.26,14.31,14.26,14.3,232000.0,11.2457,11.2851,11.2457,11.2772,232000.0
2008-04-11 14:30:00,14.31,14.31,14.29,14.3,108800.0,11.2851,11.2851,11.2693,11.2772,108800.0
2008-04-11 15:00:00,14.3,14.34,14.3,14.33,73200.0,11.2772,11.3087,11.2772,11.3009,73200.0
2008-04-11 15:30:00,14.32,14.32,14.15,14.22,231200.0,11.293,11.293,11.1589,11.2141,231200.0
2008-04-14 09:30:00,14.25,14.27,14.1,14.23,116800.0,11.2378,11.2535,11.1195,11.222,116800.0
2008-04-14 10:00:00,14.24,14.27,14.23,14.23,36800.0,11.2299,11.2535,11.222,11.222,36800.0
2008-04-14 10:30:00,14.24,14.28,14.22,14.24,41600.0,11.2299,11.2614,11.2141,11.2299,41600.0
2008-04-14 11:00:00,14.25,14.26,14.15,14.16,42400.0,11.2378,11.2457,11.1589,11.1668,42400.0
2008-04-14 11:30:00,14.17,14.22,14.15,14.22,80400.0,11.1747,11.2141,11.1589,11.2141,80400.0
2008-04-14 12:00:00,14.22,14.23,14.2,14.21,41200.0,11.2141,11.222,11.1983,11.2062,41200.0
2008-04-14 12:30:00,14.22,14.25,14.2,14.22,36400.0,11.2141,11.2378,11.1983,11.2141,36400.0
2008-04-14 13:00:00,14.22,14.24,14.19,14.21,34000.0,11.2141,11.2299,11.1904,11.2062,34000.0
2008-04-14 13:30:00,14.21,14.25,14.2,14.24,78000.0,11.2062,11.2378,11.1983,11.2299,78000.0
2008-04-14 14:00:00,14.24,14.25,14.2,14.2,52000.0,11.2299,11.2378,11.1983,11.1983,52000.0
2008-04-14 14:30:00,14.2,14.21,14.18,14.19,37200.0,11.1983,11.2062,11.1826,11.1904,37200.0
2008-04-14 15:00:00,14.19,14.21,14.18,14.18,45200.0,11.1904,11.2062,11.1826,11.1826,45200.0
2008-04-14 15:30:00,14.18,14.2,14.18,14.2,118400.0,11.1826,11.1983,11.1826,11.1983,118400.0
2008-04-15 09:30:00,14.26,14.3,14.1,14.1,271200.0,11.2457,11.2772,11.1195,11.1195,271200.0
2008-04-15 10:00:00,14.09,14.1,14.03,14.05,92400.0,11.1116,11.1195,11.0643,11.08,92400.0
2008-04-15 10:30:00,14.04,14.09,14.04,14.08,76400.0,11.0722,11.1116,11.0722,11.1037,76400.0
2008-04-15 11:00:00,14.06,14.06,13.97,13.97,86400.0,11.0879,11.0879,11.017,11.017,86400.0
2008-04-15 11:30:00,13.98,14.04,13.98,14.03,62400.0,11.0248,11.0722,11.0248,11.0643,62400.0
2008-04-15 12:00:00,14.03,14.06,14.03,14.04,77200.0,11.0643,11.0879,11.0643,11.0722,77200.0
2008-04-15 12:30:00,14.05,14.05,13.97,13.99,99600.0,11.08,11.08,11.017,11.0327,99600.0
2008-04-15 13:00:00,14.0,14.05,13.98,13.99,102800.0,11.0406,11.08,11.0248,11.0327,102800.0
2008-04-15 13:30:00,13.98,14.05,13.95,14.0,217600.0,11.0248,11.08,11.0012,11.0406,217600.0
2008-04-15 14:00:00,14.0,14.06,13.97,14.06,150000.0,11.0406,11.0879,11.017,11.0879,150000.0
2008-04-15 14:30:00,14.06,14.06,14.02,14.03,93200.0,11.0879,11.0879,11.0564,11.0643,93200.0
2008-04-15 15:00:00,14.03,14.09,14.02,14.08,113600.0,11.0643,11.1116,11.0564,11.1037,113600.0
2008-04-15 15:30:00,14.09,14.1,14.03,14.06,176400.0,11.1116,11.1195,11.0643,11.0879,176400.0
2008-04-16 09:30:00,14.19,14.25,14.16,14.22,102000.0,11.1904,11.2378,11.1668,11.2141,102000.0
2008-04-16 10:00:00,14.22,14.27,14.21,14.24,75200.0,11.2141,11.2535,11.2062,11.2299,75200.0
2008-04-16 10:30:00,14.25,14.27,14.24,14.27,125200.0,11.2378,11.2535,11.2299,11.2535,125200.0
2008-04-16 11:00:00,14.27,14.27,14.21,14.22,52800.0,11.2535,11.2535,11.2062,11.2141,52800.0
2008-04-16 11:30:00,14.22,14.24,14.21,14.23,57200.0,11.2141,11.2299,11.2062,11.222,57200.0
2008-04-16 12:00:00,14.23,14.27,14.23,14.24,68400.0,11.222,11.2535,11.222,11.2299,68400.0
2008-04-16 12:30:00,14.25,14.25,14.23,14.24,34800.0,11.2378,11.2378,11.222,11.2299,34800.0
2008-04-16 13:00:00,14.24,14.24,14.21,14.22,42400.0,11.2299,11.2299,11.2062,11.2141,42400.0
2008-04-16 13:30:00,14.23,14.24,14.22,14.22,42800.0,11.222,11.2299,11.2141,11.2141,42800.0
2008-04-16 14:00:00,14.22,14.24,14.18,14.18,79600.0,11.2141,11.2299,11.1826,11.1826,79600.0
2008-04-16 14:30:00,14.19,14.2,14.15,14.17,70400.0,11.1904,11.1983,11.1589,11.1747,70400.0
2008-04-16 15:00:00,14.17,14.22,14.17,14.22,58800.0,11.1747,11.2141,11.1747,11.2141,58800.0
2008-04-16 15:30:00,14.21,14.25,14.21,14.24,148000.0,11.2062,11.2378,11.2062,11.2299,148000.0
2008-04-17 09:30:00,14.18,14.19,14.04,14.18,109200.0,11.1826,11.1904,11.0722,11.1826,109200.0
2008-04-17 10:00:00,14.17,14.24,14.15,14.21,119200.0,11.1747,11.2299,11.1589,11.2062,119200.0
2008-04-17 10:30:00,14.21,14.22,14.2,14.21,116400.0,11.2062,11.2141,11.1983,11.2062,116400.0
2008-04-17 11:00:00,14.21,14.22,14.18,14.18,109600.0,11.2062,11.2141,11.1826,11.1826,109600.0
2008-04-17 11:30:00,14.18,14.2,14.18,14.19,109600.0,11.1826,11.1983,11.1826,11.1904,109600.0
2008-04-17 12:00:00,14.19,14.2,14.18,14.19,72400.0,11.1904,11.1983,11.1826,11.1904,72400.0
2008-04-17 12:30:00,14.19,14.19,14.15,14.18,72400.0,11.1904,11.1904,11.1589,11.1826,72400.0
2008-04-17 13:00:00,14.18,14.19,14.15,14.18,49200.0,11.1826,11.1904,11.1589,11.1826,49200.0
2008-04-17 13:30:00,14.18,14.18,14.13,14.15,46400.0,11.1826,11.1826,11.1431,11.1589,46400.0
2008-04-17 14:00:00,14.15,14.15,14.13,14.14,55200.0,11.1589,11.1589,11.1431,11.151,55200.0
2008-04-17 14:30:00,14.14,14.15,14.12,14.12,44000.0,11.151,11.1589,11.1352,11.1352,44000.0
2008-04-17 15:00:00,14.12,14.13,14.11,14.12,62400.0,11.1352,11.1431,11.1274,11.1352,62400.0
2008-04-17 15:30:00,14.12,14.2,14.1,14.13,191200.0,11.1352,11.1983,11.1195,11.1431,191200.0
2008-04-18 09:30:00,14.36,14.38,14.19,14.24,81600.0,11.3245,11.3403,11.1904,11.2299,81600.0
2008-04-18 10:00:00,14.24,14.3,14.23,14.25,68000.0,11.2299,11.2772,11.222,11.2378,68000.0
2008-04-18 10:30:00,14.25,14.26,14.16,14.16,64400.0,11.2378,11.2457,11.1668,11.1668,64400.0
2008-04-18 11:00:00,14.16,14.19,14.14,14.18,50800.0,11.1668,11.1904,11.151,11.1826,50800.0
2008-04-18 11:30:00,14.19,14.21,14.18,14.18,64400.0,11.1904,11.2062,11.1826,11.1826,64400.0
2008-04-18 12:00:00,14.17,14.21,14.17,14.2,76800.0,11.1747,11.2062,11.1747,11.1983,76800.0
2008-04-18 12:30:00,14.2,14.2,14.13,14.13,32000.0,11.1983,11.1983,11.1431,11.1431,32000.0
2008-04-18 13:00:00,14.14,14.14,14.09,14.11,104400.0,11.151,11.151,11.1116,11.1274,104400.0
2008-04-18 13:30:00,14.1,14.11,14.09,14.1,37200.0,11.1195,11.1274,11.1116,11.1195,37200.0
2008-04-18 14:00:00,14.1,14.1,14.08,14.08,69600.0,11.1195,11.1195,11.1037,11.1037,69600.0
2008-04-18 14:30:00,14.08,14.09,14.08,14.08,64000.0,11.1037,11.1116,11.1037,11.1037,64000.0
2008-04-18 15:00:00,14.08,14.09,14.07,14.07,82800.0,11.1037,11.1116,11.0958,11.0958,82800.0
2008-04-18 15:30:00,14.07,14.09,14.07,14.08,123600.0,11.0958,11.1116,11.0958,11.1037,123600.0
2008-04-21 09:30:00,13.99,14.09,13.99,14.06,62000.0,11.0327,11.1116,11.0327,11.0879,62000.0
2008-04-21 10:00:00,14.06,14.09,14.04,14.04,61200.0,11.0879,11.1116,11.0722,11.0722,61200.0
2008-04-21 10:30:00,14.05,14.08,14.04,14.06,40400.0,11.08,11.1037,11.0722,11.0879,40400.0
2008-04-21 11:00:00,14.06,14.07,14.05,14.06,35600.0,11.0879,11.0958,11.08,11.0879,35600.0
2008-04-21 11:30:00,14.06,14.06,14.0,14.01,32400.0,11.0879,11.0879,11.0406,11.0485,32400.0
2008-04-21 12:00:00,14.01,14.03,14.01,14.03,29200.0,11.0485,11.0643,11.0485,11.0643,29200.0
2008-04-21 12:30:00,14.03,14.03,14.03,14.03,29600.0,11.0643,11.0643,11.0643,11.0643,29600.0
2008-04-21 13:00:00,14.03,14.04,14.02,14.03,46800.0,11.0643,11.0722,11.0564,11.0643,46800.0
2008-04-21 13:30:00,14.03,14.03,13.99,14.0,36000.0,11.0643,11.0643,11.0327,11.0406,36000.0
2008-04-21 14:00:00,14.0,14.01,13.98,14.0,50800.0,11.0406,11.0485,11.0248,11.0406,50800.0
2008-04-21 14:30:00,14.0,14.0,13.99,14.0,76800.0,11.0406,11.0406,11.0327,11.0406,76800.0
2008-04-21 15:00:00,14.0,14.02,14.0,14.01,108400.0,11.0406,11.0564,11.0406,11.0485,108400.0
2008-04-21 15:30:00,14.01,14.02,13.99,14.01,258800.0,11.0485,11.0564,11.0327,11.0485,258800.0
2008-04-22 09:30:00,13.98,14.01,13.96,13.97,54000.0,11.0248,11.0485,11.0091,11.017,54000.0
2008-04-22 10:00:00,13.98,13.98,13.89,13.89,88000.0,11.0248,11.0248,10.9539,10.9539,88000.0
2008-04-22 10:30:00,13.89,13.92,13.88,13.9,68400.0,10.9539,10.9775,10.946,10.9617,68400.0
2008-04-22 11:00:00,13.9,13.92,13.87,13.89,124400.0,10.9617,10.9775,10.9381,10.9539,124400.0
2008-04-22 11:30:00,13.88,13.9,13.88,13.88,95200.0,10.946,10.9617,10.946,10.946,95200.0
2008-04-22 12:00:00,13.89,13.9,13.86,13.86,50400.0,10.9539,10.9617,10.9302,10.9302,50400.0
2008-04-22 12:30:00,13.87,13.89,13.86,13.88,45600.0,10.9381,10.9539,10.9302,10.946,45600.0
2008-04-22 13:00:00,13.89,13.89,13.87,13.88,61600.0,10.9539,10.9539,10.9381,10.946,61600.0
2008-04-22 13:30:00,13.88,13.93,13.88,13.88,37600.0,10.946,10.9854,10.946,10.946,37600.0
2008-04-22 14:00:00,13.88,13.93,13.88,13.93,37200.0,10.946,10.9854,10.946,10.9854,37200.0
2008-04-22 14:30:00,13.92,13.92,13.87,13.88,42800.0,10.9775,10.9775,10.9381,10.946,42800.0
2008-04-22 15:00:00,13.88,13.95,13.88,13.92,77600.0,10.946,11.0012,10.946,10.9775,77600.0
2008-04-22 15:30:00,13.94,13.99,13.93,13.96,92000.0,10.9933,11.0327,10.9854,11.0091,92000.0
2008-04-23 09:30:00,13.95,14.06,13.95,13.97,73200.0,11.0012,11.0879,11.0012,11.017,73200.0
2008-04-23 10:00:00,13.96,14.09,13.93,14.03,115600.0,11.0091,11.1116,10.9854,11.0643,115600.0
2008-04-23 10:30:00,14.03,14.06,14.01,14.05,365600.0,11.0643,11.0879,11.0485,11.08,365600.0
2008-04-23 11:00:00,14.05,14.06,14.02,14.04,47600.0,11.08,11.0879,11.0564,11.0722,47600.0
2008-04-23 11:30:00,14.05,14.05,14.02,14.04,46000.0,11.08,11.08,11.0564,11.0722,46000.0
2008-04-23 12:00:00,14.04,14.11,14.03,14.05,62800.0,11.0722,11.1274,11.0643,11.08,62800.0
2008-04-23 12:30:00,14.06,14.06,14.0,14.01,74800.0,11.0879,11.0879,11.0406,11.0485,74800.0
2008-04-23 13:00:00,14.01,14.09,14.01,14.09,32000.0,11.0485,11.1116,11.0485,11.1116,32000.0
2008-04-23 13:30:00,14.08,14.1,14.06,14.09,55600.0,11.1037,11.1195,11.0879,11.1116,55600.0
2008-04-23 14:00:00,14.09,14.09,14.03,14.03,57200.0,11.1116,11.1116,11.0643,11.0643,57200.0
2008-04-23 14:30:00,14.04,14.09,14.03,14.08,54800.0,11.0722,11.1116,11.0643,11.1037,54800.0
2008-04-23 15:00:00,14.08,14.1,14.04,14.04,96000.0,11.1037,11.1195,11.0722,11.0722,96000.0
2008-04-23 15:30:00,14.04,14.08,14.03,14.08,149200.0,11.0722,11.1037,11.0643,11.1037,149200.0
2008-04-24 09:30:00,14.05,14.13,14.03,14.04,44400.0,11.08,11.1431,11.0643,11.0722,44400.0
2008-04-24 10:00:00,14.03,14.06,14.03,14.05,40800.0,11.0643,11.0879,11.0643,11.08,40800.0
2008-04-24 10:30:00,14.04,14.06,14.03,14.04,39600.0,11.0722,11.0879,11.0643,11.0722,39600.0
2008-04-24 11:00:00,14.03,14.08,14.03,14.06,74800.0,11.0643,11.1037,11.0643,11.0879,74800.0
2008-04-24 11:30:00,14.06,14.12,14.06,14.08,59600.0,11.0879,11.1352,11.0879,11.1037,59600.0
2008-04-24 12:00:00,14.08,14.1,14.05,14.08,37200.0,11.1037,11.1195,11.08,11.1037,37200.0
2008-04-24 12:30:00,14.07,14.16,14.07,14.14,46800.0,11.0958,11.1668,11.0958,11.151,46800.0
2008-04-24 13:00:00,14.13,14.15,14.1,14.1,38400.0,11.1431,11.1589,11.1195,11.1195,38400.0
2008-04-24 13:30:00,14.12,14.12,14.09,14.09,31600.0,11.1352,11.1352,11.1116,11.1116,31600.0
2008-04-24 14:00:00,14.11,14.18,14.1,14.18,39600.0,11.1274,11.1826,11.1195,11.1826,39600.0
2008-04-24 14:30:00,14.18,14.19,14.13,14.13,29200.0,11.1826,11.1904,11.1431,11.1431,29200.0
2008-04-24 15:00:00,14.13,14.16,14.1,14.14,58000.0,11.1431,11.1668,11.1195,11.151,58000.0
2008-04-24 15:30:00,14.13,14.13,14.06,14.08,92400.0,11.1431,11.1431,11.0879,11.1037,92400.0
2008-04-25 09:30:00,14.14,14.25,14.0,14.06,56000.0,11.151,11.2378,11.0406,11.0879,56000.0
2008-04-25 10:00:00,14.04,14.09,14.04,14.09,35600.0,11.0722,11.1116,11.0722,11.1116,35600.0
2008-04-25 10:30:00,14.09,14.1,14.08,14.09,46000.0,11.1116,11.1195,11.1037,11.1116,46000.0
2008-04-25 11:00:00,14.09,14.15,14.09,14.13,66400.0,11.1116,11.1589,11.1116,11.1431,66400.0
2008-04-25 11:30:00,14.12,14.15,14.11,14.14,38800.0,11.1352,11.1589,11.1274,11.151,38800.0
2008-04-25 12:00:00,14.14,14.19,14.13,14.19,62000.0,11.151,11.1904,11.1431,11.1904,62000.0
2008-04-25 12:30:00,14.18,14.24,14.16,14.2,126000.0,11.1826,11.2299,11.1668,11.1983,126000.0
2008-04-25 13:00:00,14.2,14.23,14.15,14.15,37600.0,11.1983,11.222,11.1589,11.1589,37600.0
2008-04-25 13:30:00,14.15,14.18,14.15,14.18,63600.0,11.1589,11.1826,11.1589,11.1826,63600.0
2008-04-25 14:00:00,14.18,14.21,14.13,14.15,51200.0,11.1826,11.2062,11.1431,11.1589,51200.0
2008-04-25 14:30:00,14.15,14.17,14.13,14.13,58800.0,11.1589,11.1747,11.1431,11.1431,58800.0
2008-04-25 15:00:00,14.13,14.21,14.13,14.2,82400.0,11.1431,11.2062,11.1431,11.1983,82400.0
2008-04-25 15:30:00,14.2,14.21,14.15,14.2,129600.0,11.1983,11.2062,11.1589,11.1983,129600.0
2008-04-28 09:30:00,14.18,14.23,14.1,14.1,152800.0,11.1826,11.222,11.1195,11.1195,152800.0
2008-04-28 10:00:00,14.09,14.1,13.99,14.01,151600.0,11.1116,11.1195,11.0327,11.0485,151600.0
2008-04-28 10:30:00,14.01,14.06,14.01,14.04,100000.0,11.0485,11.0879,11.0485,11.0722,100000.0
2008-04-28 11:00:00,14.04,14.04,14.0,14.02,98000.0,11.0722,11.0722,11.0406,11.0564,98000.0
2008-04-28 11:30:00,14.02,14.02,13.97,13.98,52800.0,11.0564,11.0564,11.017,11.0248,52800.0
2008-04-28 12:00:00,13.97,14.02,13.97,14.02,62800.0,11.017,11.0564,11.017,11.0564,62800.0
2008-04-28 12:30:00,14.02,14.03,14.01,14.03,39200.0,11.0564,11.0643,11.0485,11.0643,39200.0
2008-04-28 13:00:00,14.03,14.04,14.01,14.02,34800.0,11.0643,11.0722,11.0485,11.0564,34800.0
2008-04-28 13:30:00,14.01,14.01,14.0,14.01,38400.0,11.0485,11.0485,11.0406,11.0485,38400.0
2008-04-28 14:00:00,14.01,14.05,14.01,14.05,56800.0,11.0485,11.08,11.0485,11.08,56800.0
2008-04-28 14:30:00,14.04,14.12,14.04,14.12,48400.0,11.0722,11.1352,11.0722,11.1352,48400.0
2008-04-28 15:00:00,14.11,14.13,14.09,14.1,40400.0,11.1274,11.1431,11.1116,11.1195,40400.0
2008-04-28 15:30:00,14.1,14.1,14.06,14.09,127600.0,11.1195,11.1195,11.0879,11.1116,127600.0
2008-04-29 09:30:00,14.1,14.21,14.09,14.2,44000.0,11.1195,11.2062,11.1116,11.1983,44000.0
2008-04-29 10:00:00,14.2,14.24,14.19,14.24,53200.0,11.1983,11.2299,11.1904,11.2299,53200.0
2008-04-29 10:30:00,14.24,14.25,14.22,14.24,43200.0,11.2299,11.2378,11.2141,11.2299,43200.0
2008-04-29 11:00:00,14.24,14.25,14.22,14.23,30400.0,11.2299,11.2378,11.2141,11.222,30400.0
2008-04-29 11:30:00,14.24,14.25,14.2,14.21,38400.0,11.2299,11.2378,11.1983,11.2062,38400.0
2008-04-29 12:00:00,14.2,14.24,14.2,14.24,23600.0,11.1983,11.2299,11.1983,11.2299,23600.0
2008-04-29 12:30:00,14.24,14.24,14.22,14.23,20400.0,11.2299,11.2299,11.2141,11.222,20400.0
2008-04-29 13:00:00,14.24,14.25,14.22,14.24,39600.0,11.2299,11.2378,11.2141,11.2299,39600.0
2008-04-29 13:30:00,14.24,14.25,14.22,14.22,40800.0,11.2299,11.2378,11.2141,11.2141,40800.0
2008-04-29 14:00:00,14.22,14.25,14.2,14.24,91600.0,11.2141,11.2378,11.1983,11.2299,91600.0
2008-04-29 14:30:00,14.24,14.26,14.24,14.24,79200.0,11.2299,11.2457,11.2299,11.2299,79200.0
2008-04-29 15:00:00,14.24,14.24,14.21,14.23,80800.0,11.2299,11.2299,11.2062,11.222,80800.0
2008-04-29 15:30:00,14.23,14.23,14.17,14.21,137600.0,11.222,11.222,11.1747,11.2062,137600.0
2008-04-30 09:30:00,14.25,14.29,14.11,14.15,66800.0,11.2378,11.2693,11.1274,11.1589,66800.0
2008-04-30 10:00:00,14.14,14.24,14.14,14.17,206400.0,11.151,11.2299,11.151,11.1747,206400.0
2008-04-30 10:30:00,14.17,14.18,14.13,14.14,62800.0,11.1747,11.1826,11.1431,11.151,62800.0
2008-04-30 11:00:00,14.14,14.19,14.13,14.19,96400.0,11.151,11.1904,11.1431,11.1904,96400.0
2008-04-30 11:30:00,14.19,14.24,14.19,14.2,46000.0,11.1904,11.2299,11.1904,11.1983,46000.0
2008-04-30 12:00:00,14.2,14.23,14.19,14.21,86800.0,11.1983,11.222,11.1904,11.2062,86800.0
2008-04-30 12:30:00,14.2,14.23,14.19,14.22,267600.0,11.1983,11.222,11.1904,11.2141,267600.0
2008-04-30 13:00:00,14.22,14.27,14.22,14.26,25200.0,11.2141,11.2535,11.2141,11.2457,25200.0
2008-04-30 13:30:00,14.25,14.27,14.25,14.26,25600.0,11.2378,11.2535,11.2378,11.2457,25600.0
2008-04-30 14:00:00,14.26,14.3,14.15,14.24,108000.0,11.2457,11.2772,11.1589,11.2299,108000.0
2008-04-30 14:30:00,14.24,14.25,14.21,14.21,104000.0,11.2299,11.2378,11.2062,11.2062,104000.0
2008-04-30 15:00:00,14.21,14.24,14.19,14.22,155200.0,11.2062,11.2299,11.1904,11.2141,155200.0
2008-04-30 15:30:00,14.22,14.25,14.21,14.21,186400.0,11.2141,11.2378,11.2062,11.2062,186400.0
2008-05-01 09:30:00,14.21,14.22,14.03,14.11,97600.0,11.2062,11.2141,11.0643,11.1274,97600.0
2008-05-01 10:00:00,14.12,14.17,14.11,14.12,121200.0,11.1352,11.1747,11.1274,11.1352,121200.0
2008-05-01 10:30:00,14.12,14.12,14.1,14.1,70000.0,11.1352,11.1352,11.1195,11.1195,70000.0
2008-05-01 11:00:00,14.1,14.1,14.09,14.1,43200.0,11.1195,11.1195,11.1116,11.1195,43200.0
2008-05-01 11:30:00,14.09,14.1,14.08,14.09,47600.0,11.1116,11.1195,11.1037,11.1116,47600.0
2008-05-01 12:00:00,14.09,14.09,14.07,14.09,57200.0,11.1116,11.1116,11.0958,11.1116,57200.0
2008-05-01 12:30:00,14.08,14.13,14.08,14.12,64000.0,11.1037,11.1431,11.1037,11.1352,64000.0
2008-05-01 13:00:00,14.12,14.13,14.11,14.11,52400.0,11.1352,11.1431,11.1274,11.1274,52400.0
2008-05-01 13:30:00,14.12,14.13,14.11,14.12,86800.0,11.1352,11.1431,11.1274,11.1352,86800.0
2008-05-01 14:00:00,14.12,14.13,14.11,14.12,80800.0,11.1352,11.1431,11.1274,11.1352,80800.0
2008-05-01 14:30:00,14.12,14.15,14.12,14.13,108000.0,11.1352,11.1589,11.1352,11.1431,108000.0
2008-05-01 15:00:00,14.13,14.17,14.12,14.16,156000.0,11.1431,11.1747,11.1352,11.1668,156000.0
2008-05-01 15:30:00,14.17,14.17,14.12,14.15,165600.0,11.1747,11.1747,11.1352,11.1589,165600.0
2008-05-02 09:30:00,14.28,14.33,14.15,14.28,89200.0,11.2614,11.3009,11.1589,11.2614,89200.0
2008-05-02 10:00:00,14.28,14.33,14.27,14.31,90400.0,11.2614,11.3009,11.2535,11.2851,90400.0
2008-05-02 10:30:00,14.31,14.33,14.19,14.2,70800.0,11.2851,11.3009,11.1904,11.1983,70800.0
2008-05-02 11:00:00,14.2,14.27,14.19,14.26,111600.0,11.1983,11.2535,11.1904,11.2457,111600.0
2008-05-02 11:30:00,14.25,14.33,14.24,14.24,149600.0,11.2378,11.3009,11.2299,11.2299,149600.0
2008-05-02 12:00:00,14.24,14.26,14.24,14.26,58000.0,11.2299,11.2457,11.2299,11.2457,58000.0
2008-05-02 12:30:00,14.26,14.27,14.24,14.26,51200.0,11.2457,11.2535,11.2299,11.2457,51200.0
2008-05-02 13:00:00,14.26,14.26,14.19,14.22,95200.0,11.2457,11.2457,11.1904,11.2141,95200.0
2008-05-02 13:30:00,14.22,14.26,14.21,14.22,77200.0,11.2141,11.2457,11.2062,11.2141,77200.0
2008-05-02 14:00:00,14.23,14.24,14.19,14.22,73200.0,11.222,11.2299,11.1904,11.2141,73200.0
2008-05-02 14:30:00,14.22,14.25,14.22,14.24,96000.0,11.2141,11.2378,11.2141,11.2299,96000.0
2008-05-02 15:00:00,14.24,14.25,14.17,14.18,171200.0,11.2299,11.2378,11.1747,11.1826,171200.0
2008-05-02 15:30:00,14.18,14.22,14.13,14.19,220000.0,11.1826,11.2141,11.1431,11.1904,220000.0
2008-05-05 09:30:00,14.06,14.26,14.06,14.13,251600.0,11.0879,11.2457,11.0879,11.1431,251600.0
2008-05-05 10:00:00,14.14,14.19,13.99,14.01,300000.0,11.151,11.1904,11.0327,11.0485,300000.0
2008-05-05 10:30:00,14.01,14.01,13.97,13.97,226000.0,11.0485,11.0485,11.017,11.017,226000.0
2008-05-05 11:00:00,13.95,13.99,13.92,13.97,625200.0,11.0012,11.0327,10.9775,11.017,625200.0
2008-05-05 11:30:00,13.97,13.99,13.93,13.97,85600.0,11.017,11.0327,10.9854,11.017,85600.0
2008-05-05 12:00:00,13.98,14.01,13.97,13.99,90000.0,11.0248,11.0485,11.017,11.0327,90000.0
2008-05-05 12:30:00,13.99,14.01,13.93,13.94,103600.0,11.0327,11.0485,10.9854,10.9933,103600.0
2008-05-05 13:00:00,13.94,13.97,13.94,13.97,65200.0,10.9933,11.017,10.9933,11.017,65200.0
2008-05-05 13:30:00,13.97,13.97,13.94,13.97,132400.0,11.017,11.017,10.9933,11.017,132400.0
2008-05-05 14:00:00,13.96,13.97,13.93,13.95,133600.0,11.0091,11.017,10.9854,11.0012,133600.0
2008-05-05 14:30:00,13.95,13.96,13.93,13.96,120400.0,11.0012,11.0091,10.9854,11.0091,120400.0
2008-05-05 15:00:00,13.95,13.99,13.9,13.91,246800.0,11.0012,11.0327,10.9617,10.9696,246800.0
2008-05-05 15:30:00,13.92,14.03,13.9,14.0,370000.0,10.9775,11.0643,10.9617,11.0406,370000.0
2008-05-06 09:30:00,14.34,14.61,13.72,13.75,532800.0,11.3087,11.5217,10.8198,10.8435,532800.0
2008-05-06 10:00:00,13.74,13.77,13.56,13.64,648800.0,10.8356,10.8592,10.6936,10.7567,648800.0
2008-05-06 10:30:00,13.64,13.65,13.53,13.54,404800.0,10.7567,10.7646,10.67,10.6778,404800.0
2008-05-06 11:00:00,13.54,13.6,13.38,13.51,516000.0,10.6778,10.7252,10.5517,10.6542,516000.0
2008-05-06 11:30:00,13.51,13.89,13.48,13.73,788000.0,10.6542,10.9539,10.6305,10.8277,788000.0
2008-05-06 12:00:00,13.74,13.75,13.63,13.67,264800.0,10.8356,10.8435,10.7488,10.7804,264800.0
2008-05-06 12:30:00,13.68,13.81,13.67,13.72,460800.0,10.7883,10.8908,10.7804,10.8198,460800.0
2008-05-06 13:00:00,13.72,13.73,13.66,13.7,149200.0,10.8198,10.8277,10.7725,10.804,149200.0
2008-05-06 13:30:00,13.7,13.86,13.68,13.8,154400.0,10.804,10.9302,10.7883,10.8829,154400.0
2008-05-06 14:00:00,13.8,13.81,13.71,13.8,184800.0,10.8829,10.8908,10.8119,10.8829,184800.0
2008-05-06 14:30:00,13.79,13.79,13.68,13.74,314400.0,10.875,10.875,10.7883,10.8356,314400.0
2008-05-06 15:00:00,13.74,13.76,13.71,13.71,220000.0,10.8356,10.8513,10.8119,10.8119,220000.0
2008-05-06 15:30:00,13.71,13.74,13.69,13.71,406800.0,10.8119,10.8356,10.7961,10.8119,406800.0
2008-05-07 09:30:00,13.69,13.71,13.57,13.63,454400.0,10.7961,10.8119,10.7015,10.7488,454400.0
2008-05-07 10:00:00,13.63,13.69,13.6,13.67,264000.0,10.7488,10.7961,10.7252,10.7804,264000.0
2008-05-07 10:30:00,13.68,13.68,13.61,13.63,507600.0,10.7883,10.7883,10.7331,10.7488,507600.0
2008-05-07 11:00:00,13.62,13.67,13.61,13.62,139600.0,10.7409,10.7804,10.7331,10.7409,139600.0
2008-05-07 11:30:00,13.63,13.63,13.52,13.56,188400.0,10.7488,10.7488,10.6621,10.6936,188400.0
2008-05-07 12:00:00,13.56,13.56,13.52,13.52,130000.0,10.6936,10.6936,10.6621,10.6621,130000.0
2008-05-07 12:30:00,13.53,13.56,13.51,13.55,62800.0,10.67,10.6936,10.6542,10.6857,62800.0
2008-05-07 13:00:00,13.56,13.58,13.54,13.58,117600.0,10.6936,10.7094,10.6778,10.7094,117600.0
2008-05-07 13:30:00,13.58,13.63,13.58,13.6,54400.0,10.7094,10.7488,10.7094,10.7252,54400.0
2008-05-07 14:00:00,13.59,13.6,13.53,13.53,62000.0,10.7173,10.7252,10.67,10.67,62000.0
2008-05-07 14:30:00,13.52,13.56,13.51,13.55,81600.0,10.6621,10.6936,10.6542,10.6857,81600.0
2008-05-07 15:00:00,13.55,13.61,13.55,13.59,143200.0,10.6857,10.7331,10.6857,10.7173,143200.0
2008-05-07 15:30:00,13.59,13.61,13.55,13.58,200800.0,10.7173,10.7331,10.6857,10.7094,200800.0
2008-05-08 09:30:00,13.65,13.65,13.4,13.61,404400.0,10.7805,10.7805,10.5831,10.7489,404400.0
2008-05-08 10:00:00,13.61,13.62,13.47,13.62,120400.0,10.7489,10.7568,10.6384,10.7568,120400.0
2008-05-08 10:30:00,13.61,13.61,13.49,13.53,120800.0,10.7489,10.7489,10.6542,10.6858,120800.0
2008-05-08 11:00:00,13.52,13.57,13.49,13.56,84400.0,10.6779,10.7173,10.6542,10.7095,84400.0
2008-05-08 11:30:00,13.56,13.58,13.52,13.53,96000.0,10.7095,10.7252,10.6779,10.6858,96000.0
2008-05-08 12:00:00,13.52,13.59,13.52,13.59,64000.0,10.6779,10.7331,10.6779,10.7331,64000.0
2008-05-08 12:30:00,13.59,13.6,13.53,13.54,398400.0,10.7331,10.741,10.6858,10.6937,398400.0
2008-05-08 13:00:00,13.54,13.59,13.54,13.59,47200.0,10.6937,10.7331,10.6937,10.7331,47200.0
2008-05-08 13:30:00,13.6,13.61,13.57,13.57,79600.0,10.741,10.7489,10.7173,10.7173,79600.0
2008-05-08 14:00:00,13.57,13.58,13.53,13.55,83200.0,10.7173,10.7252,10.6858,10.7016,83200.0
2008-05-08 14:30:00,13.55,13.56,13.44,13.45,826400.0,10.7016,10.7095,10.6147,10.6226,826400.0
2008-05-08 15:00:00,13.45,13.48,13.45,13.47,162800.0,10.6226,10.6463,10.6226,10.6384,162800.0
2008-05-08 15:30:00,13.47,13.5,13.47,13.49,476800.0,10.6384,10.6621,10.6384,10.6542,476800.0
2008-05-09 09:30:00,13.4,13.57,13.35,13.56,532000.0,10.5831,10.7173,10.5436,10.7095,532000.0
2008-05-09 10:00:00,13.55,13.58,13.37,13.42,126800.0,10.7016,10.7252,10.5594,10.5989,126800.0
2008-05-09 10:30:00,13.43,13.47,13.4,13.4,197200.0,10.6068,10.6384,10.5831,10.5831,197200.0
2008-05-09 11:00:00,13.4,13.41,13.4,13.4,65200.0,10.5831,10.591,10.5831,10.5831,65200.0
2008-05-09 11:30:00,13.4,13.44,13.4,13.42,34800.0,10.5831,10.6147,10.5831,10.5989,34800.0
2008-05-09 12:00:00,13.42,13.45,13.41,13.42,106800.0,10.5989,10.6226,10.591,10.5989,106800.0
2008-05-09 12:30:00,13.41,13.43,13.41,13.42,112800.0,10.591,10.6068,10.591,10.5989,112800.0
2008-05-09 13:00:00,13.41,13.43,13.41,13.41,59200.0,10.591,10.6068,10.591,10.591,59200.0
2008-05-09 13:30:00,13.41,13.45,13.41,13.43,197200.0,10.591,10.6226,10.591,10.6068,197200.0
2008-05-09 14:00:00,13.44,13.44,13.38,13.4,136000.0,10.6147,10.6147,10.5673,10.5831,136000.0
2008-05-09 14:30:00,13.39,13.42,13.38,13.4,98400.0,10.5752,10.5989,10.5673,10.5831,98400.0
2008-05-09 15:00:00,13.4,13.42,13.4,13.41,87600.0,10.5831,10.5989,10.5831,10.591,87600.0
2008-05-09 15:30:00,13.42,13.43,13.4,13.43,238800.0,10.5989,10.6068,10.5831,10.6068,238800.0
2008-05-12 09:30:00,13.48,13.53,13.38,13.44,332800.0,10.6463,10.6858,10.5673,10.6147,332800.0
2008-05-12 10:00:00,13.44,13.46,13.38,13.41,133200.0,10.6147,10.6305,10.5673,10.591,133200.0
2008-05-12 10:30:00,13.42,13.45,13.4,13.41,61200.0,10.5989,10.6226,10.5831,10.591,61200.0
2008-05-12 11:00:00,13.42,13.5,13.42,13.5,63200.0,10.5989,10.6621,10.5989,10.6621,63200.0
2008-05-12 11:30:00,13.49,13.5,13.43,13.44,260400.0,10.6542,10.6621,10.6068,10.6147,260400.0
2008-05-12 12:00:00,13.44,13.49,13.43,13.47,107600.0,10.6147,10.6542,10.6068,10.6384,107600.0
2008-05-12 12:30:00,13.47,13.48,13.43,13.43,256400.0,10.6384,10.6463,10.6068,10.6068,256400.0
2008-05-12 13:00:00,13.43,13.49,13.43,13.43,164800.0,10.6068,10.6542,10.6068,10.6068,164800.0
2008-05-12 13:30:00,13.43,13.48,13.42,13.48,121200.0,10.6068,10.6463,10.5989,10.6463,121200.0
2008-05-12 14:00:00,13.47,13.51,13.46,13.5,72400.0,10.6384,10.67,10.6305,10.6621,72400.0
2008-05-12 14:30:00,13.51,13.52,13.47,13.47,136800.0,10.67,10.6779,10.6384,10.6384,136800.0
2008-05-12 15:00:00,13.47,13.49,13.44,13.47,121600.0,10.6384,10.6542,10.6147,10.6384,121600.0
2008-05-12 15:30:00,13.47,13.51,13.47,13.48,94800.0,10.6384,10.67,10.6384,10.6463,94800.0
2008-05-13 09:30:00,13.53,13.58,13.42,13.55,112400.0,10.6858,10.7252,10.5989,10.7016,112400.0
2008-05-13 10:00:00,13.57,13.63,13.52,13.58,287200.0,10.7173,10.7647,10.6779,10.7252,287200.0
2008-05-13 10:30:00,13.58,13.62,13.54,13.62,66800.0,10.7252,10.7568,10.6937,10.7568,66800.0
2008-05-13 11:00:00,13.62,13.62,13.54,13.56,170800.0,10.7568,10.7568,10.6937,10.7095,170800.0
2008-05-13 11:30:00,13.56,13.7,13.56,13.7,108000.0,10.7095,10.82,10.7095,10.82,108000.0
2008-05-13 12:00:00,13.71,13.72,13.66,13.67,124000.0,10.8279,10.8358,10.7884,10.7963,124000.0
2008-05-13 12:30:00,13.67,13.68,13.63,13.63,88000.0,10.7963,10.8042,10.7647,10.7647,88000.0
2008-05-13 13:00:00,13.63,13.63,13.57,13.59,148400.0,10.7647,10.7647,10.7173,10.7331,148400.0
2008-05-13 13:30:00,13.59,13.63,13.59,13.63,32400.0,10.7331,10.7647,10.7331,10.7647,32400.0
2008-05-13 14:00:00,13.62,13.64,13.59,13.6,52800.0,10.7568,10.7726,10.7331,10.741,52800.0
2008-05-13 14:30:00,13.6,13.63,13.6,13.63,36000.0,10.741,10.7647,10.741,10.7647,36000.0
2008-05-13 15:00:00,13.63,13.67,13.61,13.67,126000.0,10.7647,10.7963,10.7489,10.7963,126000.0
2008-05-13 15:30:00,13.67,13.68,13.64,13.67,267600.0,10.7963,10.8042,10.7726,10.7963,267600.0
2008-05-14 09:30:00,13.74,13.9,13.69,13.79,140800.0,10.8516,10.978,10.8121,10.8911,140800.0
2008-05-14 10:00:00,13.8,13.84,13.78,13.78,76400.0,10.899,10.9306,10.8832,10.8832,76400.0
2008-05-14 10:30:00,13.78,13.83,13.77,13.83,76400.0,10.8832,10.9227,10.8753,10.9227,76400.0
2008-05-14 11:00:00,13.82,13.83,13.81,13.82,58800.0,10.9148,10.9227,10.9069,10.9148,58800.0
2008-05-14 11:30:00,13.82,13.82,13.78,13.8,81600.0,10.9148,10.9148,10.8832,10.899,81600.0
2008-05-14 12:00:00,13.8,13.83,13.8,13.81,62800.0,10.899,10.9227,10.899,10.9069,62800.0
2008-05-14 12:30:00,13.82,13.84,13.81,13.83,72800.0,10.9148,10.9306,10.9069,10.9227,72800.0
2008-05-14 13:00:00,13.83,13.84,13.8,13.8,36400.0,10.9227,10.9306,10.899,10.899,36400.0
2008-05-14 13:30:00,13.8,13.8,13.78,13.78,32800.0,10.899,10.899,10.8832,10.8832,32800.0
2008-05-14 14:00:00,13.78,13.79,13.77,13.78,40800.0,10.8832,10.8911,10.8753,10.8832,40800.0
2008-05-14 14:30:00,13.77,13.78,13.75,13.76,42000.0,10.8753,10.8832,10.8595,10.8674,42000.0
2008-05-14 15:00:00,13.76,13.76,13.71,13.72,45600.0,10.8674,10.8674,10.8279,10.8358,45600.0
2008-05-14 15:30:00,13.72,13.72,13.69,13.72,116400.0,10.8358,10.8358,10.8121,10.8358,116400.0
2008-05-15 09:30:00,13.75,13.75,13.68,13.73,56400.0,10.8595,10.8595,10.8042,10.8437,56400.0
2008-05-15 10:00:00,13.73,13.85,13.72,13.85,137200.0,10.8437,10.9385,10.8358,10.9385,137200.0
2008-05-15 10:30:00,13.84,13.87,13.83,13.87,57600.0,10.9306,10.9543,10.9227,10.9543,57600.0
2008-05-15 11:00:00,13.87,13.88,13.86,13.87,46400.0,10.9543,10.9622,10.9464,10.9543,46400.0
2008-05-15 11:30:00,13.87,13.89,13.86,13.88,51200.0,10.9543,10.9701,10.9464,10.9622,51200.0
2008-05-15 12:00:00,13.88,13.95,13.87,13.94,73600.0,10.9622,11.0175,10.9543,11.0096,73600.0
2008-05-15 12:30:00,13.94,13.97,13.93,13.96,58000.0,11.0096,11.0333,11.0017,11.0254,58000.0
2008-05-15 13:00:00,13.97,13.99,13.96,13.98,62800.0,11.0333,11.0491,11.0254,11.0412,62800.0
2008-05-15 13:30:00,13.98,14.02,13.98,14.01,263200.0,11.0412,11.0728,11.0412,11.0649,263200.0
2008-05-15 14:00:00,14.01,14.04,13.99,14.03,105600.0,11.0649,11.0885,11.0491,11.0806,105600.0
2008-05-15 14:30:00,14.03,14.04,14.0,14.01,139600.0,11.0806,11.0885,11.057,11.0649,139600.0
2008-05-15 15:00:00,14.01,14.03,13.98,13.99,172400.0,11.0649,11.0806,11.0412,11.0491,172400.0
2008-05-15 15:30:00,13.99,14.02,13.98,14.01,332400.0,11.0491,11.0728,11.0412,11.0649,332400.0
2008-05-16 09:30:00,14.07,14.3,14.04,14.2,489600.0,11.1122,11.2939,11.0885,11.2149,489600.0
2008-05-16 10:00:00,14.2,14.33,14.16,14.27,166000.0,11.2149,11.3176,11.1833,11.2702,166000.0
2008-05-16 10:30:00,14.25,14.28,14.21,14.24,180800.0,11.2544,11.2781,11.2228,11.2465,180800.0
2008-05-16 11:00:00,14.24,14.26,14.2,14.23,286800.0,11.2465,11.2623,11.2149,11.2386,286800.0
2008-05-16 11:30:00,14.23,14.25,14.21,14.22,88800.0,11.2386,11.2544,11.2228,11.2307,88800.0
2008-05-16 12:00:00,14.22,14.27,14.21,14.27,88000.0,11.2307,11.2702,11.2228,11.2702,88000.0
2008-05-16 12:30:00,14.27,14.29,14.25,14.27,62400.0,11.2702,11.286,11.2544,11.2702,62400.0
2008-05-16 13:00:00,14.28,14.28,14.26,14.27,76000.0,11.2781,11.2781,11.2623,11.2702,76000.0
2008-05-16 13:30:00,14.27,14.31,14.24,14.25,132400.0,11.2702,11.3018,11.2465,11.2544,132400.0
2008-05-16 14:00:00,14.25,14.27,14.24,14.25,50400.0,11.2544,11.2702,11.2465,11.2544,50400.0
2008-05-16 14:30:00,14.25,14.28,14.24,14.26,84000.0,11.2544,11.2781,11.2465,11.2623,84000.0
2008-05-16 15:00:00,14.26,14.3,14.25,14.25,169200.0,11.2623,11.2939,11.2544,11.2544,169200.0
2008-05-16 15:30:00,14.25,14.27,14.24,14.27,207200.0,11.2544,11.2702,11.2465,11.2702,207200.0
2008-05-19 09:30:00,14.31,14.31,14.21,14.23,45200.0,11.3018,11.3018,11.2228,11.2386,45200.0
2008-05-19 10:00:00,14.24,14.26,14.22,14.22,52800.0,11.2465,11.2623,11.2307,11.2307,52800.0
2008-05-19 10:30:00,14.23,14.26,14.21,14.25,79600.0,11.2386,11.2623,11.2228,11.2544,79600.0
2008-05-19 11:00:00,14.26,14.29,14.24,14.24,124000.0,11.2623,11.286,11.2465,11.2465,124000.0
2008-05-19 11:30:00,14.24,14.25,14.24,14.24,71200.0,11.2465,11.2544,11.2465,11.2465,71200.0
2008-05-19 12:00:00,14.24,14.26,14.23,14.26,148000.0,11.2465,11.2623,11.2386,11.2623,148000.0
2008-05-19 12:30:00,14.26,14.26,14.24,14.25,90400.0,11.2623,11.2623,11.2465,11.2544,90400.0
2008-05-19 13:00:00,14.25,14.29,14.24,14.29,228400.0,11.2544,11.286,11.2465,11.286,228400.0
2008-05-19 13:30:00,14.29,14.29,14.25,14.25,38000.0,11.286,11.286,11.2544,11.2544,38000.0
2008-05-19 14:00:00,14.25,14.27,14.24,14.26,76000.0,11.2544,11.2702,11.2465,11.2623,76000.0
2008-05-19 14:30:00,14.26,14.3,14.26,14.29,66800.0,11.2623,11.2939,11.2623,11.286,66800.0
2008-05-19 15:00:00,14.29,14.31,14.27,14.3,116400.0,11.286,11.3018,11.2702,11.2939,116400.0
2008-05-19 15:30:00,14.3,14.31,14.27,14.29,278400.0,11.2939,11.3018,11.2702,11.286,278400.0
2008-05-20 09:30:00,14.23,14.27,14.21,14.25,75600.0,11.2386,11.2702,11.2228,11.2544,75600.0
2008-05-20 10:00:00,14.25,14.32,14.23,14.3,512000.0,11.2544,11.3097,11.2386,11.2939,512000.0
2008-05-20 10:30:00,14.29,14.3,14.26,14.29,74000.0,11.286,11.2939,11.2623,11.286,74000.0
2008-05-20 11:00:00,14.28,14.29,14.25,14.27,71200.0,11.2781,11.286,11.2544,11.2702,71200.0
2008-05-20 11:30:00,14.28,14.31,14.27,14.29,83200.0,11.2781,11.3018,11.2702,11.286,83200.0
2008-05-20 12:00:00,14.29,14.3,14.28,14.3,69600.0,11.286,11.2939,11.2781,11.2939,69600.0
2008-05-20 12:30:00,14.3,14.3,14.28,14.3,44400.0,11.2939,11.2939,11.2781,11.2939,44400.0
2008-05-20 13:00:00,14.3,14.32,14.28,14.28,65200.0,11.2939,11.3097,11.2781,11.2781,65200.0
2008-05-20 13:30:00,14.28,14.33,14.28,14.31,63200.0,11.2781,11.3176,11.2781,11.3018,63200.0
2008-05-20 14:00:00,14.31,14.32,14.28,14.3,101600.0,11.3018,11.3097,11.2781,11.2939,101600.0
2008-05-20 14:30:00,14.3,14.32,14.3,14.31,91600.0,11.2939,11.3097,11.2939,11.3018,91600.0
2008-05-20 15:00:00,14.3,14.31,14.28,14.29,133200.0,11.2939,11.3018,11.2781,11.286,133200.0
2008-05-20 15:30:00,14.29,14.33,14.27,14.31,240800.0,11.286,11.3176,11.2702,11.3018,240800.0
2008-05-21 09:30:00,14.29,14.38,14.22,14.37,72800.0,11.286,11.3571,11.2307,11.3492,72800.0
2008-05-21 10:00:00,14.37,14.38,14.36,14.36,117200.0,11.3492,11.3571,11.3413,11.3413,117200.0
2008-05-21 10:30:00,14.36,14.38,14.33,14.36,204800.0,11.3413,11.3571,11.3176,11.3413,204800.0
2008-05-21 11:00:00,14.36,14.37,14.31,14.32,91600.0,11.3413,11.3492,11.3018,11.3097,91600.0
2008-05-21 11:30:00,14.31,14.38,14.31,14.37,114800.0,11.3018,11.3571,11.3018,11.3492,114800.0
2008-05-21 12:00:00,14.38,14.38,14.37,14.37,55600.0,11.3571,11.3571,11.3492,11.3492,55600.0
2008-05-21 12:30:00,14.38,14.39,14.36,14.38,57200.0,11.3571,11.365,11.3413,11.3571,57200.0
2008-05-21 13:00:00,14.38,14.4,14.36,14.37,67600.0,11.3571,11.3729,11.3413,11.3492,67600.0
2008-05-21 13:30:00,14.37,14.38,14.36,14.38,92400.0,11.3492,11.3571,11.3413,11.3571,92400.0
2008-05-21 14:00:00,14.38,14.39,14.33,14.37,196000.0,11.3571,11.365,11.3176,11.3492,196000.0
2008-05-21 14:30:00,14.37,14.38,14.31,14.36,136800.0,11.3492,11.3571,11.3018,11.3413,136800.0
2008-05-21 15:00:00,14.36,14.36,14.33,14.34,110800.0,11.3413,11.3413,11.3176,11.3255,110800.0
2008-05-21 15:30:00,14.33,14.34,14.27,14.3,368400.0,11.3176,11.3255,11.2702,11.2939,368400.0
2008-05-22 09:30:00,14.3,14.34,14.25,14.25,51200.0,11.2939,11.3255,11.2544,11.2544,51200.0
2008-05-22 10:00:00,14.25,14.29,14.22,14.24,78000.0,11.2544,11.286,11.2307,11.2465,78000.0
2008-05-22 10:30:00,14.23,14.26,14.23,14.26,66800.0,11.2386,11.2623,11.2386,11.2623,66800.0
2008-05-22 11:00:00,14.25,14.27,14.24,14.25,39200.0,11.2544,11.2702,11.2465,11.2544,39200.0
2008-05-22 11:30:00,14.25,14.27,14.24,14.24,65600.0,11.2544,11.2702,11.2465,11.2465,65600.0
2008-05-22 12:00:00,14.23,14.29,14.23,14.28,57600.0,11.2386,11.286,11.2386,11.2781,57600.0
2008-05-22 12:30:00,14.29,14.38,14.29,14.38,71200.0,11.286,11.3571,11.286,11.3571,71200.0
2008-05-22 13:00:00,14.38,14.39,14.36,14.36,34800.0,11.3571,11.365,11.3413,11.3413,34800.0
2008-05-22 13:30:00,14.36,14.4,14.36,14.39,39600.0,11.3413,11.3729,11.3413,11.365,39600.0
2008-05-22 14:00:00,14.38,14.41,14.35,14.36,62800.0,11.3571,11.3808,11.3334,11.3413,62800.0
2008-05-22 14:30:00,14.36,14.37,14.31,14.33,62800.0,11.3413,11.3492,11.3018,11.3176,62800.0
2008-05-22 15:00:00,14.33,14.35,14.32,14.34,58800.0,11.3176,11.3334,11.3097,11.3255,58800.0
2008-05-22 15:30:00,14.33,14.35,14.3,14.32,170800.0,11.3176,11.3334,11.2939,11.3097,170800.0
2008-05-23 09:30:00,14.31,14.32,14.22,14.22,77600.0,11.3018,11.3097,11.2307,11.2307,77600.0
2008-05-23 10:00:00,14.23,14.33,14.22,14.24,66800.0,11.2386,11.3176,11.2307,11.2465,66800.0
2008-05-23 10:30:00,14.24,14.26,14.22,14.24,54400.0,11.2465,11.2623,11.2307,11.2465,54400.0
2008-05-23 11:00:00,14.24,14.28,14.22,14.27,141600.0,11.2465,11.2781,11.2307,11.2702,141600.0
2008-05-23 11:30:00,14.27,14.31,14.26,14.28,34000.0,11.2702,11.3018,11.2623,11.2781,34000.0
2008-05-23 12:00:00,14.28,14.29,14.27,14.29,36000.0,11.2781,11.286,11.2702,11.286,36000.0
2008-05-23 12:30:00,14.28,14.28,14.22,14.23,123200.0,11.2781,11.2781,11.2307,11.2386,123200.0
2008-05-23 13:00:00,14.23,14.24,14.22,14.24,25600.0,11.2386,11.2465,11.2307,11.2465,25600.0
2008-05-23 13:30:00,14.24,14.25,14.22,14.22,50000.0,11.2465,11.2544,11.2307,11.2307,50000.0
2008-05-23 14:00:00,14.23,14.25,14.22,14.24,46000.0,11.2386,11.2544,11.2307,11.2465,46000.0
2008-05-23 14:30:00,14.23,14.25,14.23,14.25,41200.0,11.2386,11.2544,11.2386,11.2544,41200.0
2008-05-23 15:00:00,14.25,14.25,14.22,14.24,54800.0,11.2544,11.2544,11.2307,11.2465,54800.0
2008-05-23 15:30:00,14.23,14.27,14.23,14.26,119200.0,11.2386,11.2702,11.2386,11.2623,119200.0
2008-05-27 09:30:00,14.26,14.35,14.22,14.25,158000.0,11.2623,11.3334,11.2307,11.2544,158000.0
2008-05-27 10:00:00,14.24,14.29,14.22,14.22,84800.0,11.2465,11.286,11.2307,11.2307,84800.0
2008-05-27 10:30:00,14.23,14.26,14.22,14.25,69600.0,11.2386,11.2623,11.2307,11.2544,69600.0
2008-05-27 11:00:00,14.25,14.26,14.23,14.23,68000.0,11.2544,11.2623,11.2386,11.2386,68000.0
2008-05-27 11:30:00,14.23,14.26,14.22,14.24,66800.0,11.2386,11.2623,11.2307,11.2465,66800.0
2008-05-27 12:00:00,14.24,14.25,14.22,14.23,33600.0,11.2465,11.2544,11.2307,11.2386,33600.0
2008-05-27 12:30:00,14.23,14.28,14.23,14.24,43600.0,11.2386,11.2781,11.2386,11.2465,43600.0
2008-05-27 13:00:00,14.24,14.29,14.24,14.29,72000.0,11.2465,11.286,11.2465,11.286,72000.0
2008-05-27 13:30:00,14.28,14.31,14.28,14.29,98000.0,11.2781,11.3018,11.2781,11.286,98000.0
2008-05-27 14:00:00,14.29,14.29,14.26,14.26,117200.0,11.286,11.286,11.2623,11.2623,117200.0
2008-05-27 14:30:00,14.26,14.27,14.24,14.26,75200.0,11.2623,11.2702,11.2465,11.2623,75200.0
2008-05-27 15:00:00,14.26,14.28,14.22,14.22,97200.0,11.2623,11.2781,11.2307,11.2307,97200.0
2008-05-27 15:30:00,14.24,14.24,14.22,14.24,191200.0,11.2465,11.2465,11.2307,11.2465,191200.0
2008-05-28 09:30:00,14.3,14.33,14.26,14.28,38000.0,11.2939,11.3176,11.2623,11.2781,38000.0
2008-05-28 10:00:00,14.27,14.28,14.22,14.24,50000.0,11.2702,11.2781,11.2307,11.2465,50000.0
2008-05-28 10:30:00,14.25,14.3,14.23,14.3,76000.0,11.2544,11.2939,11.2386,11.2939,76000.0
2008-05-28 11:00:00,14.3,14.3,14.22,14.23,96000.0,11.2939,11.2939,11.2307,11.2386,96000.0
2008-05-28 11:30:00,14.24,14.26,14.23,14.24,131200.0,11.2465,11.2623,11.2386,11.2465,131200.0
2008-05-28 12:00:00,14.24,14.26,14.23,14.25,59200.0,11.2465,11.2623,11.2386,11.2544,59200.0
2008-05-28 12:30:00,14.26,14.28,14.25,14.25,120800.0,11.2623,11.2781,11.2544,11.2544,120800.0
2008-05-28 13:00:00,14.25,14.26,14.23,14.24,58800.0,11.2544,11.2623,11.2386,11.2465,58800.0
2008-05-28 13:30:00,14.25,14.25,14.24,14.24,59200.0,11.2544,11.2544,11.2465,11.2465,59200.0
2008-05-28 14:00:00,14.24,14.25,14.22,14.24,76800.0,11.2465,11.2544,11.2307,11.2465,76800.0
2008-05-28 14:30:00,14.24,14.25,14.24,14.25,75200.0,11.2465,11.2544,11.2465,11.2544,75200.0
2008-05-28 15:00:00,14.25,14.26,14.23,14.24,142400.0,11.2544,11.2623,11.2386,11.2465,142400.0
2008-05-28 15:30:00,14.24,14.26,14.24,14.26,167200.0,11.2465,11.2623,11.2465,11.2623,167200.0
2008-05-29 09:30:00,14.26,14.35,14.26,14.32,136400.0,11.2623,11.3334,11.2623,11.3097,136400.0
2008-05-29 10:00:00,14.33,14.35,14.28,14.33,174800.0,11.3176,11.3334,11.2781,11.3176,174800.0
2008-05-29 10:30:00,14.34,14.35,14.28,14.3,111200.0,11.3255,11.3334,11.2781,11.2939,111200.0
2008-05-29 11:00:00,14.3,14.33,14.26,14.31,70800.0,11.2939,11.3176,11.2623,11.3018,70800.0
2008-05-29 11:30:00,14.32,14.32,14.28,14.3,48800.0,11.3097,11.3097,11.2781,11.2939,48800.0
2008-05-29 12:00:00,14.3,14.31,14.22,14.23,177200.0,11.2939,11.3018,11.2307,11.2386,177200.0
2008-05-29 12:30:00,14.23,14.32,14.22,14.31,76000.0,11.2386,11.3097,11.2307,11.3018,76000.0
2008-05-29 13:00:00,14.32,14.34,14.31,14.32,30000.0,11.3097,11.3255,11.3018,11.3097,30000.0
2008-05-29 13:30:00,14.33,14.36,14.33,14.36,32400.0,11.3176,11.3413,11.3176,11.3413,32400.0
2008-05-29 14:00:00,14.36,14.37,14.32,14.32,71200.0,11.3413,11.3492,11.3097,11.3097,71200.0
2008-05-29 14:30:00,14.32,14.33,14.31,14.31,54400.0,11.3097,11.3176,11.3018,11.3018,54400.0
2008-05-29 15:00:00,14.31,14.33,14.31,14.31,82000.0,11.3018,11.3176,11.3018,11.3018,82000.0
2008-05-29 15:30:00,14.31,14.31,14.27,14.27,153200.0,11.3018,11.3018,11.2702,11.2702,153200.0
2008-05-30 09:30:00,14.26,14.28,14.15,14.24,93600.0,11.2623,11.2781,11.1754,11.2465,93600.0
2008-05-30 10:00:00,14.24,14.35,14.24,14.35,65200.0,11.2465,11.3334,11.2465,11.3334,65200.0
2008-05-30 10:30:00,14.36,14.36,14.27,14.28,70800.0,11.3413,11.3413,11.2702,11.2781,70800.0
2008-05-30 11:00:00,14.28,14.32,14.27,14.29,41600.0,11.2781,11.3097,11.2702,11.286,41600.0
2008-05-30 11:30:00,14.29,14.29,14.28,14.29,37200.0,11.286,11.286,11.2781,11.286,37200.0
2008-05-30 12:00:00,14.29,14.29,14.2,14.22,140400.0,11.286,11.286,11.2149,11.2307,140400.0
2008-05-30 12:30:00,14.22,14.22,14.15,14.19,114800.0,11.2307,11.2307,11.1754,11.207,114800.0
2008-05-30 13:00:00,14.19,14.2,14.17,14.18,93600.0,11.207,11.2149,11.1912,11.1991,93600.0
2008-05-30 13:30:00,14.18,14.22,14.17,14.2,53200.0,11.1991,11.2307,11.1912,11.2149,53200.0
2008-05-30 14:00:00,14.2,14.22,14.2,14.2,67600.0,11.2149,11.2307,11.2149,11.2149,67600.0
2008-05-30 14:30:00,14.2,14.2,14.13,14.17,146400.0,11.2149,11.2149,11.1596,11.1912,146400.0
2008-05-30 15:00:00,14.17,14.21,14.16,14.17,215600.0,11.1912,11.2228,11.1833,11.1912,215600.0
2008-05-30 15:30:00,14.17,14.22,14.17,14.21,211200.0,11.1912,11.2307,11.1912,11.2228,211200.0
2008-06-02 09:30:00,14.18,14.34,14.16,14.19,92000.0,11.1991,11.3255,11.1833,11.207,92000.0
2008-06-02 10:00:00,14.19,14.2,14.15,14.18,92000.0,11.207,11.2149,11.1754,11.1991,92000.0
2008-06-02 10:30:00,14.19,14.21,14.17,14.19,32800.0,11.207,11.2228,11.1912,11.207,32800.0
2008-06-02 11:00:00,14.19,14.22,14.14,14.22,73600.0,11.207,11.2307,11.1675,11.2307,73600.0
2008-06-02 11:30:00,14.22,14.25,14.18,14.18,94000.0,11.2307,11.2544,11.1991,11.1991,94000.0
2008-06-02 12:00:00,14.18,14.18,14.07,14.08,182000.0,11.1991,11.1991,11.1122,11.1201,182000.0
2008-06-02 12:30:00,14.08,14.09,14.03,14.05,79600.0,11.1201,11.128,11.0806,11.0964,79600.0
2008-06-02 13:00:00,14.05,14.08,14.03,14.06,34400.0,11.0964,11.1201,11.0806,11.1043,34400.0
2008-06-02 13:30:00,14.06,14.13,14.06,14.13,49600.0,11.1043,11.1596,11.1043,11.1596,49600.0
2008-06-02 14:00:00,14.12,14.15,14.1,14.13,93600.0,11.1517,11.1754,11.1359,11.1596,93600.0
2008-06-02 14:30:00,14.14,14.16,14.13,14.16,51200.0,11.1675,11.1833,11.1596,11.1833,51200.0
2008-06-02 15:00:00,14.15,14.23,14.15,14.22,90800.0,11.1754,11.2386,11.1754,11.2307,90800.0
2008-06-02 15:30:00,14.22,14.23,14.2,14.22,139200.0,11.2307,11.2386,11.2149,11.2307,139200.0
2008-06-03 09:30:00,14.17,14.33,14.17,14.18,55600.0,11.1912,11.3176,11.1912,11.1991,55600.0
2008-06-03 10:00:00,14.2,14.24,14.19,14.2,58000.0,11.2149,11.2465,11.207,11.2149,58000.0
2008-06-03 10:30:00,14.2,14.24,14.19,14.24,65600.0,11.2149,11.2465,11.207,11.2465,65600.0
2008-06-03 11:00:00,14.24,14.26,14.22,14.22,54400.0,11.2465,11.2623,11.2307,11.2307,54400.0
2008-06-03 11:30:00,14.22,14.24,14.19,14.24,38800.0,11.2307,11.2465,11.207,11.2465,38800.0
2008-06-03 12:00:00,14.23,14.24,14.22,14.23,25200.0,11.2386,11.2465,11.2307,11.2386,25200.0
2008-06-03 12:30:00,14.23,14.24,14.22,14.23,43600.0,11.2386,11.2465,11.2307,11.2386,43600.0
2008-06-03 13:00:00,14.23,14.24,14.22,14.22,40400.0,11.2386,11.2465,11.2307,11.2307,40400.0
2008-06-03 13:30:00,14.22,14.22,14.16,14.17,106000.0,11.2307,11.2307,11.1833,11.1912,106000.0
2008-06-03 14:00:00,14.17,14.18,14.13,14.16,99200.0,11.1912,11.1991,11.1596,11.1833,99200.0
2008-06-03 14:30:00,14.15,14.19,14.13,14.19,89600.0,11.1754,11.207,11.1596,11.207,89600.0
2008-06-03 15:00:00,14.19,14.24,14.19,14.24,123200.0,11.207,11.2465,11.207,11.2465,123200.0
2008-06-03 15:30:00,14.23,14.27,14.23,14.24,193200.0,11.2386,11.2702,11.2386,11.2465,193200.0
2008-06-04 09:30:00,14.21,14.26,14.13,14.14,64400.0,11.2228,11.2623,11.1596,11.1675,64400.0
2008-06-04 10:00:00,14.14,14.2,14.11,14.2,71600.0,11.1675,11.2149,11.1438,11.2149,71600.0
2008-06-04 10:30:00,14.2,14.24,14.17,14.23,54000.0,11.2149,11.2465,11.1912,11.2386,54000.0
2008-06-04 11:00:00,14.24,14.32,14.24,14.32,51200.0,11.2465,11.3097,11.2465,11.3097,51200.0
2008-06-04 11:30:00,14.32,14.34,14.31,14.34,28800.0,11.3097,11.3255,11.3018,11.3255,28800.0
2008-06-04 12:00:00,14.34,14.38,14.34,14.37,47200.0,11.3255,11.3571,11.3255,11.3492,47200.0
2008-06-04 12:30:00,14.37,14.37,14.35,14.37,35600.0,11.3492,11.3492,11.3334,11.3492,35600.0
2008-06-04 13:00:00,14.37,14.38,14.34,14.37,53200.0,11.3492,11.3571,11.3255,11.3492,53200.0
2008-06-04 13:30:00,14.38,14.4,14.34,14.34,51600.0,11.3571,11.3729,11.3255,11.3255,51600.0
2008-06-04 14:00:00,14.34,14.34,14.29,14.34,60400.0,11.3255,11.3255,11.286,11.3255,60400.0
2008-06-04 14:30:00,14.34,14.4,14.33,14.36,150400.0,11.3255,11.3729,11.3176,11.3413,150400.0
2008-06-04 15:00:00,14.36,14.39,14.34,14.39,184400.0,11.3413,11.365,11.3255,11.365,184400.0
2008-06-04 15:30:00,14.38,14.39,14.31,14.35,262400.0,11.3571,11.365,11.3018,11.3334,262400.0
2008-06-05 09:30:00,14.35,14.37,14.25,14.33,82800.0,11.3334,11.3492,11.2544,11.3176,82800.0
2008-06-05 10:00:00,14.33,14.33,14.24,14.33,133600.0,11.3176,11.3176,11.2465,11.3176,133600.0
2008-06-05 10:30:00,14.33,14.33,14.24,14.28,63600.0,11.3176,11.3176,11.2465,11.2781,63600.0
2008-06-05 11:00:00,14.29,14.3,14.25,14.28,68400.0,11.286,11.2939,11.2544,11.2781,68400.0
2008-06-05 11:30:00,14.27,14.28,14.23,14.24,55600.0,11.2702,11.2781,11.2386,11.2465,55600.0
2008-06-05 12:00:00,14.24,14.27,14.24,14.27,53200.0,11.2465,11.2702,11.2465,11.2702,53200.0
2008-06-05 12:30:00,14.27,14.29,14.25,14.25,52800.0,11.2702,11.286,11.2544,11.2544,52800.0
2008-06-05 13:00:00,14.25,14.31,14.25,14.3,70000.0,11.2544,11.3018,11.2544,11.2939,70000.0
2008-06-05 13:30:00,14.3,14.33,14.26,14.26,122400.0,11.2939,11.3176,11.2623,11.2623,122400.0
2008-06-05 14:00:00,14.26,14.28,14.24,14.27,130000.0,11.2623,11.2781,11.2465,11.2702,130000.0
2008-06-05 14:30:00,14.27,14.33,14.27,14.33,90400.0,11.2702,11.3176,11.2702,11.3176,90400.0
2008-06-05 15:00:00,14.32,14.32,14.25,14.27,116800.0,11.3097,11.3097,11.2544,11.2702,116800.0
2008-06-05 15:30:00,14.27,14.3,14.27,14.3,230800.0,11.2702,11.2939,11.2702,11.2939,230800.0
2008-06-06 09:30:00,14.16,14.16,13.96,13.98,232400.0,11.1833,11.1833,11.0254,11.0412,232400.0
2008-06-06 10:00:00,13.99,13.99,13.95,13.95,242000.0,11.0491,11.0491,11.0175,11.0175,242000.0
2008-06-06 10:30:00,13.95,13.95,13.88,13.88,218400.0,11.0175,11.0175,10.9622,10.9622,218400.0
2008-06-06 11:00:00,13.88,13.88,13.85,13.86,255600.0,10.9622,10.9622,10.9385,10.9464,255600.0
2008-06-06 11:30:00,13.85,13.86,13.84,13.85,101200.0,10.9385,10.9464,10.9306,10.9385,101200.0
2008-06-06 12:00:00,13.85,13.86,13.84,13.85,105200.0,10.9385,10.9464,10.9306,10.9385,105200.0
2008-06-06 12:30:00,13.85,13.86,13.82,13.82,114800.0,10.9385,10.9464,10.9148,10.9148,114800.0
2008-06-06 13:00:00,13.81,13.82,13.76,13.77,141600.0,10.9069,10.9148,10.8674,10.8753,141600.0
2008-06-06 13:30:00,13.78,13.79,13.72,13.72,125200.0,10.8832,10.8911,10.8358,10.8358,125200.0
2008-06-06 14:00:00,13.73,13.78,13.71,13.78,135600.0,10.8437,10.8832,10.8279,10.8832,135600.0
2008-06-06 14:30:00,13.79,13.8,13.75,13.75,100000.0,10.8911,10.899,10.8595,10.8595,100000.0
2008-06-06 15:00:00,13.75,13.83,13.75,13.78,201200.0,10.8595,10.9227,10.8595,10.8832,201200.0
2008-06-06 15:30:00,13.78,13.79,13.74,13.75,307200.0,10.8832,10.8911,10.8516,10.8595,307200.0
2008-06-09 09:30:00,13.74,13.78,13.66,13.72,66400.0,10.8516,10.8832,10.7884,10.8358,66400.0
2008-06-09 10:00:00,13.72,13.78,13.7,13.73,91200.0,10.8358,10.8832,10.82,10.8437,91200.0
2008-06-09 10:30:00,13.73,13.79,13.72,13.79,148800.0,10.8437,10.8911,10.8358,10.8911,148800.0
2008-06-09 11:00:00,13.79,13.8,13.77,13.77,71600.0,10.8911,10.899,10.8753,10.8753,71600.0
2008-06-09 11:30:00,13.78,13.79,13.72,13.73,81600.0,10.8832,10.8911,10.8358,10.8437,81600.0
2008-06-09 12:00:00,13.73,13.74,13.69,13.69,71200.0,10.8437,10.8516,10.8121,10.8121,71200.0
2008-06-09 12:30:00,13.68,13.7,13.67,13.67,107200.0,10.8042,10.82,10.7963,10.7963,107200.0
2008-06-09 13:00:00,13.68,13.68,13.61,13.65,134400.0,10.8042,10.8042,10.7489,10.7805,134400.0
2008-06-09 13:30:00,13.65,13.65,13.61,13.64,132000.0,10.7805,10.7805,10.7489,10.7726,132000.0
2008-06-09 14:00:00,13.63,13.65,13.59,13.61,146800.0,10.7647,10.7805,10.7331,10.7489,146800.0
2008-06-09 14:30:00,13.62,13.64,13.6,13.61,129600.0,10.7568,10.7726,10.741,10.7489,129600.0
2008-06-09 15:00:00,13.61,13.7,13.6,13.7,132800.0,10.7489,10.82,10.741,10.82,132800.0
2008-06-09 15:30:00,13.7,13.72,13.66,13.69,176400.0,10.82,10.8358,10.7884,10.8121,176400.0
2008-06-10 09:30:00,13.56,13.74,13.56,13.72,135600.0,10.7095,10.8516,10.7095,10.8358,135600.0
2008-06-10 10:00:00,13.72,13.77,13.65,13.77,200000.0,10.8358,10.8753,10.7805,10.8753,200000.0
2008-06-10 10:30:00,13.75,13.79,13.74,13.79,54000.0,10.8595,10.8911,10.8516,10.8911,54000.0
2008-06-10 11:00:00,13.79,13.81,13.77,13.78,70000.0,10.8911,10.9069,10.8753,10.8832,70000.0
2008-06-10 11:30:00,13.78,13.82,13.77,13.82,88800.0,10.8832,10.9148,10.8753,10.9148,88800.0
2008-06-10 12:00:00,13.82,13.84,13.8,13.81,98400.0,10.9148,10.9306,10.899,10.9069,98400.0
2008-06-10 12:30:00,13.81,13.82,13.77,13.79,55600.0,10.9069,10.9148,10.8753,10.8911,55600.0
2008-06-10 13:00:00,13.79,13.81,13.78,13.81,114400.0,10.8911,10.9069,10.8832,10.9069,114400.0
2008-06-10 13:30:00,13.81,13.81,13.73,13.73,71600.0,10.9069,10.9069,10.8437,10.8437,71600.0
2008-06-10 14:00:00,13.73,13.75,13.72,13.72,172800.0,10.8437,10.8595,10.8358,10.8358,172800.0
2008-06-10 14:30:00,13.72,13.76,13.71,13.75,148400.0,10.8358,10.8674,10.8279,10.8595,148400.0
2008-06-10 15:00:00,13.76,13.77,13.73,13.74,184400.0,10.8674,10.8753,10.8437,10.8516,184400.0
2008-06-10 15:30:00,13.74,13.79,13.72,13.75,212800.0,10.8516,10.8911,10.8358,10.8595,212800.0
2008-06-11 09:30:00,13.74,13.85,13.72,13.73,69600.0,10.8516,10.9385,10.8358,10.8437,69600.0
2008-06-11 10:00:00,13.74,13.8,13.71,13.79,99200.0,10.8516,10.899,10.8279,10.8911,99200.0
2008-06-11 10:30:00,13.79,13.84,13.79,13.83,92000.0,10.8911,10.9306,10.8911,10.9227,92000.0
2008-06-11 11:00:00,13.83,13.84,13.79,13.79,88000.0,10.9227,10.9306,10.8911,10.8911,88000.0
2008-06-11 11:30:00,13.78,13.83,13.77,13.81,92000.0,10.8832,10.9227,10.8753,10.9069,92000.0
2008-06-11 12:00:00,13.82,13.82,13.8,13.8,55200.0,10.9148,10.9148,10.899,10.899,55200.0
2008-06-11 12:30:00,13.8,13.8,13.74,13.74,59200.0,10.899,10.899,10.8516,10.8516,59200.0
2008-06-11 13:00:00,13.75,13.76,13.74,13.76,50800.0,10.8595,10.8674,10.8516,10.8674,50800.0
2008-06-11 13:30:00,13.76,13.76,13.69,13.7,84000.0,10.8674,10.8674,10.8121,10.82,84000.0
2008-06-11 14:00:00,13.7,13.71,13.69,13.71,124800.0,10.82,10.8279,10.8121,10.8279,124800.0
2008-06-11 14:30:00,13.7,13.71,13.65,13.65,87600.0,10.82,10.8279,10.7805,10.7805,87600.0
2008-06-11 15:00:00,13.65,13.67,13.62,13.66,142800.0,10.7805,10.7963,10.7568,10.7884,142800.0
2008-06-11 15:30:00,13.66,13.7,13.63,13.66,155200.0,10.7884,10.82,10.7647,10.7884,155200.0
2008-06-12 09:30:00,13.69,13.8,13.61,13.71,67600.0,10.8121,10.899,10.7489,10.8279,67600.0
2008-06-12 10:00:00,13.7,13.76,13.64,13.7,363600.0,10.82,10.8674,10.7726,10.82,363600.0
2008-06-12 10:30:00,13.7,13.75,13.7,13.73,121600.0,10.82,10.8595,10.82,10.8437,121600.0
2008-06-12 11:00:00,13.73,13.78,13.73,13.76,61200.0,10.8437,10.8832,10.8437,10.8674,61200.0
2008-06-12 11:30:00,13.75,13.76,13.7,13.73,70400.0,10.8595,10.8674,10.82,10.8437,70400.0
2008-06-12 12:00:00,13.75,13.78,13.75,13.78,46000.0,10.8595,10.8832,10.8595,10.8832,46000.0
2008-06-12 12:30:00,13.78,13.78,13.73,13.74,24000.0,10.8832,10.8832,10.8437,10.8516,24000.0
2008-06-12 13:00:00,13.74,13.76,13.72,13.75,66000.0,10.8516,10.8674,10.8358,10.8595,66000.0
2008-06-12 13:30:00,13.76,13.77,13.74,13.75,57600.0,10.8674,10.8753,10.8516,10.8595,57600.0
2008-06-12 14:00:00,13.75,13.78,13.74,13.74,63200.0,10.8595,10.8832,10.8516,10.8516,63200.0
2008-06-12 14:30:00,13.74,13.76,13.74,13.74,57200.0,10.8516,10.8674,10.8516,10.8516,57200.0
2008-06-12 15:00:00,13.74,13.77,13.74,13.75,142400.0,10.8516,10.8753,10.8516,10.8595,142400.0
2008-06-12 15:30:00,13.75,13.78,13.74,13.75,130800.0,10.8595,10.8832,10.8516,10.8595,130800.0
2008-06-13 09:30:00,13.83,13.89,13.81,13.86,90400.0,10.9227,10.9701,10.9069,10.9464,90400.0
2008-06-13 10:00:00,13.86,13.88,13.8,13.87,97200.0,10.9464,10.9622,10.899,10.9543,97200.0
2008-06-13 10:30:00,13.86,13.87,13.79,13.8,58000.0,10.9464,10.9543,10.8911,10.899,58000.0
2008-06-13 11:00:00,13.8,13.86,13.8,13.85,96000.0,10.899,10.9464,10.899,10.9385,96000.0
2008-06-13 11:30:00,13.85,13.85,13.81,13.81,189600.0,10.9385,10.9385,10.9069,10.9069,189600.0
2008-06-13 12:00:00,13.82,13.82,13.8,13.81,33600.0,10.9148,10.9148,10.899,10.9069,33600.0
2008-06-13 12:30:00,13.8,13.83,13.8,13.83,96800.0,10.899,10.9227,10.899,10.9227,96800.0
2008-06-13 13:00:00,13.81,13.82,13.8,13.8,47600.0,10.9069,10.9148,10.899,10.899,47600.0
2008-06-13 13:30:00,13.81,13.81,13.71,13.72,137200.0,10.9069,10.9069,10.8279,10.8358,137200.0
2008-06-13 14:00:00,13.72,13.77,13.72,13.75,54800.0,10.8358,10.8753,10.8358,10.8595,54800.0
2008-06-13 14:30:00,13.76,13.78,13.74,13.78,50800.0,10.8674,10.8832,10.8516,10.8832,50800.0
2008-06-13 15:00:00,13.78,13.8,13.74,13.74,62800.0,10.8832,10.899,10.8516,10.8516,62800.0
2008-06-13 15:30:00,13.74,13.84,13.73,13.84,130000.0,10.8516,10.9306,10.8437,10.9306,130000.0
2008-06-16 09:30:00,13.81,13.81,13.68,13.78,79600.0,10.9069,10.9069,10.8042,10.8832,79600.0
2008-06-16 10:00:00,13.77,13.77,13.67,13.71,92800.0,10.8753,10.8753,10.7963,10.8279,92800.0
2008-06-16 10:30:00,13.71,13.72,13.67,13.72,68000.0,10.8279,10.8358,10.7963,10.8358,68000.0
2008-06-16 11:00:00,13.72,13.72,13.68,13.7,67600.0,10.8358,10.8358,10.8042,10.82,67600.0
2008-06-16 11:30:00,13.71,13.78,13.7,13.77,53200.0,10.8279,10.8832,10.82,10.8753,53200.0
2008-06-16 12:00:00,13.77,13.79,13.75,13.79,63600.0,10.8753,10.8911,10.8595,10.8911,63600.0
2008-06-16 12:30:00,13.79,13.8,13.76,13.77,66800.0,10.8911,10.899,10.8674,10.8753,66800.0
2008-06-16 13:00:00,13.77,13.82,13.76,13.82,84000.0,10.8753,10.9148,10.8674,10.9148,84000.0
2008-06-16 13:30:00,13.83,13.94,13.82,13.94,148800.0,10.9227,11.0096,10.9148,11.0096,148800.0
2008-06-16 14:00:00,13.93,13.94,13.89,13.9,129200.0,11.0017,11.0096,10.9701,10.978,129200.0
2008-06-16 14:30:00,13.9,13.95,13.9,13.95,112000.0,10.978,11.0175,10.978,11.0175,112000.0
2008-06-16 15:00:00,13.95,13.95,13.86,13.89,181600.0,11.0175,11.0175,10.9464,10.9701,181600.0
2008-06-16 15:30:00,13.89,13.92,13.86,13.92,280800.0,10.9701,10.9938,10.9464,10.9938,280800.0
2008-06-17 09:30:00,13.99,14.0,13.84,13.96,78000.0,11.0491,11.057,10.9306,11.0254,78000.0
2008-06-17 10:00:00,13.97,13.97,13.94,13.97,83600.0,11.0333,11.0333,11.0096,11.0333,83600.0
2008-06-17 10:30:00,13.97,14.05,13.95,14.04,99200.0,11.0333,11.0964,11.0175,11.0885,99200.0
2008-06-17 11:00:00,14.04,14.06,14.03,14.05,84400.0,11.0885,11.1043,11.0806,11.0964,84400.0
2008-06-17 11:30:00,14.05,14.06,14.03,14.06,88800.0,11.0964,11.1043,11.0806,11.1043,88800.0
2008-06-17 12:00:00,14.06,14.11,14.06,14.1,101200.0,11.1043,11.1438,11.1043,11.1359,101200.0
2008-06-17 12:30:00,14.1,14.13,14.09,14.1,120400.0,11.1359,11.1596,11.128,11.1359,120400.0
2008-06-17 13:00:00,14.09,14.09,14.05,14.06,208400.0,11.128,11.128,11.0964,11.1043,208400.0
2008-06-17 13:30:00,14.05,14.06,14.03,14.05,111600.0,11.0964,11.1043,11.0806,11.0964,111600.0
2008-06-17 14:00:00,14.04,14.04,13.98,13.99,158000.0,11.0885,11.0885,11.0412,11.0491,158000.0
2008-06-17 14:30:00,13.99,14.02,13.98,14.0,226000.0,11.0491,11.0728,11.0412,11.057,226000.0
2008-06-17 15:00:00,14.0,14.02,13.98,14.01,212000.0,11.057,11.0728,11.0412,11.0649,212000.0
2008-06-17 15:30:00,14.01,14.03,13.95,14.01,260400.0,11.0649,11.0806,11.0175,11.0649,260400.0
2008-06-18 09:30:00,13.92,14.1,13.92,14.08,120400.0,10.9938,11.1359,10.9938,11.1201,120400.0
2008-06-18 10:00:00,14.08,14.12,14.01,14.11,101600.0,11.1201,11.1517,11.0649,11.1438,101600.0
2008-06-18 10:30:00,14.11,14.12,14.06,14.09,192000.0,11.1438,11.1517,11.1043,11.128,192000.0
2008-06-18 11:00:00,14.09,14.12,14.08,14.11,85600.0,11.128,11.1517,11.1201,11.1438,85600.0
2008-06-18 11:30:00,14.11,14.16,14.09,14.12,132000.0,11.1438,11.1833,11.128,11.1517,132000.0
2008-06-18 12:00:00,14.12,14.14,14.11,14.12,67200.0,11.1517,11.1675,11.1438,11.1517,67200.0
2008-06-18 12:30:00,14.12,14.12,14.08,14.1,295600.0,11.1517,11.1517,11.1201,11.1359,295600.0
2008-06-18 13:00:00,14.09,14.1,14.07,14.09,129600.0,11.128,11.1359,11.1122,11.128,129600.0
2008-06-18 13:30:00,14.08,14.09,14.06,14.06,132400.0,11.1201,11.128,11.1043,11.1043,132400.0
2008-06-18 14:00:00,14.06,14.1,14.06,14.07,136000.0,11.1043,11.1359,11.1043,11.1122,136000.0
2008-06-18 14:30:00,14.07,14.09,14.06,14.08,42800.0,11.1122,11.128,11.1043,11.1201,42800.0
2008-06-18 15:00:00,14.08,14.09,14.07,14.08,95200.0,11.1201,11.128,11.1122,11.1201,95200.0
2008-06-18 15:30:00,14.09,14.12,14.09,14.12,182800.0,11.128,11.1517,11.128,11.1517,182800.0
2008-06-19 09:30:00,14.11,14.31,14.11,14.29,101200.0,11.1438,11.3018,11.1438,11.286,101200.0
2008-06-19 10:00:00,14.29,14.29,14.22,14.22,126800.0,11.286,11.286,11.2307,11.2307,126800.0
2008-06-19 10:30:00,14.22,14.22,14.21,14.21,55200.0,11.2307,11.2307,11.2228,11.2228,55200.0
2008-06-19 11:00:00,14.22,14.23,14.11,14.12,78000.0,11.2307,11.2386,11.1438,11.1517,78000.0
2008-06-19 11:30:00,14.12,14.13,14.11,14.12,75200.0,11.1517,11.1596,11.1438,11.1517,75200.0
2008-06-19 12:00:00,14.12,14.13,14.08,14.08,87200.0,11.1517,11.1596,11.1201,11.1201,87200.0
2008-06-19 12:30:00,14.09,14.1,14.06,14.07,94400.0,11.128,11.1359,11.1043,11.1122,94400.0
2008-06-19 13:00:00,14.07,14.1,14.06,14.09,39200.0,11.1122,11.1359,11.1043,11.128,39200.0
2008-06-19 13:30:00,14.1,14.12,14.08,14.11,27600.0,11.1359,11.1517,11.1201,11.1438,27600.0
2008-06-19 14:00:00,14.11,14.11,14.07,14.1,62400.0,11.1438,11.1438,11.1122,11.1359,62400.0
2008-06-19 14:30:00,14.1,14.13,14.09,14.11,74000.0,11.1359,11.1596,11.128,11.1438,74000.0
2008-06-19 15:00:00,14.11,14.15,14.1,14.1,115200.0,11.1438,11.1754,11.1359,11.1359,115200.0
2008-06-19 15:30:00,14.1,14.17,14.1,14.15,162800.0,11.1359,11.1912,11.1359,11.1754,162800.0
2008-06-20 09:30:00,14.15,14.23,14.06,14.09,482800.0,11.1754,11.2386,11.1043,11.128,482800.0
2008-06-20 10:00:00,14.1,14.1,13.99,13.99,83200.0,11.1359,11.1359,11.0491,11.0491,83200.0
2008-06-20 10:30:00,14.0,14.0,13.98,13.98,51600.0,11.057,11.057,11.0412,11.0412,51600.0
2008-06-20 11:00:00,13.98,13.99,13.96,13.97,36800.0,11.0412,11.0491,11.0254,11.0333,36800.0
2008-06-20 11:30:00,13.97,13.99,13.96,13.96,30800.0,11.0333,11.0491,11.0254,11.0254,30800.0
2008-06-20 12:00:00,13.96,14.0,13.96,13.97,204000.0,11.0254,11.057,11.0254,11.0333,204000.0
2008-06-20 12:30:00,13.97,13.99,13.96,13.96,18000.0,11.0333,11.0491,11.0254,11.0254,18000.0
2008-06-20 13:00:00,13.96,14.0,13.95,13.97,63600.0,11.0254,11.057,11.0175,11.0333,63600.0
2008-06-20 13:30:00,13.96,14.0,13.95,13.98,42800.0,11.0254,11.057,11.0175,11.0412,42800.0
2008-06-20 14:00:00,13.99,13.99,13.96,13.97,52000.0,11.0491,11.0491,11.0254,11.0333,52000.0
2008-06-20 14:30:00,13.97,13.99,13.95,13.96,51200.0,11.0333,11.0491,11.0175,11.0254,51200.0
2008-06-20 15:00:00,13.96,13.97,13.93,13.93,61600.0,11.0254,11.0333,11.0017,11.0017,61600.0
2008-06-20 15:30:00,13.93,14.02,13.91,13.97,179600.0,11.0017,11.0728,10.9859,11.0333,179600.0
2008-06-23 09:30:00,14.03,14.11,14.0,14.05,184400.0,11.0806,11.1438,11.057,11.0964,184400.0
2008-06-23 10:00:00,14.05,14.08,13.96,13.96,106000.0,11.0964,11.1201,11.0254,11.0254,106000.0
2008-06-23 10:30:00,13.97,13.97,13.89,13.89,116400.0,11.0333,11.0333,10.9701,10.9701,116400.0
2008-06-23 11:00:00,13.89,13.9,13.85,13.85,109600.0,10.9701,10.978,10.9385,10.9385,109600.0
2008-06-23 11:30:00,13.86,13.87,13.82,13.84,106400.0,10.9464,10.9543,10.9148,10.9306,106400.0
2008-06-23 12:00:00,13.84,13.84,13.78,13.79,142800.0,10.9306,10.9306,10.8832,10.8911,142800.0
2008-06-23 12:30:00,13.79,13.87,13.77,13.86,96400.0,10.8911,10.9543,10.8753,10.9464,96400.0
2008-06-23 13:00:00,13.86,13.88,13.86,13.86,90400.0,10.9464,10.9622,10.9464,10.9464,90400.0
2008-06-23 13:30:00,13.86,13.92,13.85,13.91,227600.0,10.9464,10.9938,10.9385,10.9859,227600.0
2008-06-23 14:00:00,13.91,13.99,13.9,13.97,370800.0,10.9859,11.0491,10.978,11.0333,370800.0
2008-06-23 14:30:00,13.97,14.0,13.95,13.96,298800.0,11.0333,11.057,11.0175,11.0254,298800.0
2008-06-23 15:00:00,13.96,13.96,13.88,13.92,105600.0,11.0254,11.0254,10.9622,10.9938,105600.0
2008-06-23 15:30:00,13.92,13.93,13.9,13.92,110400.0,10.9938,11.0017,10.978,10.9938,110400.0
2008-06-24 09:30:00,13.89,14.01,13.88,13.95,114800.0,10.9701,11.0649,10.9622,11.0175,114800.0
2008-06-24 10:00:00,13.94,13.99,13.88,13.9,92000.0,11.0096,11.0491,10.9622,10.978,92000.0
2008-06-24 10:30:00,13.9,13.97,13.88,13.97,74000.0,10.978,11.0333,10.9622,11.0333,74000.0
2008-06-24 11:00:00,13.96,14.01,13.95,13.99,113600.0,11.0254,11.0649,11.0175,11.0491,113600.0
2008-06-24 11:30:00,13.99,14.0,13.98,13.99,79600.0,11.0491,11.057,11.0412,11.0491,79600.0
2008-06-24 12:00:00,13.99,14.01,13.98,14.01,68400.0,11.0491,11.0649,11.0412,11.0649,68400.0
2008-06-24 12:30:00,14.01,14.02,14.0,14.02,25200.0,11.0649,11.0728,11.057,11.0728,25200.0
2008-06-24 13:00:00,14.03,14.05,14.02,14.02,60400.0,11.0806,11.0964,11.0728,11.0728,60400.0
2008-06-24 13:30:00,14.02,14.03,13.98,13.99,67200.0,11.0728,11.0806,11.0412,11.0491,67200.0
2008-06-24 14:00:00,13.99,14.01,13.98,13.98,54800.0,11.0491,11.0649,11.0412,11.0412,54800.0
2008-06-24 14:30:00,13.98,13.99,13.93,13.93,102800.0,11.0412,11.0491,11.0017,11.0017,102800.0
2008-06-24 15:00:00,13.93,13.99,13.92,13.97,102000.0,11.0017,11.0491,10.9938,11.0333,102000.0
2008-06-24 15:30:00,13.97,13.97,13.9,13.9,139600.0,11.0333,11.0333,10.978,10.978,139600.0
2008-06-25 09:30:00,13.9,13.99,13.9,13.97,63200.0,10.978,11.0491,10.978,11.0333,63200.0
2008-06-25 10:00:00,13.97,14.03,13.96,14.03,78000.0,11.0333,11.0806,11.0254,11.0806,78000.0
2008-06-25 10:30:00,14.02,14.09,14.02,14.09,120400.0,11.0728,11.128,11.0728,11.128,120400.0
2008-06-25 11:00:00,14.09,14.14,14.09,14.13,44000.0,11.128,11.1675,11.128,11.1596,44000.0
2008-06-25 11:30:00,14.12,14.2,14.11,14.19,129200.0,11.1517,11.2149,11.1438,11.207,129200.0
2008-06-25 12:00:00,14.19,14.27,14.17,14.27,155200.0,11.207,11.2702,11.1912,11.2702,155200.0
2008-06-25 12:30:00,14.26,14.27,14.22,14.23,70400.0,11.2623,11.2702,11.2307,11.2386,70400.0
2008-06-25 13:00:00,14.22,14.25,14.22,14.24,27200.0,11.2307,11.2544,11.2307,11.2465,27200.0
2008-06-25 13:30:00,14.24,14.24,14.21,14.22,37600.0,11.2465,11.2465,11.2228,11.2307,37600.0
2008-06-25 14:00:00,14.22,14.24,14.17,14.21,118400.0,11.2307,11.2465,11.1912,11.2228,118400.0
2008-06-25 14:30:00,14.21,14.25,14.19,14.25,92400.0,11.2228,11.2544,11.207,11.2544,92400.0
2008-06-25 15:00:00,14.25,14.28,14.18,14.23,164800.0,11.2544,11.2781,11.1991,11.2386,164800.0
2008-06-25 15:30:00,14.23,14.27,14.19,14.24,267600.0,11.2386,11.2702,11.207,11.2465,267600.0
2008-06-26 09:30:00,14.19,14.24,14.11,14.15,65200.0,11.207,11.2465,11.1438,11.1754,65200.0
2008-06-26 10:00:00,14.15,14.18,14.1,14.15,166400.0,11.1754,11.1991,11.1359,11.1754,166400.0
2008-06-26 10:30:00,14.15,14.18,14.09,14.16,192400.0,11.1754,11.1991,11.128,11.1833,192400.0
2008-06-26 11:00:00,14.16,14.22,14.15,14.22,73200.0,11.1833,11.2307,11.1754,11.2307,73200.0
2008-06-26 11:30:00,14.21,14.22,14.16,14.17,70000.0,11.2228,11.2307,11.1833,11.1912,70000.0
2008-06-26 12:00:00,14.17,14.18,14.15,14.16,77600.0,11.1912,11.1991,11.1754,11.1833,77600.0
2008-06-26 12:30:00,14.17,14.18,14.13,14.14,160400.0,11.1912,11.1991,11.1596,11.1675,160400.0
2008-06-26 13:00:00,14.14,14.16,14.13,14.13,61600.0,11.1675,11.1833,11.1596,11.1596,61600.0
2008-06-26 13:30:00,14.13,14.14,14.1,14.13,70400.0,11.1596,11.1675,11.1359,11.1596,70400.0
2008-06-26 14:00:00,14.13,14.19,14.13,14.18,159600.0,11.1596,11.207,11.1596,11.1991,159600.0
2008-06-26 14:30:00,14.18,14.19,14.15,14.17,78800.0,11.1991,11.207,11.1754,11.1912,78800.0
2008-06-26 15:00:00,14.17,14.2,14.15,14.18,158000.0,11.1912,11.2149,11.1754,11.1991,158000.0
2008-06-26 15:30:00,14.18,14.19,14.07,14.1,290000.0,11.1991,11.207,11.1122,11.1359,290000.0
2008-06-27 09:30:00,14.09,14.09,14.0,14.06,62400.0,11.128,11.128,11.057,11.1043,62400.0
2008-06-27 10:00:00,14.06,14.09,14.02,14.05,98000.0,11.1043,11.128,11.0728,11.0964,98000.0
2008-06-27 10:30:00,14.05,14.07,14.0,14.0,108000.0,11.0964,11.1122,11.057,11.057,108000.0
2008-06-27 11:00:00,14.01,14.01,13.99,14.0,100400.0,11.0649,11.0649,11.0491,11.057,100400.0
2008-06-27 11:30:00,14.01,14.04,14.0,14.03,50800.0,11.0649,11.0885,11.057,11.0806,50800.0
2008-06-27 12:00:00,14.02,14.03,13.99,14.02,74000.0,11.0728,11.0806,11.0491,11.0728,74000.0
2008-06-27 12:30:00,14.02,14.04,13.99,14.03,63600.0,11.0728,11.0885,11.0491,11.0806,63600.0
2008-06-27 13:00:00,14.05,14.05,14.0,14.02,151200.0,11.0964,11.0964,11.057,11.0728,151200.0
2008-06-27 13:30:00,14.02,14.03,14.0,14.01,95200.0,11.0728,11.0806,11.057,11.0649,95200.0
2008-06-27 14:00:00,14.02,14.06,14.01,14.03,217200.0,11.0728,11.1043,11.0649,11.0806,217200.0
2008-06-27 14:30:00,14.03,14.06,14.02,14.04,186800.0,11.0806,11.1043,11.0728,11.0885,186800.0
2008-06-27 15:00:00,14.05,14.05,14.01,14.03,185600.0,11.0964,11.0964,11.0649,11.0806,185600.0
2008-06-27 15:30:00,14.03,14.04,14.0,14.0,273600.0,11.0806,11.0885,11.057,11.057,273600.0
2008-06-30 09:30:00,13.86,14.04,13.86,14.04,106400.0,10.9464,11.0885,10.9464,11.0885,106400.0
2008-06-30 10:00:00,14.05,14.13,14.05,14.12,88800.0,11.0964,11.1596,11.0964,11.1517,88800.0
2008-06-30 10:30:00,14.13,14.16,14.11,14.16,89200.0,11.1596,11.1833,11.1438,11.1833,89200.0
2008-06-30 11:00:00,14.15,14.22,14.14,14.22,58000.0,11.1754,11.2307,11.1675,11.2307,58000.0
2008-06-30 11:30:00,14.21,14.21,14.14,14.17,70800.0,11.2228,11.2228,11.1675,11.1912,70800.0
2008-06-30 12:00:00,14.17,14.17,14.13,14.13,30800.0,11.1912,11.1912,11.1596,11.1596,30800.0
2008-06-30 12:30:00,14.13,14.17,14.13,14.16,50400.0,11.1596,11.1912,11.1596,11.1833,50400.0
2008-06-30 13:00:00,14.17,14.17,14.14,14.15,31600.0,11.1912,11.1912,11.1675,11.1754,31600.0
2008-06-30 13:30:00,14.15,14.15,14.13,14.15,28800.0,11.1754,11.1754,11.1596,11.1754,28800.0
2008-06-30 14:00:00,14.15,14.18,14.13,14.16,50400.0,11.1754,11.1991,11.1596,11.1833,50400.0
2008-06-30 14:30:00,14.17,14.17,14.13,14.13,40400.0,11.1912,11.1912,11.1596,11.1596,40400.0
2008-06-30 15:00:00,14.13,14.14,14.13,14.14,72800.0,11.1596,11.1675,11.1596,11.1675,72800.0
2008-06-30 15:30:00,14.14,14.15,14.06,14.11,194800.0,11.1675,11.1754,11.1043,11.1438,194800.0
2008-07-01 09:30:00,13.99,14.06,13.99,14.01,166000.0,11.0491,11.1043,11.0491,11.0649,166000.0
2008-07-01 10:00:00,14.02,14.03,13.98,14.01,339200.0,11.0728,11.0806,11.0412,11.0649,339200.0
2008-07-01 10:30:00,14.02,14.03,14.0,14.03,80400.0,11.0728,11.0806,11.057,11.0806,80400.0
2008-07-01 11:00:00,14.03,14.03,13.99,13.99,128800.0,11.0806,11.0806,11.0491,11.0491,128800.0
2008-07-01 11:30:00,13.99,14.02,13.99,14.02,93200.0,11.0491,11.0728,11.0491,11.0728,93200.0
2008-07-01 12:00:00,14.02,14.05,14.0,14.01,64400.0,11.0728,11.0964,11.057,11.0649,64400.0
2008-07-01 12:30:00,14.0,14.02,14.0,14.0,71600.0,11.057,11.0728,11.057,11.057,71600.0
2008-07-01 13:00:00,14.0,14.02,14.0,14.01,55200.0,11.057,11.0728,11.057,11.0649,55200.0
2008-07-01 13:30:00,14.01,14.06,14.0,14.04,100000.0,11.0649,11.1043,11.057,11.0885,100000.0
2008-07-01 14:00:00,14.04,14.09,14.03,14.05,68400.0,11.0885,11.128,11.0806,11.0964,68400.0
2008-07-01 14:30:00,14.05,14.1,14.04,14.04,78000.0,11.0964,11.1359,11.0885,11.0885,78000.0
2008-07-01 15:00:00,14.03,14.07,14.01,14.02,135200.0,11.0806,11.1122,11.0649,11.0728,135200.0
2008-07-01 15:30:00,14.02,14.08,14.01,14.04,247600.0,11.0728,11.1201,11.0649,11.0885,247600.0
2008-07-02 09:30:00,13.99,14.07,13.99,14.03,80400.0,11.0491,11.1122,11.0491,11.0806,80400.0
2008-07-02 10:00:00,14.02,14.05,13.97,13.98,97200.0,11.0728,11.0964,11.0333,11.0412,97200.0
2008-07-02 10:30:00,13.98,14.03,13.98,14.0,674800.0,11.0412,11.0806,11.0412,11.057,674800.0
2008-07-02 11:00:00,14.0,14.03,13.99,13.99,124400.0,11.057,11.0806,11.0491,11.0491,124400.0
2008-07-02 11:30:00,14.0,14.01,13.97,14.0,79200.0,11.057,11.0649,11.0333,11.057,79200.0
2008-07-02 12:00:00,14.0,14.0,13.95,13.96,157200.0,11.057,11.057,11.0175,11.0254,157200.0
2008-07-02 12:30:00,13.96,14.0,13.96,14.0,82400.0,11.0254,11.057,11.0254,11.057,82400.0
2008-07-02 13:00:00,14.0,14.0,13.96,13.97,67600.0,11.057,11.057,11.0254,11.0333,67600.0
2008-07-02 13:30:00,13.98,14.01,13.98,14.01,44400.0,11.0412,11.0649,11.0412,11.0649,44400.0
2008-07-02 14:00:00,14.0,14.03,13.99,13.99,434800.0,11.057,11.0806,11.0491,11.0491,434800.0
2008-07-02 14:30:00,13.99,14.04,13.99,14.03,97600.0,11.0491,11.0885,11.0491,11.0806,97600.0
2008-07-02 15:00:00,14.02,14.04,14.01,14.03,142400.0,11.0728,11.0885,11.0649,11.0806,142400.0
2008-07-02 15:30:00,14.02,14.11,14.01,14.02,317600.0,11.0728,11.1438,11.0649,11.0728,317600.0
2008-07-03 09:00:00,13.69,13.69,13.28,13.31,2800.0,10.8121,10.8121,10.4883,10.512,2800.0
2008-07-03 09:30:00,13.45,13.56,12.79,13.15,1734000.0,10.6226,10.7095,10.1013,10.3856,1734000.0
2008-07-03 10:00:00,13.16,13.2,13.03,13.17,722000.0,10.3935,10.4251,10.2909,10.4014,722000.0
2008-07-03 10:30:00,13.17,13.21,13.08,13.1,762000.0,10.4014,10.433,10.3304,10.3462,762000.0
2008-07-03 11:00:00,13.1,13.19,13.09,13.11,437600.0,10.3462,10.4172,10.3383,10.354,437600.0
2008-07-03 11:30:00,13.11,13.22,13.11,13.19,736400.0,10.354,10.4409,10.354,10.4172,736400.0
2008-07-03 12:00:00,13.19,13.3,13.18,13.26,726800.0,10.4172,10.5041,10.4093,10.4725,726800.0
2008-07-03 12:30:00,13.26,13.28,13.19,13.24,799200.0,10.4725,10.4883,10.4172,10.4567,799200.0
2008-07-07 09:30:00,13.27,13.36,12.82,12.84,395600.0,10.4804,10.5515,10.125,10.1408,395600.0
2008-07-07 10:00:00,12.84,12.84,12.72,12.76,466400.0,10.1408,10.1408,10.046,10.0776,466400.0
2008-07-07 10:30:00,12.76,12.77,12.71,12.72,559200.0,10.0776,10.0855,10.0381,10.046,559200.0
2008-07-07 11:00:00,12.72,12.73,12.67,12.72,332800.0,10.046,10.0539,10.0065,10.046,332800.0
2008-07-07 11:30:00,12.72,12.74,12.59,12.63,460800.0,10.046,10.0618,9.9434,9.975,460800.0
2008-07-07 12:00:00,12.63,12.63,12.52,12.55,324400.0,9.975,9.975,9.8881,9.9118,324400.0
2008-07-07 12:30:00,12.55,12.59,12.43,12.43,408800.0,9.9118,9.9434,9.817,9.817,408800.0
2008-07-07 13:00:00,12.42,12.46,12.42,12.42,299200.0,9.8091,9.8407,9.8091,9.8091,299200.0
2008-07-07 13:30:00,12.42,12.43,12.18,12.19,501600.0,9.8091,9.817,9.6196,9.6274,501600.0
2008-07-07 14:00:00,12.19,12.38,12.18,12.35,409600.0,9.6274,9.7775,9.6196,9.7538,409600.0
2008-07-07 14:30:00,12.35,12.36,12.3,12.3,304000.0,9.7538,9.7617,9.7143,9.7143,304000.0
2008-07-07 15:00:00,12.31,12.49,12.31,12.48,634800.0,9.7222,9.8644,9.7222,9.8565,634800.0
2008-07-07 15:30:00,12.47,12.54,12.43,12.44,835600.0,9.8486,9.9039,9.817,9.8249,835600.0
2008-07-08 09:30:00,12.43,12.61,12.43,12.59,483200.0,9.817,9.9592,9.817,9.9434,483200.0
2008-07-08 10:00:00,12.59,12.85,12.57,12.83,492800.0,9.9434,10.1487,9.9276,10.1329,492800.0
2008-07-08 10:30:00,12.83,12.83,12.74,12.77,502400.0,10.1329,10.1329,10.0618,10.0855,502400.0
2008-07-08 11:00:00,12.77,12.8,12.68,12.72,359200.0,10.0855,10.1092,10.0144,10.046,359200.0
2008-07-08 11:30:00,12.73,12.75,12.7,12.74,158800.0,10.0539,10.0697,10.0302,10.0618,158800.0
2008-07-08 12:00:00,12.74,12.86,12.71,12.84,314400.0,10.0618,10.1566,10.0381,10.1408,314400.0
2008-07-08 12:30:00,12.83,12.97,12.83,12.95,466400.0,10.1329,10.2435,10.1329,10.2277,466400.0
2008-07-08 13:00:00,12.95,13.04,12.94,13.03,437200.0,10.2277,10.2988,10.2198,10.2909,437200.0
2008-07-08 13:30:00,13.03,13.06,12.98,13.04,390000.0,10.2909,10.3146,10.2514,10.2988,390000.0
2008-07-08 14:00:00,13.02,13.13,12.99,13.08,367600.0,10.283,10.3698,10.2593,10.3304,367600.0
2008-07-08 14:30:00,13.08,13.26,13.01,13.22,509600.0,10.3304,10.4725,10.2751,10.4409,509600.0
2008-07-08 15:00:00,13.21,13.24,13.08,13.12,576000.0,10.433,10.4567,10.3304,10.3619,576000.0
2008-07-08 15:30:00,13.12,13.15,13.06,13.14,610800.0,10.3619,10.3856,10.3146,10.3777,610800.0
2008-07-09 09:30:00,13.24,13.28,13.07,13.17,234400.0,10.4567,10.4883,10.3225,10.4014,234400.0
2008-07-09 10:00:00,13.15,13.16,13.05,13.14,230800.0,10.3856,10.3935,10.3067,10.3777,230800.0
2008-07-09 10:30:00,13.13,13.26,13.1,13.25,178400.0,10.3698,10.4725,10.3462,10.4646,178400.0
2008-07-09 11:00:00,13.25,13.29,13.22,13.26,160800.0,10.4646,10.4962,10.4409,10.4725,160800.0
2008-07-09 11:30:00,13.25,13.26,13.17,13.19,86400.0,10.4646,10.4725,10.4014,10.4172,86400.0
2008-07-09 12:00:00,13.19,13.28,13.18,13.27,162800.0,10.4172,10.4883,10.4093,10.4804,162800.0
2008-07-09 12:30:00,13.28,13.38,13.26,13.38,237200.0,10.4883,10.5673,10.4725,10.5673,237200.0
2008-07-09 13:00:00,13.38,13.38,13.33,13.35,148400.0,10.5673,10.5673,10.5278,10.5436,148400.0
2008-07-09 13:30:00,13.35,13.4,13.32,13.4,160400.0,10.5436,10.5831,10.5199,10.5831,160400.0
2008-07-09 14:00:00,13.4,13.71,13.4,13.6,744000.0,10.5831,10.8279,10.5831,10.741,744000.0
2008-07-09 14:30:00,13.61,13.62,13.5,13.5,400800.0,10.7489,10.7568,10.6621,10.6621,400800.0
2008-07-09 15:00:00,13.5,13.52,13.45,13.47,334400.0,10.6621,10.6779,10.6226,10.6384,334400.0
2008-07-09 15:30:00,13.47,13.48,13.34,13.36,601600.0,10.6384,10.6463,10.5357,10.5515,601600.0
2008-07-10 09:30:00,13.4,13.49,13.34,13.45,172800.0,10.5831,10.6542,10.5357,10.6226,172800.0
2008-07-10 10:00:00,13.45,13.49,13.36,13.37,224800.0,10.6226,10.6542,10.5515,10.5594,224800.0
2008-07-10 10:30:00,13.37,13.4,13.26,13.3,254000.0,10.5594,10.5831,10.4725,10.5041,254000.0
2008-07-10 11:00:00,13.3,13.34,13.28,13.32,218800.0,10.5041,10.5357,10.4883,10.5199,218800.0
2008-07-10 11:30:00,13.32,13.36,13.32,13.36,119600.0,10.5199,10.5515,10.5199,10.5515,119600.0
2008-07-10 12:00:00,13.36,13.39,13.33,13.34,64400.0,10.5515,10.5752,10.5278,10.5357,64400.0
2008-07-10 12:30:00,13.34,13.37,13.31,13.33,98800.0,10.5357,10.5594,10.512,10.5278,98800.0
2008-07-10 13:00:00,13.34,13.37,13.33,13.37,106400.0,10.5357,10.5594,10.5278,10.5594,106400.0
2008-07-10 13:30:00,13.37,13.4,13.34,13.35,124000.0,10.5594,10.5831,10.5357,10.5436,124000.0
2008-07-10 14:00:00,13.35,13.35,13.28,13.31,164000.0,10.5436,10.5436,10.4883,10.512,164000.0
2008-07-10 14:30:00,13.31,13.38,13.31,13.37,166800.0,10.512,10.5673,10.512,10.5594,166800.0
2008-07-10 15:00:00,13.37,13.46,13.35,13.41,213600.0,10.5594,10.6305,10.5436,10.591,213600.0
2008-07-10 15:30:00,13.42,13.46,13.37,13.42,267600.0,10.5989,10.6305,10.5594,10.5989,267600.0
2008-07-11 09:30:00,13.34,13.56,13.33,13.44,176000.0,10.5357,10.7095,10.5278,10.6147,176000.0
2008-07-11 10:00:00,13.43,13.52,13.42,13.44,138000.0,10.6068,10.6779,10.5989,10.6147,138000.0
2008-07-11 10:30:00,13.44,13.47,13.4,13.4,127200.0,10.6147,10.6384,10.5831,10.5831,127200.0
2008-07-11 11:00:00,13.4,13.45,13.38,13.4,143200.0,10.5831,10.6226,10.5673,10.5831,143200.0
2008-07-11 11:30:00,13.4,13.55,13.4,13.53,118400.0,10.5831,10.7016,10.5831,10.6858,118400.0
2008-07-11 12:00:00,13.53,13.53,13.44,13.44,82000.0,10.6858,10.6858,10.6147,10.6147,82000.0
2008-07-11 12:30:00,13.44,13.45,13.39,13.42,493200.0,10.6147,10.6226,10.5752,10.5989,493200.0
2008-07-11 13:00:00,13.42,13.46,13.39,13.45,120400.0,10.5989,10.6305,10.5752,10.6226,120400.0
2008-07-11 13:30:00,13.45,13.49,13.41,13.42,104800.0,10.6226,10.6542,10.591,10.5989,104800.0
2008-07-11 14:00:00,13.42,13.45,13.39,13.4,131200.0,10.5989,10.6226,10.5752,10.5831,131200.0
2008-07-11 14:30:00,13.41,13.53,13.41,13.51,163200.0,10.591,10.6858,10.591,10.67,163200.0
2008-07-11 15:00:00,13.51,13.61,13.47,13.57,373600.0,10.67,10.7489,10.6384,10.7173,373600.0
2008-07-11 15:30:00,13.57,13.63,13.5,13.59,388000.0,10.7173,10.7647,10.6621,10.7331,388000.0
2008-07-14 09:30:00,13.68,13.84,13.61,13.62,183600.0,10.8042,10.9306,10.7489,10.7568,183600.0
2008-07-14 10:00:00,13.62,13.64,13.49,13.52,146000.0,10.7568,10.7726,10.6542,10.6779,146000.0
2008-07-14 10:30:00,13.52,13.6,13.52,13.57,134400.0,10.6779,10.741,10.6779,10.7173,134400.0
2008-07-14 11:00:00,13.57,13.57,13.48,13.49,78400.0,10.7173,10.7173,10.6463,10.6542,78400.0
2008-07-14 11:30:00,13.5,13.53,13.47,13.51,85600.0,10.6621,10.6858,10.6384,10.67,85600.0
2008-07-14 12:00:00,13.5,13.51,13.48,13.49,65600.0,10.6621,10.67,10.6463,10.6542,65600.0
2008-07-14 12:30:00,13.49,13.52,13.45,13.49,50800.0,10.6542,10.6779,10.6226,10.6542,50800.0
2008-07-14 13:00:00,13.49,13.51,13.42,13.47,106400.0,10.6542,10.67,10.5989,10.6384,106400.0
2008-07-14 13:30:00,13.47,13.5,13.45,13.49,82400.0,10.6384,10.6621,10.6226,10.6542,82400.0
2008-07-14 14:00:00,13.48,13.5,13.48,13.48,79600.0,10.6463,10.6621,10.6463,10.6463,79600.0
2008-07-14 14:30:00,13.49,13.5,13.46,13.47,184400.0,10.6542,10.6621,10.6305,10.6384,184400.0
2008-07-14 15:00:00,13.46,13.56,13.46,13.53,211600.0,10.6305,10.7095,10.6305,10.6858,211600.0
2008-07-14 15:30:00,13.54,13.56,13.49,13.52,296000.0,10.6937,10.7095,10.6542,10.6779,296000.0
2008-07-15 09:30:00,13.38,13.38,13.1,13.12,784000.0,10.5673,10.5673,10.3462,10.3619,784000.0
2008-07-15 10:00:00,13.12,13.24,12.99,13.11,660400.0,10.3619,10.4567,10.2593,10.354,660400.0
2008-07-15 10:30:00,13.1,13.19,13.08,13.18,475200.0,10.3462,10.4172,10.3304,10.4093,475200.0
2008-07-15 11:00:00,13.18,13.29,13.14,13.26,363200.0,10.4093,10.4962,10.3777,10.4725,363200.0
2008-07-15 11:30:00,13.26,13.3,13.2,13.22,400400.0,10.4725,10.5041,10.4251,10.4409,400400.0
2008-07-15 12:00:00,13.22,13.32,13.22,13.27,176000.0,10.4409,10.5199,10.4409,10.4804,176000.0
2008-07-15 12:30:00,13.27,13.28,13.2,13.21,134800.0,10.4804,10.4883,10.4251,10.433,134800.0
2008-07-15 13:00:00,13.21,13.31,13.17,13.17,161600.0,10.433,10.512,10.4014,10.4014,161600.0
2008-07-15 13:30:00,13.18,13.3,13.17,13.3,60000.0,10.4093,10.5041,10.4014,10.5041,60000.0
2008-07-15 14:00:00,13.29,13.35,13.25,13.3,108400.0,10.4962,10.5436,10.4646,10.5041,108400.0
2008-07-15 14:30:00,13.32,13.45,13.31,13.44,95200.0,10.5199,10.6226,10.512,10.6147,95200.0
2008-07-15 15:00:00,13.43,13.54,13.4,13.4,241600.0,10.6068,10.6937,10.5831,10.5831,241600.0
2008-07-15 15:30:00,13.4,13.45,13.35,13.36,348000.0,10.5831,10.6226,10.5436,10.5515,348000.0
2008-07-16 09:30:00,13.42,13.6,13.26,13.34,303600.0,10.5989,10.741,10.4725,10.5357,303600.0
2008-07-16 10:00:00,13.34,13.37,13.23,13.34,286000.0,10.5357,10.5594,10.4488,10.5357,286000.0
2008-07-16 10:30:00,13.34,13.49,13.33,13.4,111200.0,10.5357,10.6542,10.5278,10.5831,111200.0
2008-07-16 11:00:00,13.41,13.44,13.35,13.36,348800.0,10.591,10.6147,10.5436,10.5515,348800.0
2008-07-16 11:30:00,13.36,13.37,13.26,13.33,342400.0,10.5515,10.5594,10.4725,10.5278,342400.0
2008-07-16 12:00:00,13.33,13.38,13.32,13.36,156400.0,10.5278,10.5673,10.5199,10.5515,156400.0
2008-07-16 12:30:00,13.36,13.37,13.33,13.35,188800.0,10.5515,10.5594,10.5278,10.5436,188800.0
2008-07-16 13:00:00,13.35,13.39,13.31,13.37,256400.0,10.5436,10.5752,10.512,10.5594,256400.0
2008-07-16 13:30:00,13.37,13.42,13.36,13.39,167200.0,10.5594,10.5989,10.5515,10.5752,167200.0
2008-07-16 14:00:00,13.39,13.45,13.36,13.44,163600.0,10.5752,10.6226,10.5515,10.6147,163600.0
2008-07-16 14:30:00,13.44,13.45,13.4,13.42,144400.0,10.6147,10.6226,10.5831,10.5989,144400.0
2008-07-16 15:00:00,13.41,13.41,13.36,13.38,181600.0,10.591,10.591,10.5515,10.5673,181600.0
2008-07-16 15:30:00,13.38,13.4,13.36,13.37,306800.0,10.5673,10.5831,10.5515,10.5594,306800.0
2008-07-17 09:30:00,13.48,13.63,13.35,13.42,139200.0,10.6463,10.7647,10.5436,10.5989,139200.0
2008-07-17 10:00:00,13.42,13.5,13.4,13.46,187600.0,10.5989,10.6621,10.5831,10.6305,187600.0
2008-07-17 10:30:00,13.45,13.53,13.45,13.52,114400.0,10.6226,10.6858,10.6226,10.6779,114400.0
2008-07-17 11:00:00,13.52,13.62,13.48,13.58,258800.0,10.6779,10.7568,10.6463,10.7252,258800.0
2008-07-17 11:30:00,13.58,13.62,13.53,13.6,135200.0,10.7252,10.7568,10.6858,10.741,135200.0
2008-07-17 12:00:00,13.6,13.62,13.57,13.57,70000.0,10.741,10.7568,10.7173,10.7173,70000.0
2008-07-17 12:30:00,13.57,13.59,13.54,13.57,56400.0,10.7173,10.7331,10.6937,10.7173,56400.0
2008-07-17 13:00:00,13.56,13.62,13.56,13.58,99200.0,10.7095,10.7568,10.7095,10.7252,99200.0
2008-07-17 13:30:00,13.58,13.61,13.57,13.61,112000.0,10.7252,10.7489,10.7173,10.7489,112000.0
2008-07-17 14:00:00,13.61,13.65,13.6,13.63,171200.0,10.7489,10.7805,10.741,10.7647,171200.0
2008-07-17 14:30:00,13.63,13.67,13.6,13.65,180800.0,10.7647,10.7963,10.741,10.7805,180800.0
2008-07-17 15:00:00,13.65,13.71,13.6,13.6,268400.0,10.7805,10.8279,10.741,10.741,268400.0
2008-07-17 15:30:00,13.6,13.63,13.55,13.63,406000.0,10.741,10.7647,10.7016,10.7647,406000.0
2008-07-18 09:30:00,13.72,13.74,13.43,13.63,218800.0,10.8358,10.8516,10.6068,10.7647,218800.0
2008-07-18 10:00:00,13.62,13.69,13.58,13.65,102000.0,10.7568,10.8121,10.7252,10.7805,102000.0
2008-07-18 10:30:00,13.65,13.67,13.62,13.63,61200.0,10.7805,10.7963,10.7568,10.7647,61200.0
2008-07-18 11:00:00,13.63,13.68,13.6,13.6,75200.0,10.7647,10.8042,10.741,10.741,75200.0
2008-07-18 11:30:00,13.6,13.63,13.58,13.63,65200.0,10.741,10.7647,10.7252,10.7647,65200.0
2008-07-18 12:00:00,13.62,13.63,13.61,13.62,51600.0,10.7568,10.7647,10.7489,10.7568,51600.0
2008-07-18 12:30:00,13.61,13.65,13.59,13.61,132800.0,10.7489,10.7805,10.7331,10.7489,132800.0
2008-07-18 13:00:00,13.6,13.63,13.59,13.62,33600.0,10.741,10.7647,10.7331,10.7568,33600.0
2008-07-18 13:30:00,13.62,13.63,13.6,13.63,46000.0,10.7568,10.7647,10.741,10.7647,46000.0
2008-07-18 14:00:00,13.63,13.65,13.61,13.63,55200.0,10.7647,10.7805,10.7489,10.7647,55200.0
2008-07-18 14:30:00,13.63,13.64,13.59,13.63,48800.0,10.7647,10.7726,10.7331,10.7647,48800.0
2008-07-18 15:00:00,13.63,13.65,13.61,13.63,66400.0,10.7647,10.7805,10.7489,10.7647,66400.0
2008-07-18 15:30:00,13.65,13.67,13.63,13.63,130800.0,10.7805,10.7963,10.7647,10.7647,130800.0
2008-07-21 09:30:00,13.67,13.67,13.54,13.64,83600.0,10.7963,10.7963,10.6937,10.7726,83600.0
2008-07-21 10:00:00,13.65,13.65,13.53,13.55,118800.0,10.7805,10.7805,10.6858,10.7016,118800.0
2008-07-21 10:30:00,13.55,13.56,13.5,13.51,80000.0,10.7016,10.7095,10.6621,10.67,80000.0
2008-07-21 11:00:00,13.51,13.63,13.51,13.63,80000.0,10.67,10.7647,10.67,10.7647,80000.0
2008-07-21 11:30:00,13.63,13.63,13.6,13.62,58800.0,10.7647,10.7647,10.741,10.7568,58800.0
2008-07-21 12:00:00,13.61,13.67,13.6,13.65,60000.0,10.7489,10.7963,10.741,10.7805,60000.0
2008-07-21 12:30:00,13.66,13.69,13.65,13.67,43200.0,10.7884,10.8121,10.7805,10.7963,43200.0
2008-07-21 13:00:00,13.67,13.69,13.66,13.68,63200.0,10.7963,10.8121,10.7884,10.8042,63200.0
2008-07-21 13:30:00,13.68,13.68,13.59,13.59,74400.0,10.8042,10.8042,10.7331,10.7331,74400.0
2008-07-21 14:00:00,13.6,13.64,13.59,13.6,137200.0,10.741,10.7726,10.7331,10.741,137200.0
2008-07-21 14:30:00,13.6,13.63,13.59,13.63,73600.0,10.741,10.7647,10.7331,10.7647,73600.0
2008-07-21 15:00:00,13.62,13.63,13.59,13.63,102000.0,10.7568,10.7647,10.7331,10.7647,102000.0
2008-07-21 15:30:00,13.62,13.63,13.62,13.63,184800.0,10.7568,10.7647,10.7568,10.7647,184800.0
2008-07-22 09:30:00,13.53,13.74,13.53,13.74,187600.0,10.6858,10.8516,10.6858,10.8516,187600.0
2008-07-22 10:00:00,13.74,13.83,13.74,13.78,302000.0,10.8516,10.9227,10.8516,10.8832,302000.0
2008-07-22 10:30:00,13.78,13.79,13.72,13.74,266000.0,10.8832,10.8911,10.8358,10.8516,266000.0
2008-07-22 11:00:00,13.74,13.76,13.74,13.75,126800.0,10.8516,10.8674,10.8516,10.8595,126800.0
2008-07-22 11:30:00,13.75,13.79,13.72,13.78,158000.0,10.8595,10.8911,10.8358,10.8832,158000.0
2008-07-22 12:00:00,13.78,13.84,13.78,13.84,95600.0,10.8832,10.9306,10.8832,10.9306,95600.0
2008-07-22 12:30:00,13.84,13.86,13.8,13.85,97600.0,10.9306,10.9464,10.899,10.9385,97600.0
2008-07-22 13:00:00,13.86,13.88,13.85,13.88,86400.0,10.9464,10.9622,10.9385,10.9622,86400.0
2008-07-22 13:30:00,13.88,13.89,13.87,13.87,65200.0,10.9622,10.9701,10.9543,10.9543,65200.0
2008-07-22 14:00:00,13.88,13.89,13.83,13.88,108400.0,10.9622,10.9701,10.9227,10.9622,108400.0
2008-07-22 14:30:00,13.9,13.9,13.87,13.88,76000.0,10.978,10.978,10.9543,10.9622,76000.0
2008-07-22 15:00:00,13.89,13.9,13.87,13.89,157200.0,10.9701,10.978,10.9543,10.9701,157200.0
2008-07-22 15:30:00,13.89,13.97,13.89,13.91,404000.0,10.9701,11.0333,10.9701,10.9859,404000.0
2008-07-23 09:30:00,13.92,13.95,13.8,13.89,74800.0,10.9938,11.0175,10.899,10.9701,74800.0
2008-07-23 10:00:00,13.89,14.06,13.87,13.95,133200.0,10.9701,11.1043,10.9543,11.0175,133200.0
2008-07-23 10:30:00,13.94,13.96,13.9,13.92,103600.0,11.0096,11.0254,10.978,10.9938,103600.0
2008-07-23 11:00:00,13.93,13.96,13.9,13.94,118000.0,11.0017,11.0254,10.978,11.0096,118000.0
2008-07-23 11:30:00,13.94,13.96,13.93,13.96,50400.0,11.0096,11.0254,11.0017,11.0254,50400.0
2008-07-23 12:00:00,13.96,13.99,13.95,13.96,104400.0,11.0254,11.0491,11.0175,11.0254,104400.0
2008-07-23 12:30:00,13.97,13.98,13.95,13.97,78800.0,11.0333,11.0412,11.0175,11.0333,78800.0
2008-07-23 13:00:00,13.97,13.97,13.94,13.94,33200.0,11.0333,11.0333,11.0096,11.0096,33200.0
2008-07-23 13:30:00,13.94,13.94,13.87,13.89,87200.0,11.0096,11.0096,10.9543,10.9701,87200.0
2008-07-23 14:00:00,13.89,13.98,13.89,13.97,82400.0,10.9701,11.0412,10.9701,11.0333,82400.0
2008-07-23 14:30:00,13.97,13.98,13.92,13.93,71200.0,11.0333,11.0412,10.9938,11.0017,71200.0
2008-07-23 15:00:00,13.93,13.97,13.92,13.96,88000.0,11.0017,11.0333,10.9938,11.0254,88000.0
2008-07-23 15:30:00,13.96,13.99,13.94,13.95,184800.0,11.0254,11.0491,11.0096,11.0175,184800.0
2008-07-24 09:30:00,13.97,14.09,13.88,13.92,95200.0,11.0333,11.128,10.9622,10.9938,95200.0
2008-07-24 10:00:00,13.92,13.95,13.86,13.86,59200.0,10.9938,11.0175,10.9464,10.9464,59200.0
2008-07-24 10:30:00,13.86,13.9,13.8,13.85,126800.0,10.9464,10.978,10.899,10.9385,126800.0
2008-07-24 11:00:00,13.84,13.84,13.76,13.8,104800.0,10.9306,10.9306,10.8674,10.899,104800.0
2008-07-24 11:30:00,13.79,13.8,13.71,13.78,80400.0,10.8911,10.899,10.8279,10.8832,80400.0
2008-07-24 12:00:00,13.79,13.84,13.74,13.81,102000.0,10.8911,10.9306,10.8516,10.9069,102000.0
2008-07-24 12:30:00,13.82,13.83,13.76,13.79,76800.0,10.9148,10.9227,10.8674,10.8911,76800.0
2008-07-24 13:00:00,13.79,13.8,13.74,13.79,61200.0,10.8911,10.899,10.8516,10.8911,61200.0
2008-07-24 13:30:00,13.79,13.8,13.76,13.77,58800.0,10.8911,10.899,10.8674,10.8753,58800.0
2008-07-24 14:00:00,13.78,13.8,13.73,13.74,108800.0,10.8832,10.899,10.8437,10.8516,108800.0
2008-07-24 14:30:00,13.75,13.75,13.68,13.72,97200.0,10.8595,10.8595,10.8042,10.8358,97200.0
2008-07-24 15:00:00,13.71,13.73,13.68,13.7,78800.0,10.8279,10.8437,10.8042,10.82,78800.0
2008-07-24 15:30:00,13.69,13.73,13.66,13.7,116000.0,10.8121,10.8437,10.7884,10.82,116000.0
2008-07-25 09:30:00,13.75,13.8,13.55,13.57,90000.0,10.8595,10.899,10.7016,10.7173,90000.0
2008-07-25 10:00:00,13.57,13.7,13.57,13.64,125200.0,10.7173,10.82,10.7173,10.7726,125200.0
2008-07-25 10:30:00,13.64,13.69,13.61,13.68,170400.0,10.7726,10.8121,10.7489,10.8042,170400.0
2008-07-25 11:00:00,13.68,13.71,13.66,13.69,70000.0,10.8042,10.8279,10.7884,10.8121,70000.0
2008-07-25 11:30:00,13.69,13.69,13.61,13.63,57200.0,10.8121,10.8121,10.7489,10.7647,57200.0
2008-07-25 12:00:00,13.62,13.68,13.59,13.68,63600.0,10.7568,10.8042,10.7331,10.8042,63600.0
2008-07-25 12:30:00,13.67,13.68,13.63,13.68,48800.0,10.7963,10.8042,10.7647,10.8042,48800.0
2008-07-25 13:00:00,13.67,13.72,13.61,13.65,79600.0,10.7963,10.8358,10.7489,10.7805,79600.0
2008-07-25 13:30:00,13.65,13.65,13.54,13.56,141600.0,10.7805,10.7805,10.6937,10.7095,141600.0
2008-07-25 14:00:00,13.57,13.62,13.57,13.61,88800.0,10.7173,10.7568,10.7173,10.7489,88800.0
2008-07-25 14:30:00,13.61,13.63,13.56,13.59,118400.0,10.7489,10.7647,10.7095,10.7331,118400.0
2008-07-25 15:00:00,13.6,13.66,13.58,13.61,128400.0,10.741,10.7884,10.7252,10.7489,128400.0
2008-07-25 15:30:00,13.61,13.65,13.59,13.61,135200.0,10.7489,10.7805,10.7331,10.7489,135200.0
2008-07-28 09:30:00,13.54,13.64,13.51,13.64,96000.0,10.6937,10.7726,10.67,10.7726,96000.0
2008-07-28 10:00:00,13.65,13.71,13.64,13.71,127600.0,10.7805,10.8279,10.7726,10.8279,127600.0
2008-07-28 10:30:00,13.7,13.73,13.64,13.65,65600.0,10.82,10.8437,10.7726,10.7805,65600.0
2008-07-28 11:00:00,13.65,13.66,13.59,13.62,76000.0,10.7805,10.7884,10.7331,10.7568,76000.0
2008-07-28 11:30:00,13.62,13.62,13.58,13.6,52000.0,10.7568,10.7568,10.7252,10.741,52000.0
2008-07-28 12:00:00,13.61,13.63,13.58,13.62,54000.0,10.7489,10.7647,10.7252,10.7568,54000.0
2008-07-28 12:30:00,13.63,13.65,13.6,13.6,50000.0,10.7647,10.7805,10.741,10.741,50000.0
2008-07-28 13:00:00,13.6,13.64,13.6,13.63,37200.0,10.741,10.7726,10.741,10.7647,37200.0
2008-07-28 13:30:00,13.63,13.63,13.58,13.6,82800.0,10.7647,10.7647,10.7252,10.741,82800.0
2008-07-28 14:00:00,13.6,13.63,13.6,13.61,41200.0,10.741,10.7647,10.741,10.7489,41200.0
2008-07-28 14:30:00,13.61,13.64,13.6,13.64,62000.0,10.7489,10.7726,10.741,10.7726,62000.0
2008-07-28 15:00:00,13.63,13.64,13.59,13.62,94000.0,10.7647,10.7726,10.7331,10.7568,94000.0
2008-07-28 15:30:00,13.62,13.66,13.59,13.61,180800.0,10.7568,10.7884,10.7331,10.7489,180800.0
2008-07-29 09:30:00,13.63,13.86,13.6,13.81,80800.0,10.7647,10.9464,10.741,10.9069,80800.0
2008-07-29 10:00:00,13.8,13.86,13.78,13.79,45600.0,10.899,10.9464,10.8832,10.8911,45600.0
2008-07-29 10:30:00,13.8,13.8,13.74,13.77,39600.0,10.899,10.899,10.8516,10.8753,39600.0
2008-07-29 11:00:00,13.77,13.77,13.72,13.74,52400.0,10.8753,10.8753,10.8358,10.8516,52400.0
2008-07-29 11:30:00,13.75,13.79,13.73,13.77,48400.0,10.8595,10.8911,10.8437,10.8753,48400.0
2008-07-29 12:00:00,13.78,13.79,13.73,13.74,40400.0,10.8832,10.8911,10.8437,10.8516,40400.0
2008-07-29 12:30:00,13.75,13.76,13.65,13.68,108000.0,10.8595,10.8674,10.7805,10.8042,108000.0
2008-07-29 13:00:00,13.65,13.71,13.65,13.71,74400.0,10.7805,10.8279,10.7805,10.8279,74400.0
2008-07-29 13:30:00,13.71,13.75,13.7,13.72,132800.0,10.8279,10.8595,10.82,10.8358,132800.0
2008-07-29 14:00:00,13.72,13.75,13.7,13.75,112800.0,10.8358,10.8595,10.82,10.8595,112800.0
2008-07-29 14:30:00,13.74,13.75,13.66,13.72,111200.0,10.8516,10.8595,10.7884,10.8358,111200.0
2008-07-29 15:00:00,13.72,13.75,13.71,13.75,101200.0,10.8358,10.8595,10.8279,10.8595,101200.0
2008-07-29 15:30:00,13.75,13.75,13.64,13.71,299200.0,10.8595,10.8595,10.7726,10.8279,299200.0
2008-07-30 09:30:00,13.75,13.82,13.73,13.8,118000.0,10.8595,10.9148,10.8437,10.899,118000.0
2008-07-30 10:00:00,13.79,13.8,13.72,13.77,134400.0,10.8911,10.899,10.8358,10.8753,134400.0
2008-07-30 10:30:00,13.77,13.8,13.76,13.77,143200.0,10.8753,10.899,10.8674,10.8753,143200.0
2008-07-30 11:00:00,13.77,13.79,13.76,13.79,83200.0,10.8753,10.8911,10.8674,10.8911,83200.0
2008-07-30 11:30:00,13.79,13.82,13.77,13.77,103600.0,10.8911,10.9148,10.8753,10.8753,103600.0
2008-07-30 12:00:00,13.77,13.82,13.77,13.81,70400.0,10.8753,10.9148,10.8753,10.9069,70400.0
2008-07-30 12:30:00,13.81,13.81,13.76,13.78,99600.0,10.9069,10.9069,10.8674,10.8832,99600.0
2008-07-30 13:00:00,13.78,13.81,13.77,13.8,87600.0,10.8832,10.9069,10.8753,10.899,87600.0
2008-07-30 13:30:00,13.8,13.82,13.78,13.8,105200.0,10.899,10.9148,10.8832,10.899,105200.0
2008-07-30 14:00:00,13.79,13.8,13.77,13.78,101200.0,10.8911,10.899,10.8753,10.8832,101200.0
2008-07-30 14:30:00,13.79,13.81,13.79,13.8,48800.0,10.8911,10.9069,10.8911,10.899,48800.0
2008-07-30 15:00:00,13.81,13.84,13.78,13.84,152000.0,10.9069,10.9306,10.8832,10.9306,152000.0
2008-07-30 15:30:00,13.85,13.9,13.82,13.85,300800.0,10.9385,10.978,10.9148,10.9385,300800.0
2008-07-31 09:30:00,13.86,13.86,13.72,13.75,185600.0,10.9464,10.9464,10.8358,10.8595,185600.0
2008-07-31 10:00:00,13.75,13.78,13.68,13.68,139200.0,10.8595,10.8832,10.8042,10.8042,139200.0
2008-07-31 10:30:00,13.68,13.75,13.67,13.74,146400.0,10.8042,10.8595,10.7963,10.8516,146400.0
2008-07-31 11:00:00,13.73,13.76,13.72,13.74,75200.0,10.8437,10.8674,10.8358,10.8516,75200.0
2008-07-31 11:30:00,13.75,13.75,13.71,13.74,49200.0,10.8595,10.8595,10.8279,10.8516,49200.0
2008-07-31 12:00:00,13.74,13.75,13.71,13.72,66800.0,10.8516,10.8595,10.8279,10.8358,66800.0
2008-07-31 12:30:00,13.72,13.74,13.71,13.72,62400.0,10.8358,10.8516,10.8279,10.8358,62400.0
2008-07-31 13:00:00,13.71,13.74,13.7,13.73,62800.0,10.8279,10.8516,10.82,10.8437,62800.0
2008-07-31 13:30:00,13.73,13.75,13.72,13.73,105200.0,10.8437,10.8595,10.8358,10.8437,105200.0
2008-07-31 14:00:00,13.73,13.75,13.7,13.74,118000.0,10.8437,10.8595,10.82,10.8516,118000.0
2008-07-31 14:30:00,13.74,13.78,13.74,13.76,190000.0,10.8516,10.8832,10.8516,10.8674,190000.0
2008-07-31 15:00:00,13.76,13.76,13.73,13.74,280400.0,10.8674,10.8674,10.8437,10.8516,280400.0
2008-07-31 15:30:00,13.74,13.76,13.71,13.72,338400.0,10.8516,10.8674,10.8279,10.8358,338400.0
2008-08-01 09:30:00,13.79,13.82,13.7,13.76,294800.0,10.8911,10.9148,10.82,10.8674,294800.0
2008-08-01 10:00:00,13.76,13.77,13.65,13.67,143200.0,10.8674,10.8753,10.7805,10.7963,143200.0
2008-08-01 10:30:00,13.67,13.76,13.67,13.76,227600.0,10.7963,10.8674,10.7963,10.8674,227600.0
2008-08-01 11:00:00,13.76,13.76,13.71,13.75,88000.0,10.8674,10.8674,10.8279,10.8595,88000.0
2008-08-01 11:30:00,13.74,13.81,13.74,13.8,118800.0,10.8516,10.9069,10.8516,10.899,118800.0
2008-08-01 12:00:00,13.8,13.81,13.72,13.74,285600.0,10.899,10.9069,10.8358,10.8516,285600.0
2008-08-01 12:30:00,13.74,13.76,13.74,13.74,82400.0,10.8516,10.8674,10.8516,10.8516,82400.0
2008-08-01 13:00:00,13.73,13.76,13.73,13.75,68000.0,10.8437,10.8674,10.8437,10.8595,68000.0
2008-08-01 13:30:00,13.75,13.75,13.72,13.73,40800.0,10.8595,10.8595,10.8358,10.8437,40800.0
2008-08-01 14:00:00,13.72,13.72,13.68,13.69,62800.0,10.8358,10.8358,10.8042,10.8121,62800.0
2008-08-01 14:30:00,13.7,13.72,13.67,13.72,58800.0,10.82,10.8358,10.7963,10.8358,58800.0
2008-08-01 15:00:00,13.72,13.76,13.69,13.75,390000.0,10.8358,10.8674,10.8121,10.8595,390000.0
2008-08-01 15:30:00,13.75,13.76,13.69,13.69,214000.0,10.8595,10.8674,10.8121,10.8121,214000.0
2008-08-04 09:30:00,14.15,14.44,13.76,14.34,1578000.0,11.1754,11.4045,10.8674,11.3255,1578000.0
2008-08-04 10:00:00,14.34,14.36,14.2,14.3,610400.0,11.3255,11.3413,11.2149,11.2939,610400.0
2008-08-04 10:30:00,14.3,14.33,14.25,14.3,386800.0,11.2939,11.3176,11.2544,11.2939,386800.0
2008-08-04 11:00:00,14.31,14.31,14.19,14.24,295600.0,11.3018,11.3018,11.207,11.2465,295600.0
2008-08-04 11:30:00,14.23,14.26,14.0,14.17,465600.0,11.2386,11.2623,11.057,11.1912,465600.0
2008-08-04 12:00:00,14.17,14.26,14.17,14.21,226800.0,11.1912,11.2623,11.1912,11.2228,226800.0
2008-08-04 12:30:00,14.2,14.27,14.2,14.24,351600.0,11.2149,11.2702,11.2149,11.2465,351600.0
2008-08-04 13:00:00,14.25,14.28,14.22,14.25,242400.0,11.2544,11.2781,11.2307,11.2544,242400.0
2008-08-04 13:30:00,14.25,14.25,14.21,14.24,187600.0,11.2544,11.2544,11.2228,11.2465,187600.0
2008-08-04 14:00:00,14.24,14.28,14.23,14.28,323200.0,11.2465,11.2781,11.2386,11.2781,323200.0
2008-08-04 14:30:00,14.28,14.36,14.28,14.35,340000.0,11.2781,11.3413,11.2781,11.3334,340000.0
2008-08-04 15:00:00,14.36,14.38,14.35,14.36,315600.0,11.3413,11.3571,11.3334,11.3413,315600.0
2008-08-04 15:30:00,14.36,14.38,14.29,14.36,562000.0,11.3413,11.3571,11.286,11.3413,562000.0
2008-08-05 09:30:00,14.33,14.53,14.23,14.51,713600.0,11.3176,11.4755,11.2386,11.4597,713600.0
2008-08-05 10:00:00,14.5,14.81,14.5,14.79,441600.0,11.4518,11.6967,11.4518,11.6809,441600.0
2008-08-05 10:30:00,14.78,14.8,14.7,14.76,354000.0,11.673,11.6888,11.6098,11.6572,354000.0
2008-08-05 11:00:00,14.76,14.77,14.74,14.76,231200.0,11.6572,11.6651,11.6414,11.6572,231200.0
2008-08-05 11:30:00,14.76,14.8,14.74,14.78,253200.0,11.6572,11.6888,11.6414,11.673,253200.0
2008-08-05 12:00:00,14.79,14.8,14.72,14.75,493200.0,11.6809,11.6888,11.6256,11.6493,493200.0
2008-08-05 12:30:00,14.74,14.76,14.72,14.74,183200.0,11.6414,11.6572,11.6256,11.6414,183200.0
2008-08-05 13:00:00,14.75,14.76,14.74,14.76,454000.0,11.6493,11.6572,11.6414,11.6572,454000.0
2008-08-05 13:30:00,14.76,14.78,14.74,14.75,334400.0,11.6572,11.673,11.6414,11.6493,334400.0
2008-08-05 14:00:00,14.75,14.79,14.74,14.77,244800.0,11.6493,11.6809,11.6414,11.6651,244800.0
2008-08-05 14:30:00,14.77,14.79,14.72,14.78,214800.0,11.6651,11.6809,11.6256,11.673,214800.0
2008-08-05 15:00:00,14.78,14.81,14.76,14.78,400000.0,11.673,11.6967,11.6572,11.673,400000.0
2008-08-05 15:30:00,14.78,15.0,14.77,14.99,781200.0,11.673,11.8467,11.6651,11.8388,781200.0
2008-08-06 09:30:00,14.99,15.16,14.85,15.16,326000.0,11.8388,11.9731,11.7283,11.9731,326000.0
2008-08-06 10:00:00,15.15,15.29,15.15,15.25,265600.0,11.9652,12.0758,11.9652,12.0442,265600.0
2008-08-06 10:30:00,15.25,15.25,15.15,15.18,243200.0,12.0442,12.0442,11.9652,11.9889,243200.0
2008-08-06 11:00:00,15.18,15.25,15.15,15.24,174800.0,11.9889,12.0442,11.9652,12.0363,174800.0
2008-08-06 11:30:00,15.24,15.25,15.22,15.24,175200.0,12.0363,12.0442,12.0205,12.0363,175200.0
2008-08-06 12:00:00,15.24,15.25,15.23,15.24,212000.0,12.0363,12.0442,12.0284,12.0363,212000.0
2008-08-06 12:30:00,15.24,15.3,15.24,15.29,226000.0,12.0363,12.0837,12.0363,12.0758,226000.0
2008-08-06 13:00:00,15.29,15.29,15.25,15.28,133600.0,12.0758,12.0758,12.0442,12.0679,133600.0
2008-08-06 13:30:00,15.28,15.29,15.22,15.29,352400.0,12.0679,12.0758,12.0205,12.0758,352400.0
2008-08-06 14:00:00,15.29,15.31,15.29,15.31,107600.0,12.0758,12.0916,12.0758,12.0916,107600.0
2008-08-06 14:30:00,15.31,15.37,15.31,15.37,149600.0,12.0916,12.139,12.0916,12.139,149600.0
2008-08-06 15:00:00,15.37,15.37,15.31,15.31,275200.0,12.139,12.139,12.0916,12.0916,275200.0
2008-08-06 15:30:00,15.32,15.32,15.24,15.29,421200.0,12.0995,12.0995,12.0363,12.0758,421200.0
2008-08-07 09:30:00,15.22,15.36,15.09,15.29,183600.0,12.0384,12.1491,11.9355,12.0937,183600.0
2008-08-07 10:00:00,15.3,15.37,15.29,15.36,149600.0,12.1016,12.157,12.0937,12.1491,149600.0
2008-08-07 10:30:00,15.35,15.36,15.31,15.32,122400.0,12.1412,12.1491,12.1096,12.1175,122400.0
2008-08-07 11:00:00,15.33,15.34,15.28,15.31,67200.0,12.1254,12.1333,12.0858,12.1096,67200.0
2008-08-07 11:30:00,15.32,15.35,15.3,15.33,64400.0,12.1175,12.1412,12.1016,12.1254,64400.0
2008-08-07 12:00:00,15.33,15.34,15.26,15.28,74400.0,12.1254,12.1333,12.07,12.0858,74400.0
2008-08-07 12:30:00,15.28,15.33,15.28,15.31,76400.0,12.0858,12.1254,12.0858,12.1096,76400.0
2008-08-07 13:00:00,15.3,15.3,15.23,15.24,45200.0,12.1016,12.1016,12.0463,12.0542,45200.0
2008-08-07 13:30:00,15.24,15.25,15.15,15.16,83600.0,12.0542,12.0621,11.983,11.9909,83600.0
2008-08-07 14:00:00,15.17,15.19,15.15,15.19,89600.0,11.9988,12.0146,11.983,12.0146,89600.0
2008-08-07 14:30:00,15.19,15.22,15.15,15.16,82000.0,12.0146,12.0384,11.983,11.9909,82000.0
2008-08-07 15:00:00,15.15,15.2,15.13,15.17,188400.0,11.983,12.0225,11.9672,11.9988,188400.0
2008-08-07 15:30:00,15.16,15.16,15.1,15.1,235200.0,11.9909,11.9909,11.9435,11.9435,235200.0
2008-08-08 09:30:00,15.22,15.35,15.17,15.35,262400.0,12.0384,12.1412,11.9988,12.1412,262400.0
2008-08-08 10:00:00,15.36,15.54,15.32,15.44,344400.0,12.1491,12.2915,12.1175,12.2124,344400.0
2008-08-08 10:30:00,15.44,15.47,15.37,15.41,361600.0,12.2124,12.2361,12.157,12.1887,361600.0
2008-08-08 11:00:00,15.4,15.46,15.38,15.41,234000.0,12.1807,12.2282,12.1649,12.1887,234000.0
2008-08-08 11:30:00,15.42,15.45,15.4,15.42,175600.0,12.1966,12.2203,12.1807,12.1966,175600.0
2008-08-08 12:00:00,15.42,15.44,15.38,15.42,262400.0,12.1966,12.2124,12.1649,12.1966,262400.0
2008-08-08 12:30:00,15.41,15.41,15.36,15.38,126800.0,12.1887,12.1887,12.1491,12.1649,126800.0
2008-08-08 13:00:00,15.38,15.44,15.36,15.43,125200.0,12.1649,12.2124,12.1491,12.2045,125200.0
2008-08-08 13:30:00,15.44,15.44,15.4,15.4,136800.0,12.2124,12.2124,12.1807,12.1807,136800.0
2008-08-08 14:00:00,15.41,15.44,15.39,15.43,226800.0,12.1887,12.2124,12.1728,12.2045,226800.0
2008-08-08 14:30:00,15.44,15.53,15.42,15.51,222400.0,12.2124,12.2836,12.1966,12.2677,222400.0
2008-08-08 15:00:00,15.51,15.51,15.43,15.44,174000.0,12.2677,12.2677,12.2045,12.2124,174000.0
2008-08-08 15:30:00,15.44,15.51,15.43,15.51,414400.0,12.2124,12.2677,12.2045,12.2677,414400.0
2008-08-11 09:30:00,15.52,15.66,15.38,15.64,266400.0,12.2757,12.3864,12.1649,12.3706,266400.0
2008-08-11 10:00:00,15.64,15.72,15.59,15.72,147600.0,12.3706,12.4338,12.331,12.4338,147600.0
2008-08-11 10:30:00,15.72,15.74,15.71,15.74,261200.0,12.4338,12.4497,12.4259,12.4497,261200.0
2008-08-11 11:00:00,15.74,15.75,15.67,15.73,256000.0,12.4497,12.4576,12.3943,12.4418,256000.0
2008-08-11 11:30:00,15.72,15.74,15.7,15.73,158000.0,12.4338,12.4497,12.418,12.4418,158000.0
2008-08-11 12:00:00,15.72,15.74,15.71,15.73,101600.0,12.4338,12.4497,12.4259,12.4418,101600.0
2008-08-11 12:30:00,15.73,15.75,15.72,15.72,77600.0,12.4418,12.4576,12.4338,12.4338,77600.0
2008-08-11 13:00:00,15.73,15.75,15.72,15.74,60800.0,12.4418,12.4576,12.4338,12.4497,60800.0
2008-08-11 13:30:00,15.74,15.83,15.74,15.8,80400.0,12.4497,12.5209,12.4497,12.4971,80400.0
2008-08-11 14:00:00,15.8,15.8,15.72,15.75,82000.0,12.4971,12.4971,12.4338,12.4576,82000.0
2008-08-11 14:30:00,15.75,15.75,15.61,15.68,190800.0,12.4576,12.4576,12.3468,12.4022,190800.0
2008-08-11 15:00:00,15.68,15.72,15.66,15.69,99600.0,12.4022,12.4338,12.3864,12.4101,99600.0
2008-08-11 15:30:00,15.69,15.73,15.68,15.73,209200.0,12.4101,12.4418,12.4022,12.4418,209200.0
2008-08-12 09:30:00,15.73,15.78,15.63,15.68,229600.0,12.4418,12.4813,12.3627,12.4022,229600.0
2008-08-12 10:00:00,15.7,15.77,15.69,15.73,112800.0,12.418,12.4734,12.4101,12.4418,112800.0
2008-08-12 10:30:00,15.72,15.74,15.69,15.72,114800.0,12.4338,12.4497,12.4101,12.4338,114800.0
2008-08-12 11:00:00,15.72,15.74,15.7,15.72,108000.0,12.4338,12.4497,12.418,12.4338,108000.0
2008-08-12 11:30:00,15.72,15.74,15.71,15.72,88400.0,12.4338,12.4497,12.4259,12.4338,88400.0
2008-08-12 12:00:00,15.72,15.74,15.63,15.63,163600.0,12.4338,12.4497,12.3627,12.3627,163600.0
2008-08-12 12:30:00,15.63,15.64,15.57,15.58,198800.0,12.3627,12.3706,12.3152,12.3231,198800.0
2008-08-12 13:00:00,15.58,15.6,15.5,15.51,250000.0,12.3231,12.3389,12.2598,12.2677,250000.0
2008-08-12 13:30:00,15.51,15.54,15.47,15.47,214400.0,12.2677,12.2915,12.2361,12.2361,214400.0
2008-08-12 14:00:00,15.47,15.52,15.45,15.46,267200.0,12.2361,12.2757,12.2203,12.2282,267200.0
2008-08-12 14:30:00,15.46,15.46,15.38,15.39,272800.0,12.2282,12.2282,12.1649,12.1728,272800.0
2008-08-12 15:00:00,15.38,15.4,15.32,15.33,336000.0,12.1649,12.1807,12.1175,12.1254,336000.0
2008-08-12 15:30:00,15.33,15.38,15.25,15.36,474800.0,12.1254,12.1649,12.0621,12.1491,474800.0
2008-08-13 09:30:00,15.3,15.39,15.22,15.29,200000.0,12.1016,12.1728,12.0384,12.0937,200000.0
2008-08-13 10:00:00,15.29,15.36,15.28,15.3,161200.0,12.0937,12.1491,12.0858,12.1016,161200.0
2008-08-13 10:30:00,15.3,15.35,15.3,15.33,175600.0,12.1016,12.1412,12.1016,12.1254,175600.0
2008-08-13 11:00:00,15.34,15.35,15.3,15.33,139600.0,12.1333,12.1412,12.1016,12.1254,139600.0
2008-08-13 11:30:00,15.33,15.34,15.26,15.27,145200.0,12.1254,12.1333,12.07,12.0779,145200.0
2008-08-13 12:00:00,15.26,15.27,15.2,15.21,128000.0,12.07,12.0779,12.0225,12.0305,128000.0
2008-08-13 12:30:00,15.2,15.22,15.19,15.22,110000.0,12.0225,12.0384,12.0146,12.0384,110000.0
2008-08-13 13:00:00,15.22,15.23,15.18,15.2,178800.0,12.0384,12.0463,12.0067,12.0225,178800.0
2008-08-13 13:30:00,15.2,15.37,15.2,15.34,187200.0,12.0225,12.157,12.0225,12.1333,187200.0
2008-08-13 14:00:00,15.35,15.4,15.34,15.35,254400.0,12.1412,12.1807,12.1333,12.1412,254400.0
2008-08-13 14:30:00,15.36,15.41,15.36,15.38,182400.0,12.1491,12.1887,12.1491,12.1649,182400.0
2008-08-13 15:00:00,15.39,15.4,15.31,15.33,195200.0,12.1728,12.1807,12.1096,12.1254,195200.0
2008-08-13 15:30:00,15.33,15.34,15.22,15.34,332800.0,12.1254,12.1333,12.0384,12.1333,332800.0
2008-08-14 09:30:00,15.34,15.51,15.33,15.47,192000.0,12.1333,12.2677,12.1254,12.2361,192000.0
2008-08-14 10:00:00,15.47,15.47,15.38,15.45,124000.0,12.2361,12.2361,12.1649,12.2203,124000.0
2008-08-14 10:30:00,15.44,15.47,15.44,15.45,116400.0,12.2124,12.2361,12.2124,12.2203,116400.0
2008-08-14 11:00:00,15.44,15.47,15.44,15.45,90000.0,12.2124,12.2361,12.2124,12.2203,90000.0
2008-08-14 11:30:00,15.45,15.49,15.45,15.49,77200.0,12.2203,12.2519,12.2203,12.2519,77200.0
2008-08-14 12:00:00,15.49,15.49,15.45,15.46,49200.0,12.2519,12.2519,12.2203,12.2282,49200.0
2008-08-14 12:30:00,15.46,15.49,15.46,15.48,62400.0,12.2282,12.2519,12.2282,12.244,62400.0
2008-08-14 13:00:00,15.48,15.49,15.47,15.47,87600.0,12.244,12.2519,12.2361,12.2361,87600.0
2008-08-14 13:30:00,15.47,15.49,15.46,15.48,113600.0,12.2361,12.2519,12.2282,12.244,113600.0
2008-08-14 14:00:00,15.48,15.49,15.43,15.47,154400.0,12.244,12.2519,12.2045,12.2361,154400.0
2008-08-14 14:30:00,15.47,15.47,15.42,15.45,132800.0,12.2361,12.2361,12.1966,12.2203,132800.0
2008-08-14 15:00:00,15.45,15.45,15.41,15.42,426400.0,12.2203,12.2203,12.1887,12.1966,426400.0
2008-08-14 15:30:00,15.42,15.46,15.37,15.38,630000.0,12.1966,12.2282,12.157,12.1649,630000.0
2008-08-15 09:30:00,15.18,15.41,14.95,15.25,549200.0,12.0067,12.1887,11.8248,12.0621,549200.0
2008-08-15 10:00:00,15.26,15.29,15.18,15.18,249200.0,12.07,12.0937,12.0067,12.0067,249200.0
2008-08-15 10:30:00,15.18,15.28,15.18,15.26,269200.0,12.0067,12.0858,12.0067,12.07,269200.0
2008-08-15 11:00:00,15.26,15.27,15.2,15.25,212800.0,12.07,12.0779,12.0225,12.0621,212800.0
2008-08-15 11:30:00,15.25,15.3,15.22,15.24,156800.0,12.0621,12.1016,12.0384,12.0542,156800.0
2008-08-15 12:00:00,15.22,15.24,15.19,15.2,105600.0,12.0384,12.0542,12.0146,12.0225,105600.0
2008-08-15 12:30:00,15.21,15.27,15.21,15.24,96800.0,12.0305,12.0779,12.0305,12.0542,96800.0
2008-08-15 13:00:00,15.24,15.27,15.24,15.24,98000.0,12.0542,12.0779,12.0542,12.0542,98000.0
2008-08-15 13:30:00,15.24,15.26,15.19,15.22,222400.0,12.0542,12.07,12.0146,12.0384,222400.0
2008-08-15 14:00:00,15.24,15.24,15.2,15.2,104400.0,12.0542,12.0542,12.0225,12.0225,104400.0
2008-08-15 14:30:00,15.21,15.21,15.15,15.18,242400.0,12.0305,12.0305,11.983,12.0067,242400.0
2008-08-15 15:00:00,15.19,15.28,15.19,15.26,224000.0,12.0146,12.0858,12.0146,12.07,224000.0
2008-08-15 15:30:00,15.25,15.26,15.21,15.23,578400.0,12.0621,12.07,12.0305,12.0463,578400.0
2008-08-18 09:30:00,15.26,15.41,15.2,15.24,124400.0,12.07,12.1887,12.0225,12.0542,124400.0
2008-08-18 10:00:00,15.24,15.33,15.24,15.28,73600.0,12.0542,12.1254,12.0542,12.0858,73600.0
2008-08-18 10:30:00,15.28,15.38,15.27,15.37,88800.0,12.0858,12.1649,12.0779,12.157,88800.0
2008-08-18 11:00:00,15.34,15.37,15.32,15.34,71200.0,12.1333,12.157,12.1175,12.1333,71200.0
2008-08-18 11:30:00,15.34,15.37,15.31,15.31,60000.0,12.1333,12.157,12.1096,12.1096,60000.0
2008-08-18 12:00:00,15.31,15.34,15.3,15.32,85600.0,12.1096,12.1333,12.1016,12.1175,85600.0
2008-08-18 12:30:00,15.32,15.33,15.24,15.27,102800.0,12.1175,12.1254,12.0542,12.0779,102800.0
2008-08-18 13:00:00,15.27,15.32,15.27,15.31,158400.0,12.0779,12.1175,12.0779,12.1096,158400.0
2008-08-18 13:30:00,15.3,15.32,15.3,15.3,102000.0,12.1016,12.1175,12.1016,12.1016,102000.0
2008-08-18 14:00:00,15.3,15.3,15.24,15.29,110800.0,12.1016,12.1016,12.0542,12.0937,110800.0
2008-08-18 14:30:00,15.29,15.3,15.24,15.24,72400.0,12.0937,12.1016,12.0542,12.0542,72400.0
2008-08-18 15:00:00,15.24,15.26,15.19,15.24,116400.0,12.0542,12.07,12.0146,12.0542,116400.0
2008-08-18 15:30:00,15.24,15.27,15.16,15.27,225200.0,12.0542,12.0779,11.9909,12.0779,225200.0
2008-08-19 09:30:00,15.19,15.43,15.19,15.35,262000.0,12.0146,12.2045,12.0146,12.1412,262000.0
2008-08-19 10:00:00,15.32,15.44,15.32,15.4,168400.0,12.1175,12.2124,12.1175,12.1807,168400.0
2008-08-19 10:30:00,15.39,15.44,15.38,15.44,126000.0,12.1728,12.2124,12.1649,12.2124,126000.0
2008-08-19 11:00:00,15.44,15.44,15.4,15.44,102000.0,12.2124,12.2124,12.1807,12.2124,102000.0
2008-08-19 11:30:00,15.44,15.44,15.38,15.41,129200.0,12.2124,12.2124,12.1649,12.1887,129200.0
2008-08-19 12:00:00,15.41,15.41,15.37,15.38,112000.0,12.1887,12.1887,12.157,12.1649,112000.0
2008-08-19 12:30:00,15.39,15.45,15.39,15.44,82000.0,12.1728,12.2203,12.1728,12.2124,82000.0
2008-08-19 13:00:00,15.44,15.47,15.42,15.45,110400.0,12.2124,12.2361,12.1966,12.2203,110400.0
2008-08-19 13:30:00,15.46,15.52,15.45,15.48,92400.0,12.2282,12.2757,12.2203,12.244,92400.0
2008-08-19 14:00:00,15.48,15.49,15.45,15.46,95200.0,12.244,12.2519,12.2203,12.2282,95200.0
2008-08-19 14:30:00,15.46,15.46,15.42,15.45,102400.0,12.2282,12.2282,12.1966,12.2203,102400.0
2008-08-19 15:00:00,15.45,15.45,15.4,15.45,172800.0,12.2203,12.2203,12.1807,12.2203,172800.0
2008-08-19 15:30:00,15.45,15.46,15.4,15.46,204000.0,12.2203,12.2282,12.1807,12.2282,204000.0
2008-08-20 09:30:00,15.53,15.53,15.35,15.35,178000.0,12.2836,12.2836,12.1412,12.1412,178000.0
2008-08-20 10:00:00,15.36,15.41,15.27,15.39,165600.0,12.1491,12.1887,12.0779,12.1728,165600.0
2008-08-20 10:30:00,15.38,15.47,15.36,15.44,97200.0,12.1649,12.2361,12.1491,12.2124,97200.0
2008-08-20 11:00:00,15.45,15.45,15.36,15.39,66000.0,12.2203,12.2203,12.1491,12.1728,66000.0
2008-08-20 11:30:00,15.38,15.39,15.34,15.34,40000.0,12.1649,12.1728,12.1333,12.1333,40000.0
2008-08-20 12:00:00,15.34,15.42,15.34,15.41,62800.0,12.1333,12.1966,12.1333,12.1887,62800.0
2008-08-20 12:30:00,15.41,15.41,15.36,15.38,45200.0,12.1887,12.1887,12.1491,12.1649,45200.0
2008-08-20 13:00:00,15.38,15.4,15.37,15.39,47200.0,12.1649,12.1807,12.157,12.1728,47200.0
2008-08-20 13:30:00,15.39,15.4,15.37,15.37,73200.0,12.1728,12.1807,12.157,12.157,73200.0
2008-08-20 14:00:00,15.38,15.38,15.28,15.3,70800.0,12.1649,12.1649,12.0858,12.1016,70800.0
2008-08-20 14:30:00,15.3,15.35,15.27,15.35,204400.0,12.1016,12.1412,12.0779,12.1412,204400.0
2008-08-20 15:00:00,15.35,15.39,15.28,15.3,81600.0,12.1412,12.1728,12.0858,12.1016,81600.0
2008-08-20 15:30:00,15.29,15.36,15.29,15.32,165200.0,12.0937,12.1491,12.0937,12.1175,165200.0
2008-08-21 09:30:00,15.26,15.4,15.26,15.36,461200.0,12.07,12.1807,12.07,12.1491,461200.0
2008-08-21 10:00:00,15.36,15.37,15.28,15.32,121200.0,12.1491,12.157,12.0858,12.1175,121200.0
2008-08-21 10:30:00,15.33,15.34,15.19,15.24,75600.0,12.1254,12.1333,12.0146,12.0542,75600.0
2008-08-21 11:00:00,15.24,15.31,15.23,15.25,158000.0,12.0542,12.1096,12.0463,12.0621,158000.0
2008-08-21 11:30:00,15.26,15.29,15.24,15.28,182800.0,12.07,12.0937,12.0542,12.0858,182800.0
2008-08-21 12:00:00,15.27,15.31,15.27,15.29,22400.0,12.0779,12.1096,12.0779,12.0937,22400.0
2008-08-21 12:30:00,15.29,15.29,15.26,15.26,46000.0,12.0937,12.0937,12.07,12.07,46000.0
2008-08-21 13:00:00,15.26,15.3,15.25,15.3,123200.0,12.07,12.1016,12.0621,12.1016,123200.0
2008-08-21 13:30:00,15.31,15.31,15.26,15.29,54400.0,12.1096,12.1096,12.07,12.0937,54400.0
2008-08-21 14:00:00,15.3,15.3,15.26,15.27,75200.0,12.1016,12.1016,12.07,12.0779,75200.0
2008-08-21 14:30:00,15.27,15.31,15.25,15.29,138800.0,12.0779,12.1096,12.0621,12.0937,138800.0
2008-08-21 15:00:00,15.29,15.31,15.26,15.29,156000.0,12.0937,12.1096,12.07,12.0937,156000.0
2008-08-21 15:30:00,15.29,15.35,15.29,15.33,134800.0,12.0937,12.1412,12.0937,12.1254,134800.0
2008-08-22 09:30:00,15.28,15.47,15.28,15.47,112800.0,12.0858,12.2361,12.0858,12.2361,112800.0
2008-08-22 10:00:00,15.47,15.55,15.43,15.55,98800.0,12.2361,12.2994,12.2045,12.2994,98800.0
2008-08-22 10:30:00,15.53,15.53,15.46,15.51,43600.0,12.2836,12.2836,12.2282,12.2677,43600.0
2008-08-22 11:00:00,15.51,15.52,15.48,15.49,36400.0,12.2677,12.2757,12.244,12.2519,36400.0
2008-08-22 11:30:00,15.47,15.49,15.42,15.43,93200.0,12.2361,12.2519,12.1966,12.2045,93200.0
2008-08-22 12:00:00,15.44,15.47,15.42,15.43,144400.0,12.2124,12.2361,12.1966,12.2045,144400.0
2008-08-22 12:30:00,15.41,15.42,15.35,15.35,110000.0,12.1887,12.1966,12.1412,12.1412,110000.0
2008-08-22 13:00:00,15.36,15.39,15.33,15.33,137600.0,12.1491,12.1728,12.1254,12.1254,137600.0
2008-08-22 13:30:00,15.32,15.33,15.27,15.29,141600.0,12.1175,12.1254,12.0779,12.0937,141600.0
2008-08-22 14:00:00,15.3,15.32,15.28,15.29,413200.0,12.1016,12.1175,12.0858,12.0937,413200.0
2008-08-22 14:30:00,15.29,15.33,15.28,15.31,65200.0,12.0937,12.1254,12.0858,12.1096,65200.0
2008-08-22 15:00:00,15.31,15.35,15.3,15.34,28400.0,12.1096,12.1412,12.1016,12.1333,28400.0
2008-08-22 15:30:00,15.34,15.37,15.31,15.37,99200.0,12.1333,12.157,12.1096,12.157,99200.0
2008-08-25 09:30:00,15.31,15.31,15.09,15.13,182400.0,12.1096,12.1096,11.9355,11.9672,182400.0
2008-08-25 10:00:00,15.13,15.22,15.13,15.2,52800.0,11.9672,12.0384,11.9672,12.0225,52800.0
2008-08-25 10:30:00,15.2,15.22,15.1,15.13,94000.0,12.0225,12.0384,11.9435,11.9672,94000.0
2008-08-25 11:00:00,15.12,15.12,15.06,15.1,61600.0,11.9593,11.9593,11.9118,11.9435,61600.0
2008-08-25 11:30:00,15.12,15.17,15.08,15.12,164000.0,11.9593,11.9988,11.9276,11.9593,164000.0
2008-08-25 12:00:00,15.12,15.16,15.1,15.1,138400.0,11.9593,11.9909,11.9435,11.9435,138400.0
2008-08-25 12:30:00,15.1,15.11,15.07,15.1,44000.0,11.9435,11.9514,11.9197,11.9435,44000.0
2008-08-25 13:00:00,15.1,15.17,15.1,15.16,270800.0,11.9435,11.9988,11.9435,11.9909,270800.0
2008-08-25 13:30:00,15.17,15.19,15.15,15.15,28000.0,11.9988,12.0146,11.983,11.983,28000.0
2008-08-25 14:00:00,15.15,15.22,15.14,15.22,70800.0,11.983,12.0384,11.9751,12.0384,70800.0
2008-08-25 14:30:00,15.21,15.21,15.18,15.19,63600.0,12.0305,12.0305,12.0067,12.0146,63600.0
2008-08-25 15:00:00,15.18,15.22,15.17,15.21,108400.0,12.0067,12.0384,11.9988,12.0305,108400.0
2008-08-25 15:30:00,15.21,15.24,15.18,15.19,168800.0,12.0305,12.0542,12.0067,12.0146,168800.0
2008-08-26 09:30:00,15.19,15.43,15.19,15.22,124800.0,12.0146,12.2045,12.0146,12.0384,124800.0
2008-08-26 10:00:00,15.22,15.26,15.19,15.24,94000.0,12.0384,12.07,12.0146,12.0542,94000.0
2008-08-26 10:30:00,15.24,15.28,15.22,15.22,131200.0,12.0542,12.0858,12.0384,12.0384,131200.0
2008-08-26 11:00:00,15.22,15.24,15.21,15.23,96000.0,12.0384,12.0542,12.0305,12.0463,96000.0
2008-08-26 11:30:00,15.22,15.24,15.18,15.19,125200.0,12.0384,12.0542,12.0067,12.0146,125200.0
2008-08-26 12:00:00,15.19,15.22,15.18,15.22,153600.0,12.0146,12.0384,12.0067,12.0384,153600.0
2008-08-26 12:30:00,15.22,15.29,15.22,15.29,44800.0,12.0384,12.0937,12.0384,12.0937,44800.0
2008-08-26 13:00:00,15.29,15.32,15.28,15.32,50400.0,12.0937,12.1175,12.0858,12.1175,50400.0
2008-08-26 13:30:00,15.31,15.31,15.3,15.3,41200.0,12.1096,12.1096,12.1016,12.1016,41200.0
2008-08-26 14:00:00,15.3,15.31,15.29,15.29,94400.0,12.1016,12.1096,12.0937,12.0937,94400.0
2008-08-26 14:30:00,15.29,15.33,15.27,15.31,95600.0,12.0937,12.1254,12.0779,12.1096,95600.0
2008-08-26 15:00:00,15.31,15.36,15.31,15.36,102400.0,12.1096,12.1491,12.1096,12.1491,102400.0
2008-08-26 15:30:00,15.36,15.37,15.33,15.37,146800.0,12.1491,12.157,12.1254,12.157,146800.0
2008-08-27 09:30:00,15.31,15.43,15.3,15.4,78800.0,12.1096,12.2045,12.1016,12.1807,78800.0
2008-08-27 10:00:00,15.4,15.47,15.4,15.47,128400.0,12.1807,12.2361,12.1807,12.2361,128400.0
2008-08-27 10:30:00,15.48,15.53,15.47,15.52,152400.0,12.244,12.2836,12.2361,12.2757,152400.0
2008-08-27 11:00:00,15.52,15.52,15.49,15.5,79600.0,12.2757,12.2757,12.2519,12.2598,79600.0
2008-08-27 11:30:00,15.5,15.55,15.49,15.52,181600.0,12.2598,12.2994,12.2519,12.2757,181600.0
2008-08-27 12:00:00,15.53,15.59,15.52,15.59,142000.0,12.2836,12.331,12.2757,12.331,142000.0
2008-08-27 12:30:00,15.58,15.67,15.58,15.61,201600.0,12.3231,12.3943,12.3231,12.3468,201600.0
2008-08-27 13:00:00,15.61,15.61,15.59,15.6,72400.0,12.3468,12.3468,12.331,12.3389,72400.0
2008-08-27 13:30:00,15.6,15.6,15.55,15.56,93200.0,12.3389,12.3389,12.2994,12.3073,93200.0
2008-08-27 14:00:00,15.55,15.58,15.54,15.55,120000.0,12.2994,12.3231,12.2915,12.2994,120000.0
2008-08-27 14:30:00,15.55,15.58,15.54,15.54,129600.0,12.2994,12.3231,12.2915,12.2915,129600.0
2008-08-27 15:00:00,15.54,15.54,15.46,15.49,177600.0,12.2915,12.2915,12.2282,12.2519,177600.0
2008-08-27 15:30:00,15.49,15.59,15.49,15.54,318400.0,12.2519,12.331,12.2519,12.2915,318400.0
2008-08-28 09:30:00,15.6,15.68,15.54,15.61,73200.0,12.3389,12.4022,12.2915,12.3468,73200.0
2008-08-28 10:00:00,15.6,15.69,15.55,15.58,144400.0,12.3389,12.4101,12.2994,12.3231,144400.0
2008-08-28 10:30:00,15.57,15.65,15.56,15.62,60400.0,12.3152,12.3785,12.3073,12.3548,60400.0
2008-08-28 11:00:00,15.61,15.67,15.61,15.65,48400.0,12.3468,12.3943,12.3468,12.3785,48400.0
2008-08-28 11:30:00,15.65,15.71,15.64,15.71,52400.0,12.3785,12.4259,12.3706,12.4259,52400.0
2008-08-28 12:00:00,15.71,15.74,15.71,15.73,106800.0,12.4259,12.4497,12.4259,12.4418,106800.0
2008-08-28 12:30:00,15.74,15.74,15.72,15.73,30000.0,12.4497,12.4497,12.4338,12.4418,30000.0
2008-08-28 13:00:00,15.74,15.76,15.73,15.74,81600.0,12.4497,12.4655,12.4418,12.4497,81600.0
2008-08-28 13:30:00,15.74,15.77,15.74,15.74,66800.0,12.4497,12.4734,12.4497,12.4497,66800.0
2008-08-28 14:00:00,15.74,15.74,15.66,15.66,74000.0,12.4497,12.4497,12.3864,12.3864,74000.0
2008-08-28 14:30:00,15.67,15.7,15.67,15.69,127200.0,12.3943,12.418,12.3943,12.4101,127200.0
2008-08-28 15:00:00,15.69,15.69,15.61,15.61,134800.0,12.4101,12.4101,12.3468,12.3468,134800.0
2008-08-28 15:30:00,15.61,15.68,15.59,15.65,322800.0,12.3468,12.4022,12.331,12.3785,322800.0
2008-08-29 09:30:00,15.63,15.72,15.63,15.66,51600.0,12.3627,12.4338,12.3627,12.3864,51600.0
2008-08-29 10:00:00,15.66,15.66,15.61,15.62,69600.0,12.3864,12.3864,12.3468,12.3548,69600.0
2008-08-29 10:30:00,15.63,15.68,15.6,15.63,68800.0,12.3627,12.4022,12.3389,12.3627,68800.0
2008-08-29 11:00:00,15.63,15.66,15.63,15.63,36400.0,12.3627,12.3864,12.3627,12.3627,36400.0
2008-08-29 11:30:00,15.63,15.7,15.62,15.69,87600.0,12.3627,12.418,12.3548,12.4101,87600.0
2008-08-29 12:00:00,15.7,15.7,15.63,15.63,43200.0,12.418,12.418,12.3627,12.3627,43200.0
2008-08-29 12:30:00,15.65,15.65,15.63,15.63,27200.0,12.3785,12.3785,12.3627,12.3627,27200.0
2008-08-29 13:00:00,15.63,15.66,15.63,15.63,56000.0,12.3627,12.3864,12.3627,12.3627,56000.0
2008-08-29 13:30:00,15.63,15.64,15.62,15.63,35200.0,12.3627,12.3706,12.3548,12.3627,35200.0
2008-08-29 14:00:00,15.63,15.63,15.58,15.59,59600.0,12.3627,12.3627,12.3231,12.331,59600.0
2008-08-29 14:30:00,15.59,15.62,15.58,15.62,30800.0,12.331,12.3548,12.3231,12.3548,30800.0
2008-08-29 15:00:00,15.61,15.63,15.61,15.61,68400.0,12.3468,12.3627,12.3468,12.3468,68400.0
2008-08-29 15:30:00,15.6,15.64,15.57,15.61,266400.0,12.3389,12.3706,12.3152,12.3468,266400.0
2008-09-02 09:30:00,15.7,15.97,15.7,15.96,210800.0,12.418,12.6316,12.418,12.6237,210800.0
2008-09-02 10:00:00,15.96,16.0,15.93,15.95,85200.0,12.6237,12.6553,12.5999,12.6158,85200.0
2008-09-02 10:30:00,15.94,15.95,15.84,15.92,126400.0,12.6079,12.6158,12.5288,12.592,126400.0
2008-09-02 11:00:00,15.92,15.94,15.89,15.94,195600.0,12.592,12.6079,12.5683,12.6079,195600.0
2008-09-02 11:30:00,15.94,15.96,15.85,15.87,256800.0,12.6079,12.6237,12.5367,12.5525,256800.0
2008-09-02 12:00:00,15.86,15.86,15.76,15.77,64800.0,12.5446,12.5446,12.4655,12.4734,64800.0
2008-09-02 12:30:00,15.77,15.81,15.76,15.8,70400.0,12.4734,12.505,12.4655,12.4971,70400.0
2008-09-02 13:00:00,15.8,15.83,15.8,15.82,54800.0,12.4971,12.5209,12.4971,12.5129,54800.0
2008-09-02 13:30:00,15.81,15.83,15.74,15.77,74800.0,12.505,12.5209,12.4497,12.4734,74800.0
2008-09-02 14:00:00,15.76,15.8,15.75,15.78,162800.0,12.4655,12.4971,12.4576,12.4813,162800.0
2008-09-02 14:30:00,15.77,15.79,15.75,15.75,80000.0,12.4734,12.4892,12.4576,12.4576,80000.0
2008-09-02 15:00:00,15.76,15.76,15.74,15.75,196000.0,12.4655,12.4655,12.4497,12.4576,196000.0
2008-09-02 15:30:00,15.75,15.8,15.74,15.79,240400.0,12.4576,12.4971,12.4497,12.4892,240400.0
2008-09-03 09:30:00,15.72,15.92,15.72,15.86,77200.0,12.4338,12.592,12.4338,12.5446,77200.0
2008-09-03 10:00:00,15.88,15.9,15.85,15.89,71600.0,12.5604,12.5762,12.5367,12.5683,71600.0
2008-09-03 10:30:00,15.9,15.96,15.9,15.93,60400.0,12.5762,12.6237,12.5762,12.5999,60400.0
2008-09-03 11:00:00,15.93,15.99,15.93,15.96,116800.0,12.5999,12.6474,12.5999,12.6237,116800.0
2008-09-03 11:30:00,15.96,15.99,15.96,15.96,145200.0,12.6237,12.6474,12.6237,12.6237,145200.0
2008-09-03 12:00:00,15.97,16.0,15.96,16.0,132800.0,12.6316,12.6553,12.6237,12.6553,132800.0
2008-09-03 12:30:00,15.99,16.0,15.93,15.93,59200.0,12.6474,12.6553,12.5999,12.5999,59200.0
2008-09-03 13:00:00,15.93,15.97,15.93,15.95,80800.0,12.5999,12.6316,12.5999,12.6158,80800.0
2008-09-03 13:30:00,15.96,16.0,15.96,16.0,146400.0,12.6237,12.6553,12.6237,12.6553,146400.0
2008-09-03 14:00:00,15.99,16.01,15.94,15.98,196800.0,12.6474,12.6632,12.6079,12.6395,196800.0
2008-09-03 14:30:00,15.97,16.05,15.96,15.99,219200.0,12.6316,12.6949,12.6237,12.6474,219200.0
2008-09-03 15:00:00,15.99,16.07,15.98,16.05,248800.0,12.6474,12.7107,12.6395,12.6949,248800.0
2008-09-03 15:30:00,16.02,16.07,15.99,16.03,418400.0,12.6711,12.7107,12.6474,12.679,418400.0
2008-09-04 09:30:00,15.99,16.07,15.96,16.03,183200.0,12.6474,12.7107,12.6237,12.679,183200.0
2008-09-04 10:00:00,16.04,16.09,16.02,16.06,118400.0,12.687,12.7265,12.6711,12.7028,118400.0
2008-09-04 10:30:00,16.06,16.06,15.96,15.98,130400.0,12.7028,12.7028,12.6237,12.6395,130400.0
2008-09-04 11:00:00,15.97,16.06,15.96,16.06,256000.0,12.6316,12.7028,12.6237,12.7028,256000.0
2008-09-04 11:30:00,16.06,16.09,16.0,16.0,173200.0,12.7028,12.7265,12.6553,12.6553,173200.0
2008-09-04 12:00:00,16.01,16.02,15.96,15.97,127600.0,12.6632,12.6711,12.6237,12.6316,127600.0
2008-09-04 12:30:00,15.97,15.99,15.87,15.9,188000.0,12.6316,12.6474,12.5525,12.5762,188000.0
2008-09-04 13:00:00,15.9,15.91,15.81,15.81,97200.0,12.5762,12.5841,12.505,12.505,97200.0
2008-09-04 13:30:00,15.82,15.82,15.78,15.8,94400.0,12.5129,12.5129,12.4813,12.4971,94400.0
2008-09-04 14:00:00,15.8,15.8,15.68,15.72,154000.0,12.4971,12.4971,12.4022,12.4338,154000.0
2008-09-04 14:30:00,15.73,15.81,15.72,15.81,116400.0,12.4418,12.505,12.4338,12.505,116400.0
2008-09-04 15:00:00,15.82,15.84,15.73,15.78,115200.0,12.5129,12.5288,12.4418,12.4813,115200.0
2008-09-04 15:30:00,15.78,15.87,15.78,15.8,271600.0,12.4813,12.5525,12.4813,12.4971,271600.0
2008-09-05 09:30:00,15.75,15.76,15.47,15.67,217600.0,12.4576,12.4655,12.2361,12.3943,217600.0
2008-09-05 10:00:00,15.66,15.68,15.45,15.48,198000.0,12.3864,12.4022,12.2203,12.244,198000.0
2008-09-05 10:30:00,15.47,15.63,15.47,15.54,139200.0,12.2361,12.3627,12.2361,12.2915,139200.0
2008-09-05 11:00:00,15.55,15.55,15.48,15.54,79200.0,12.2994,12.2994,12.244,12.2915,79200.0
2008-09-05 11:30:00,15.55,15.59,15.53,15.58,51200.0,12.2994,12.331,12.2836,12.3231,51200.0
2008-09-05 12:00:00,15.58,15.59,15.53,15.58,44000.0,12.3231,12.331,12.2836,12.3231,44000.0
2008-09-05 12:30:00,15.58,15.62,15.57,15.61,46400.0,12.3231,12.3548,12.3152,12.3468,46400.0
2008-09-05 13:00:00,15.61,15.61,15.55,15.58,94800.0,12.3468,12.3468,12.2994,12.3231,94800.0
2008-09-05 13:30:00,15.58,15.62,15.58,15.62,41600.0,12.3231,12.3548,12.3231,12.3548,41600.0
2008-09-05 14:00:00,15.62,15.67,15.59,15.66,66000.0,12.3548,12.3943,12.331,12.3864,66000.0
2008-09-05 14:30:00,15.65,15.74,15.65,15.74,108000.0,12.3785,12.4497,12.3785,12.4497,108000.0
2008-09-05 15:00:00,15.74,15.8,15.74,15.8,124000.0,12.4497,12.4971,12.4497,12.4971,124000.0
2008-09-05 15:30:00,15.79,15.85,15.79,15.82,205600.0,12.4892,12.5367,12.4892,12.5129,205600.0
2008-09-08 09:30:00,16.11,16.23,16.02,16.2,209600.0,12.7423,12.8372,12.6711,12.8135,209600.0
2008-09-08 10:00:00,16.18,16.18,16.14,16.15,73200.0,12.7977,12.7977,12.766,12.774,73200.0
2008-09-08 10:30:00,16.15,16.16,16.02,16.02,86400.0,12.774,12.7819,12.6711,12.6711,86400.0
2008-09-08 11:00:00,16.02,16.05,15.97,16.0,167600.0,12.6711,12.6949,12.6316,12.6553,167600.0
2008-09-08 11:30:00,15.99,16.02,15.92,15.94,146400.0,12.6474,12.6711,12.592,12.6079,146400.0
2008-09-08 12:00:00,15.96,15.97,15.92,15.92,98000.0,12.6237,12.6316,12.592,12.592,98000.0
2008-09-08 12:30:00,15.92,15.99,15.92,15.99,73600.0,12.592,12.6474,12.592,12.6474,73600.0
2008-09-08 13:00:00,15.99,15.99,15.9,15.97,125200.0,12.6474,12.6474,12.5762,12.6316,125200.0
2008-09-08 13:30:00,15.97,16.01,15.95,16.01,70000.0,12.6316,12.6632,12.6158,12.6632,70000.0
2008-09-08 14:00:00,16.01,16.09,16.01,16.09,102400.0,12.6632,12.7265,12.6632,12.7265,102400.0
2008-09-08 14:30:00,16.08,16.13,16.05,16.07,217200.0,12.7186,12.7581,12.6949,12.7107,217200.0
2008-09-08 15:00:00,16.07,16.1,16.03,16.07,179600.0,12.7107,12.7344,12.679,12.7107,179600.0
2008-09-08 15:30:00,16.07,16.13,16.06,16.06,427200.0,12.7107,12.7581,12.7028,12.7028,427200.0
2008-09-09 09:30:00,16.09,16.12,15.86,16.09,158000.0,12.7265,12.7502,12.5446,12.7265,158000.0
2008-09-09 10:00:00,16.09,16.1,16.05,16.07,162400.0,12.7265,12.7344,12.6949,12.7107,162400.0
2008-09-09 10:30:00,16.07,16.1,16.03,16.07,150400.0,12.7107,12.7344,12.679,12.7107,150400.0
2008-09-09 11:00:00,16.07,16.08,16.01,16.05,76400.0,12.7107,12.7186,12.6632,12.6949,76400.0
2008-09-09 11:30:00,16.05,16.05,16.02,16.03,81600.0,12.6949,12.6949,12.6711,12.679,81600.0
2008-09-09 12:00:00,16.03,16.03,16.0,16.01,79200.0,12.679,12.679,12.6553,12.6632,79200.0
2008-09-09 12:30:00,16.01,16.06,16.01,16.04,82400.0,12.6632,12.7028,12.6632,12.687,82400.0
2008-09-09 13:00:00,16.03,16.04,15.99,15.99,89200.0,12.679,12.687,12.6474,12.6474,89200.0
2008-09-09 13:30:00,15.99,16.04,15.99,16.02,110400.0,12.6474,12.687,12.6474,12.6711,110400.0
2008-09-09 14:00:00,16.02,16.04,16.0,16.03,64400.0,12.6711,12.687,12.6553,12.679,64400.0
2008-09-09 14:30:00,16.02,16.05,16.0,16.0,54800.0,12.6711,12.6949,12.6553,12.6553,54800.0
2008-09-09 15:00:00,16.0,16.03,15.99,16.02,140000.0,12.6553,12.679,12.6474,12.6711,140000.0
2008-09-09 15:30:00,16.02,16.04,15.95,15.95,212400.0,12.6711,12.687,12.6158,12.6158,212400.0
2008-09-10 09:30:00,16.01,16.07,15.61,15.67,338800.0,12.6632,12.7107,12.3468,12.3943,338800.0
2008-09-10 10:00:00,15.67,15.75,15.64,15.74,179200.0,12.3943,12.4576,12.3706,12.4497,179200.0
2008-09-10 10:30:00,15.74,15.78,15.69,15.72,173200.0,12.4497,12.4813,12.4101,12.4338,173200.0
2008-09-10 11:00:00,15.72,15.74,15.68,15.7,175200.0,12.4338,12.4497,12.4022,12.418,175200.0
2008-09-10 11:30:00,15.71,15.79,15.7,15.73,147600.0,12.4259,12.4892,12.418,12.4418,147600.0
2008-09-10 12:00:00,15.72,15.73,15.63,15.68,160800.0,12.4338,12.4418,12.3627,12.4022,160800.0
2008-09-10 12:30:00,15.69,15.75,15.64,15.66,184800.0,12.4101,12.4576,12.3706,12.3864,184800.0
2008-09-10 13:00:00,15.66,15.71,15.64,15.71,66800.0,12.3864,12.4259,12.3706,12.4259,66800.0
2008-09-10 13:30:00,15.7,15.75,15.69,15.7,86400.0,12.418,12.4576,12.4101,12.418,86400.0
2008-09-10 14:00:00,15.7,15.74,15.67,15.7,106400.0,12.418,12.4497,12.3943,12.418,106400.0
2008-09-10 14:30:00,15.7,15.72,15.64,15.67,143200.0,12.418,12.4338,12.3706,12.3943,143200.0
2008-09-10 15:00:00,15.68,15.73,15.67,15.7,184800.0,12.4022,12.4418,12.3943,12.418,184800.0
2008-09-10 15:30:00,15.71,15.72,15.64,15.65,263200.0,12.4259,12.4338,12.3706,12.3785,263200.0
2008-09-11 09:30:00,15.65,15.65,15.5,15.65,120800.0,12.3785,12.3785,12.2598,12.3785,120800.0
2008-09-11 10:00:00,15.65,15.73,15.65,15.71,74400.0,12.3785,12.4418,12.3785,12.4259,74400.0
2008-09-11 10:30:00,15.7,15.74,15.67,15.72,69600.0,12.418,12.4497,12.3943,12.4338,69600.0
2008-09-11 11:00:00,15.73,15.77,15.67,15.7,75600.0,12.4418,12.4734,12.3943,12.418,75600.0
2008-09-11 11:30:00,15.7,15.73,15.67,15.71,100400.0,12.418,12.4418,12.3943,12.4259,100400.0
2008-09-11 12:00:00,15.73,15.77,15.72,15.76,112400.0,12.4418,12.4734,12.4338,12.4655,112400.0
2008-09-11 12:30:00,15.76,15.79,15.73,15.78,80400.0,12.4655,12.4892,12.4418,12.4813,80400.0
2008-09-11 13:00:00,15.78,15.81,15.75,15.81,72400.0,12.4813,12.505,12.4576,12.505,72400.0
2008-09-11 13:30:00,15.81,15.89,15.79,15.88,135200.0,12.505,12.5683,12.4892,12.5604,135200.0
2008-09-11 14:00:00,15.88,15.91,15.85,15.87,111200.0,12.5604,12.5841,12.5367,12.5525,111200.0
2008-09-11 14:30:00,15.86,15.88,15.81,15.81,66800.0,12.5446,12.5604,12.505,12.505,66800.0
2008-09-11 15:00:00,15.8,15.86,15.77,15.82,112800.0,12.4971,12.5446,12.4734,12.5129,112800.0
2008-09-11 15:30:00,15.81,15.9,15.81,15.86,128400.0,12.505,12.5762,12.505,12.5446,128400.0
2008-09-12 09:30:00,15.82,15.88,15.74,15.81,95600.0,12.5129,12.5604,12.4497,12.505,95600.0
2008-09-12 10:00:00,15.8,15.81,15.7,15.72,125600.0,12.4971,12.505,12.418,12.4338,125600.0
2008-09-12 10:30:00,15.71,15.79,15.71,15.78,78400.0,12.4259,12.4892,12.4259,12.4813,78400.0
2008-09-12 11:00:00,15.78,15.89,15.78,15.88,64800.0,12.4813,12.5683,12.4813,12.5604,64800.0
2008-09-12 11:30:00,15.88,15.9,15.84,15.87,69600.0,12.5604,12.5762,12.5288,12.5525,69600.0
2008-09-12 12:00:00,15.89,15.97,15.89,15.96,82000.0,12.5683,12.6316,12.5683,12.6237,82000.0
2008-09-12 12:30:00,15.95,15.97,15.92,15.95,60800.0,12.6158,12.6316,12.592,12.6158,60800.0
2008-09-12 13:00:00,15.93,15.99,15.93,15.99,32400.0,12.5999,12.6474,12.5999,12.6474,32400.0
2008-09-12 13:30:00,15.98,15.99,15.95,15.97,70800.0,12.6395,12.6474,12.6158,12.6316,70800.0
2008-09-12 14:00:00,15.97,16.02,15.91,15.99,134800.0,12.6316,12.6711,12.5841,12.6474,134800.0
2008-09-12 14:30:00,15.99,16.11,15.99,16.1,129600.0,12.6474,12.7423,12.6474,12.7344,129600.0
2008-09-12 15:00:00,16.08,16.08,16.02,16.04,75200.0,12.7186,12.7186,12.6711,12.687,75200.0
2008-09-12 15:30:00,16.03,16.08,16.01,16.08,194000.0,12.679,12.7186,12.6632,12.7186,194000.0
2008-09-15 09:30:00,16.07,16.13,15.95,16.13,111600.0,12.7107,12.7581,12.6158,12.7581,111600.0
2008-09-15 10:00:00,16.13,16.31,16.1,16.29,170000.0,12.7581,12.9005,12.7344,12.8847,170000.0
2008-09-15 10:30:00,16.31,16.36,16.27,16.32,121600.0,12.9005,12.9401,12.8689,12.9084,121600.0
2008-09-15 11:00:00,16.33,16.36,16.24,16.24,147600.0,12.9163,12.9401,12.8451,12.8451,147600.0
2008-09-15 11:30:00,16.23,16.24,16.11,16.14,139200.0,12.8372,12.8451,12.7423,12.766,139200.0
2008-09-15 12:00:00,16.17,16.27,16.17,16.25,147600.0,12.7898,12.8689,12.7898,12.8531,147600.0
2008-09-15 12:30:00,16.25,16.32,16.24,16.27,92800.0,12.8531,12.9084,12.8451,12.8689,92800.0
2008-09-15 13:00:00,16.27,16.31,16.24,16.25,171200.0,12.8689,12.9005,12.8451,12.8531,171200.0
2008-09-15 13:30:00,16.25,16.26,15.97,16.22,221600.0,12.8531,12.861,12.6316,12.8293,221600.0
2008-09-15 14:00:00,16.22,16.22,16.15,16.17,155600.0,12.8293,12.8293,12.774,12.7898,155600.0
2008-09-15 14:30:00,16.17,16.17,16.11,16.13,148800.0,12.7898,12.7898,12.7423,12.7581,148800.0
2008-09-15 15:00:00,16.13,16.15,16.03,16.05,152400.0,12.7581,12.774,12.679,12.6949,152400.0
2008-09-15 15:30:00,16.05,16.07,15.97,15.98,245600.0,12.6949,12.7107,12.6316,12.6395,245600.0
2008-09-16 09:30:00,15.82,15.9,15.58,15.75,307600.0,12.5129,12.5762,12.3231,12.4576,307600.0
2008-09-16 10:00:00,15.74,15.77,15.71,15.74,198400.0,12.4497,12.4734,12.4259,12.4497,198400.0
2008-09-16 10:30:00,15.75,15.83,15.7,15.7,254400.0,12.4576,12.5209,12.418,12.418,254400.0
2008-09-16 11:00:00,15.7,15.84,15.7,15.75,187600.0,12.418,12.5288,12.418,12.4576,187600.0
2008-09-16 11:30:00,15.75,15.82,15.73,15.77,121600.0,12.4576,12.5129,12.4418,12.4734,121600.0
2008-09-16 12:00:00,15.78,15.8,15.74,15.75,111600.0,12.4813,12.4971,12.4497,12.4576,111600.0
2008-09-16 12:30:00,15.75,15.8,15.66,15.8,105600.0,12.4576,12.4971,12.3864,12.4971,105600.0
2008-09-16 13:00:00,15.78,15.79,15.69,15.69,73200.0,12.4813,12.4892,12.4101,12.4101,73200.0
2008-09-16 13:30:00,15.69,15.69,15.63,15.66,105600.0,12.4101,12.4101,12.3627,12.3864,105600.0
2008-09-16 14:00:00,15.66,15.74,15.61,15.65,176400.0,12.3864,12.4497,12.3468,12.3785,176400.0
2008-09-16 14:30:00,15.65,15.95,15.62,15.9,279600.0,12.3785,12.6158,12.3548,12.5762,279600.0
2008-09-16 15:00:00,15.9,15.95,15.85,15.87,146000.0,12.5762,12.6158,12.5367,12.5525,146000.0
2008-09-16 15:30:00,15.87,15.9,15.83,15.88,305200.0,12.5525,12.5762,12.5209,12.5604,305200.0
2008-09-17 09:30:00,15.85,15.92,15.71,15.79,121600.0,12.5367,12.592,12.4259,12.4892,121600.0
2008-09-17 10:00:00,15.79,15.8,15.69,15.75,204400.0,12.4892,12.4971,12.4101,12.4576,204400.0
2008-09-17 10:30:00,15.75,15.76,15.72,15.74,190400.0,12.4576,12.4655,12.4338,12.4497,190400.0
2008-09-17 11:00:00,15.72,15.72,15.51,15.54,333200.0,12.4338,12.4338,12.2677,12.2915,333200.0
2008-09-17 11:30:00,15.53,15.72,15.52,15.72,114400.0,12.2836,12.4338,12.2757,12.4338,114400.0
2008-09-17 12:00:00,15.72,15.78,15.7,15.78,336400.0,12.4338,12.4813,12.418,12.4813,336400.0
2008-09-17 12:30:00,15.78,15.85,15.76,15.83,274800.0,12.4813,12.5367,12.4655,12.5209,274800.0
2008-09-17 13:00:00,15.83,15.85,15.71,15.74,139600.0,12.5209,12.5367,12.4259,12.4497,139600.0
2008-09-17 13:30:00,15.73,15.8,15.73,15.78,91600.0,12.4418,12.4971,12.4418,12.4813,91600.0
2008-09-17 14:00:00,15.76,15.82,15.7,15.77,597600.0,12.4655,12.5129,12.418,12.4734,597600.0
2008-09-17 14:30:00,15.78,15.92,15.75,15.8,220800.0,12.4813,12.592,12.4576,12.4971,220800.0
2008-09-17 15:00:00,15.79,15.86,15.75,15.78,190400.0,12.4892,12.5446,12.4576,12.4813,190400.0
2008-09-17 15:30:00,15.76,15.77,15.57,15.57,199600.0,12.4655,12.4734,12.3152,12.3152,199600.0
2008-09-18 09:30:00,15.72,15.75,15.58,15.7,88800.0,12.4338,12.4576,12.3231,12.418,88800.0
2008-09-18 10:00:00,15.72,15.93,15.68,15.86,429200.0,12.4338,12.5999,12.4022,12.5446,429200.0
2008-09-18 10:30:00,15.86,15.99,15.86,15.94,232000.0,12.5446,12.6474,12.5446,12.6079,232000.0
2008-09-18 11:00:00,15.94,15.96,15.87,15.87,98400.0,12.6079,12.6237,12.5525,12.5525,98400.0
2008-09-18 11:30:00,15.88,15.88,15.75,15.85,197600.0,12.5604,12.5604,12.4576,12.5367,197600.0
2008-09-18 12:00:00,15.83,15.85,15.78,15.81,66800.0,12.5209,12.5367,12.4813,12.505,66800.0
2008-09-18 12:30:00,15.8,15.81,15.75,15.75,127600.0,12.4971,12.505,12.4576,12.4576,127600.0
2008-09-18 13:00:00,15.76,15.81,15.7,15.77,228000.0,12.4655,12.505,12.418,12.4734,228000.0
2008-09-18 13:30:00,15.77,15.79,15.65,15.7,450800.0,12.4734,12.4892,12.3785,12.418,450800.0
2008-09-18 14:00:00,15.68,15.7,15.62,15.65,162800.0,12.4022,12.418,12.3548,12.3785,162800.0
2008-09-18 14:30:00,15.65,15.75,15.65,15.75,91600.0,12.3785,12.4576,12.3785,12.4576,91600.0
2008-09-18 15:00:00,15.75,15.98,15.73,15.93,132000.0,12.4576,12.6395,12.4418,12.5999,132000.0
2008-09-18 15:30:00,15.93,15.97,15.82,15.9,388400.0,12.5999,12.6316,12.5129,12.5762,388400.0
2008-09-19 09:30:00,15.92,16.39,14.63,15.63,516000.0,12.592,12.9638,11.5717,12.3627,516000.0
2008-09-19 10:00:00,15.65,15.71,15.3,15.36,244400.0,12.3785,12.4259,12.1016,12.1491,244400.0
2008-09-19 10:30:00,15.37,15.48,15.33,15.45,271200.0,12.157,12.244,12.1254,12.2203,271200.0
2008-09-19 11:00:00,15.47,15.53,15.37,15.37,171600.0,12.2361,12.2836,12.157,12.157,171600.0
2008-09-19 11:30:00,15.37,15.44,15.31,15.38,150800.0,12.157,12.2124,12.1096,12.1649,150800.0
2008-09-19 12:00:00,15.39,15.44,15.35,15.37,126800.0,12.1728,12.2124,12.1412,12.157,126800.0
2008-09-19 12:30:00,15.37,15.4,15.32,15.37,66800.0,12.157,12.1807,12.1175,12.157,66800.0
2008-09-19 13:00:00,15.37,15.37,15.32,15.33,82000.0,12.157,12.157,12.1175,12.1254,82000.0
2008-09-19 13:30:00,15.33,15.33,15.29,15.31,111600.0,12.1254,12.1254,12.0937,12.1096,111600.0
2008-09-19 14:00:00,15.32,15.32,15.23,15.29,133200.0,12.1175,12.1175,12.0463,12.0937,133200.0
2008-09-19 14:30:00,15.31,15.33,15.27,15.28,120800.0,12.1096,12.1254,12.0779,12.0858,120800.0
2008-09-19 15:00:00,15.28,15.35,15.24,15.35,222800.0,12.0858,12.1412,12.0542,12.1412,222800.0
2008-09-19 15:30:00,15.35,15.43,15.31,15.38,356800.0,12.1412,12.2045,12.1096,12.1649,356800.0
2008-09-22 09:30:00,15.34,15.57,15.34,15.54,124400.0,12.1333,12.3152,12.1333,12.2915,124400.0
2008-09-22 10:00:00,15.52,15.56,15.44,15.45,74400.0,12.2757,12.3073,12.2124,12.2203,74400.0
2008-09-22 10:30:00,15.44,15.45,15.41,15.43,112800.0,12.2124,12.2203,12.1887,12.2045,112800.0
2008-09-22 11:00:00,15.43,15.43,15.28,15.28,327600.0,12.2045,12.2045,12.0858,12.0858,327600.0
2008-09-22 11:30:00,15.28,15.28,15.19,15.21,203600.0,12.0858,12.0858,12.0146,12.0305,203600.0
2008-09-22 12:00:00,15.21,15.23,15.14,15.22,192800.0,12.0305,12.0463,11.9751,12.0384,192800.0
2008-09-22 12:30:00,15.23,15.34,15.22,15.33,66400.0,12.0463,12.1333,12.0384,12.1254,66400.0
2008-09-22 13:00:00,15.34,15.37,15.33,15.35,60400.0,12.1333,12.157,12.1254,12.1412,60400.0
2008-09-22 13:30:00,15.36,15.4,15.31,15.38,59600.0,12.1491,12.1807,12.1096,12.1649,59600.0
2008-09-22 14:00:00,15.38,15.38,15.31,15.35,91600.0,12.1649,12.1649,12.1096,12.1412,91600.0
2008-09-22 14:30:00,15.34,15.38,15.29,15.31,163200.0,12.1333,12.1649,12.0937,12.1096,163200.0
2008-09-22 15:00:00,15.31,15.33,15.26,15.29,86400.0,12.1096,12.1254,12.07,12.0937,86400.0
2008-09-22 15:30:00,15.28,15.36,15.25,15.33,475600.0,12.0858,12.1491,12.0621,12.1254,475600.0
2008-09-23 09:30:00,15.37,15.63,15.32,15.59,128400.0,12.157,12.3627,12.1175,12.331,128400.0
2008-09-23 10:00:00,15.59,15.61,15.44,15.5,150000.0,12.331,12.3468,12.2124,12.2598,150000.0
2008-09-23 10:30:00,15.52,15.56,15.49,15.54,113200.0,12.2757,12.3073,12.2519,12.2915,113200.0
2008-09-23 11:00:00,15.54,15.63,15.52,15.62,93200.0,12.2915,12.3627,12.2757,12.3548,93200.0
2008-09-23 11:30:00,15.62,15.63,15.61,15.62,98800.0,12.3548,12.3627,12.3468,12.3548,98800.0
2008-09-23 12:00:00,15.62,15.63,15.61,15.62,118000.0,12.3548,12.3627,12.3468,12.3548,118000.0
2008-09-23 12:30:00,15.62,15.63,15.59,15.63,124800.0,12.3548,12.3627,12.331,12.3627,124800.0
2008-09-23 13:00:00,15.63,15.63,15.58,15.63,85200.0,12.3627,12.3627,12.3231,12.3627,85200.0
2008-09-23 13:30:00,15.63,15.63,15.54,15.56,99600.0,12.3627,12.3627,12.2915,12.3073,99600.0
2008-09-23 14:00:00,15.56,15.56,15.49,15.52,141200.0,12.3073,12.3073,12.2519,12.2757,141200.0
2008-09-23 14:30:00,15.52,15.62,15.52,15.61,117200.0,12.2757,12.3548,12.2757,12.3468,117200.0
2008-09-23 15:00:00,15.61,15.63,15.49,15.51,212800.0,12.3468,12.3627,12.2519,12.2677,212800.0
2008-09-23 15:30:00,15.5,15.58,15.49,15.56,474800.0,12.2598,12.3231,12.2519,12.3073,474800.0
2008-09-24 09:30:00,15.56,15.66,15.47,15.52,56800.0,12.3073,12.3864,12.2361,12.2757,56800.0
2008-09-24 10:00:00,15.48,15.56,15.47,15.51,62800.0,12.244,12.3073,12.2361,12.2677,62800.0
2008-09-24 10:30:00,15.51,15.53,15.49,15.52,112000.0,12.2677,12.2836,12.2519,12.2757,112000.0
2008-09-24 11:00:00,15.5,15.52,15.45,15.45,81200.0,12.2598,12.2757,12.2203,12.2203,81200.0
2008-09-24 11:30:00,15.47,15.53,15.46,15.53,43600.0,12.2361,12.2836,12.2282,12.2836,43600.0
2008-09-24 12:00:00,15.51,15.52,15.47,15.49,51600.0,12.2677,12.2757,12.2361,12.2519,51600.0
2008-09-24 12:30:00,15.48,15.49,15.47,15.49,28000.0,12.244,12.2519,12.2361,12.2519,28000.0
2008-09-24 13:00:00,15.49,15.55,15.49,15.53,41600.0,12.2519,12.2994,12.2519,12.2836,41600.0
2008-09-24 13:30:00,15.52,15.54,15.51,15.52,97200.0,12.2757,12.2915,12.2677,12.2757,97200.0
2008-09-24 14:00:00,15.52,15.56,15.48,15.51,108000.0,12.2757,12.3073,12.244,12.2677,108000.0
2008-09-24 14:30:00,15.53,15.56,15.49,15.5,56000.0,12.2836,12.3073,12.2519,12.2598,56000.0
2008-09-24 15:00:00,15.49,15.52,15.48,15.51,78000.0,12.2519,12.2757,12.244,12.2677,78000.0
2008-09-24 15:30:00,15.52,15.56,15.4,15.49,174400.0,12.2757,12.3073,12.1807,12.2519,174400.0
2008-09-25 09:30:00,15.59,15.63,15.41,15.56,110400.0,12.331,12.3627,12.1887,12.3073,110400.0
2008-09-25 10:00:00,15.55,15.6,15.5,15.52,81600.0,12.2994,12.3389,12.2598,12.2757,81600.0
2008-09-25 10:30:00,15.52,15.55,15.5,15.52,84000.0,12.2757,12.2994,12.2598,12.2757,84000.0
2008-09-25 11:00:00,15.52,15.53,15.43,15.45,56400.0,12.2757,12.2836,12.2045,12.2203,56400.0
2008-09-25 11:30:00,15.45,15.45,15.29,15.31,229200.0,12.2203,12.2203,12.0937,12.1096,229200.0
2008-09-25 12:00:00,15.32,15.44,15.32,15.42,167200.0,12.1175,12.2124,12.1175,12.1966,167200.0
2008-09-25 12:30:00,15.42,15.46,15.4,15.43,100800.0,12.1966,12.2282,12.1807,12.2045,100800.0
2008-09-25 13:00:00,15.43,15.45,15.32,15.36,80400.0,12.2045,12.2203,12.1175,12.1491,80400.0
2008-09-25 13:30:00,15.37,15.48,15.36,15.44,70400.0,12.157,12.244,12.1491,12.2124,70400.0
2008-09-25 14:00:00,15.44,15.44,15.33,15.38,87200.0,12.2124,12.2124,12.1254,12.1649,87200.0
2008-09-25 14:30:00,15.38,15.4,15.36,15.38,58000.0,12.1649,12.1807,12.1491,12.1649,58000.0
2008-09-25 15:00:00,15.38,15.44,15.37,15.4,106000.0,12.1649,12.2124,12.157,12.1807,106000.0
2008-09-25 15:30:00,15.41,15.44,15.36,15.38,200400.0,12.1887,12.2124,12.1491,12.1649,200400.0
2008-09-26 09:30:00,15.25,15.57,15.18,15.54,135600.0,12.0621,12.3152,12.0067,12.2915,135600.0
2008-09-26 10:00:00,15.52,15.54,15.45,15.47,56800.0,12.2757,12.2915,12.2203,12.2361,56800.0
2008-09-26 10:30:00,15.45,15.48,15.4,15.47,28000.0,12.2203,12.244,12.1807,12.2361,28000.0
2008-09-26 11:00:00,15.47,15.47,15.4,15.41,51200.0,12.2361,12.2361,12.1807,12.1887,51200.0
2008-09-26 11:30:00,15.4,15.41,15.37,15.37,43600.0,12.1807,12.1887,12.157,12.157,43600.0
2008-09-26 12:00:00,15.37,15.4,15.36,15.39,59600.0,12.157,12.1807,12.1491,12.1728,59600.0
2008-09-26 12:30:00,15.39,15.42,15.39,15.41,88400.0,12.1728,12.1966,12.1728,12.1887,88400.0
2008-09-26 13:00:00,15.42,15.45,15.39,15.39,62000.0,12.1966,12.2203,12.1728,12.1728,62000.0
2008-09-26 13:30:00,15.4,15.44,15.29,15.3,203600.0,12.1807,12.2124,12.0937,12.1016,203600.0
2008-09-26 14:00:00,15.3,15.33,15.29,15.31,139200.0,12.1016,12.1254,12.0937,12.1096,139200.0
2008-09-26 14:30:00,15.31,15.35,15.3,15.32,197200.0,12.1096,12.1412,12.1016,12.1175,197200.0
2008-09-26 15:00:00,15.31,15.38,15.29,15.32,262800.0,12.1096,12.1649,12.0937,12.1175,262800.0
2008-09-26 15:30:00,15.33,15.33,15.23,15.31,271200.0,12.1254,12.1254,12.0463,12.1096,271200.0
2008-09-29 09:30:00,15.21,15.35,15.19,15.26,67600.0,12.0305,12.1412,12.0146,12.07,67600.0
2008-09-29 10:00:00,15.27,15.29,15.21,15.22,108000.0,12.0779,12.0937,12.0305,12.0384,108000.0
2008-09-29 10:30:00,15.22,15.31,15.22,15.28,181200.0,12.0384,12.1096,12.0384,12.0858,181200.0
2008-09-29 11:00:00,15.28,15.3,15.22,15.25,56000.0,12.0858,12.1016,12.0384,12.0621,56000.0
2008-09-29 11:30:00,15.24,15.33,15.24,15.3,39200.0,12.0542,12.1254,12.0542,12.1016,39200.0
2008-09-29 12:00:00,15.3,15.33,15.17,15.24,68000.0,12.1016,12.1254,11.9988,12.0542,68000.0
2008-09-29 12:30:00,15.23,15.31,15.21,15.26,34000.0,12.0463,12.1096,12.0305,12.07,34000.0
2008-09-29 13:00:00,15.26,15.26,15.14,15.18,97200.0,12.07,12.07,11.9751,12.0067,97200.0
2008-09-29 13:30:00,15.17,15.17,15.0,15.02,218800.0,11.9988,11.9988,11.8644,11.8802,218800.0
2008-09-29 14:00:00,15.03,15.24,15.03,15.15,148000.0,11.8881,12.0542,11.8881,11.983,148000.0
2008-09-29 14:30:00,15.16,15.18,15.03,15.04,56000.0,11.9909,12.0067,11.8881,11.896,56000.0
2008-09-29 15:00:00,15.04,15.09,14.86,14.97,166800.0,11.896,11.9355,11.7536,11.8406,166800.0
2008-09-29 15:30:00,14.98,15.02,14.81,14.95,325200.0,11.8485,11.8802,11.7141,11.8248,325200.0
2008-09-30 09:30:00,15.16,15.27,15.02,15.27,191600.0,11.9909,12.0779,11.8802,12.0779,191600.0
2008-09-30 10:00:00,15.25,15.26,15.15,15.17,182000.0,12.0621,12.07,11.983,11.9988,182000.0
2008-09-30 10:30:00,15.17,15.18,15.03,15.03,153200.0,11.9988,12.0067,11.8881,11.8881,153200.0
2008-09-30 11:00:00,15.03,15.18,15.01,15.18,146400.0,11.8881,12.0067,11.8723,12.0067,146400.0
2008-09-30 11:30:00,15.18,15.19,15.06,15.11,76400.0,12.0067,12.0146,11.9118,11.9514,76400.0
2008-09-30 12:00:00,15.13,15.16,15.05,15.06,144800.0,11.9672,11.9909,11.9039,11.9118,144800.0
2008-09-30 12:30:00,15.06,15.11,15.06,15.07,85200.0,11.9118,11.9514,11.9118,11.9197,85200.0
2008-09-30 13:00:00,15.07,15.15,15.05,15.15,108800.0,11.9197,11.983,11.9039,11.983,108800.0
2008-09-30 13:30:00,15.15,15.16,15.11,15.15,98000.0,11.983,11.9909,11.9514,11.983,98000.0
2008-09-30 14:00:00,15.14,15.31,15.13,15.31,142000.0,11.9751,12.1096,11.9672,12.1096,142000.0
2008-09-30 14:30:00,15.32,15.35,15.29,15.3,154400.0,12.1175,12.1412,12.0937,12.1016,154400.0
2008-09-30 15:00:00,15.3,15.34,15.26,15.33,132000.0,12.1016,12.1333,12.07,12.1254,132000.0
2008-09-30 15:30:00,15.34,15.44,15.27,15.38,450400.0,12.1333,12.2124,12.0779,12.1649,450400.0
2008-10-01 09:30:00,15.45,15.6,15.33,15.49,110800.0,12.2203,12.3389,12.1254,12.2519,110800.0
2008-10-01 10:00:00,15.49,15.51,15.44,15.51,111200.0,12.2519,12.2677,12.2124,12.2677,111200.0
2008-10-01 10:30:00,15.52,15.56,15.52,15.56,107600.0,12.2757,12.3073,12.2757,12.3073,107600.0
2008-10-01 11:00:00,15.56,15.62,15.56,15.62,142400.0,12.3073,12.3548,12.3073,12.3548,142400.0
2008-10-01 11:30:00,15.62,15.63,15.57,15.58,105600.0,12.3548,12.3627,12.3152,12.3231,105600.0
2008-10-01 12:00:00,15.58,15.65,15.57,15.61,195600.0,12.3231,12.3785,12.3152,12.3468,195600.0
2008-10-01 12:30:00,15.62,15.65,15.6,15.62,113200.0,12.3548,12.3785,12.3389,12.3548,113200.0
2008-10-01 13:00:00,15.62,15.63,15.6,15.63,152000.0,12.3548,12.3627,12.3389,12.3627,152000.0
2008-10-01 13:30:00,15.63,15.69,15.6,15.67,218400.0,12.3627,12.4101,12.3389,12.3943,218400.0
2008-10-01 14:00:00,15.67,15.69,15.61,15.68,112000.0,12.3943,12.4101,12.3468,12.4022,112000.0
2008-10-01 14:30:00,15.68,15.69,15.6,15.61,165600.0,12.4022,12.4101,12.3389,12.3468,165600.0
2008-10-01 15:00:00,15.61,15.71,15.61,15.62,227200.0,12.3468,12.4259,12.3468,12.3548,227200.0
2008-10-01 15:30:00,15.62,15.68,15.6,15.68,497600.0,12.3548,12.4022,12.3389,12.4022,497600.0
2008-10-02 09:30:00,15.67,15.8,15.63,15.68,89200.0,12.3943,12.4971,12.3627,12.4022,89200.0
2008-10-02 10:00:00,15.67,15.76,15.67,15.68,340000.0,12.3943,12.4655,12.3943,12.4022,340000.0
2008-10-02 10:30:00,15.7,15.71,15.65,15.68,98000.0,12.418,12.4259,12.3785,12.4022,98000.0
2008-10-02 11:00:00,15.68,15.7,15.63,15.66,76400.0,12.4022,12.418,12.3627,12.3864,76400.0
2008-10-02 11:30:00,15.67,15.69,15.63,15.64,105200.0,12.3943,12.4101,12.3627,12.3706,105200.0
2008-10-02 12:00:00,15.64,15.69,15.64,15.67,94800.0,12.3706,12.4101,12.3706,12.3943,94800.0
2008-10-02 12:30:00,15.68,15.75,15.68,15.74,117600.0,12.4022,12.4576,12.4022,12.4497,117600.0
2008-10-02 13:00:00,15.74,15.75,15.68,15.75,118800.0,12.4497,12.4576,12.4022,12.4576,118800.0
2008-10-02 13:30:00,15.75,15.84,15.73,15.84,136800.0,12.4576,12.5288,12.4418,12.5288,136800.0
2008-10-02 14:00:00,15.84,15.91,15.83,15.91,164400.0,12.5288,12.5841,12.5209,12.5841,164400.0
2008-10-02 14:30:00,15.91,16.0,15.89,16.0,221200.0,12.5841,12.6553,12.5683,12.6553,221200.0
2008-10-02 15:00:00,16.0,16.0,15.89,15.9,190800.0,12.6553,12.6553,12.5683,12.5762,190800.0
2008-10-02 15:30:00,15.91,15.93,15.75,15.83,284800.0,12.5841,12.5999,12.4576,12.5209,284800.0
2008-10-03 09:30:00,15.96,16.02,15.83,15.85,96000.0,12.6237,12.6711,12.5209,12.5367,96000.0
2008-10-03 10:00:00,15.85,15.89,15.82,15.85,126000.0,12.5367,12.5683,12.5129,12.5367,126000.0
2008-10-03 10:30:00,15.86,15.9,15.81,15.86,137200.0,12.5446,12.5762,12.505,12.5446,137200.0
2008-10-03 11:00:00,15.87,15.89,15.81,15.84,157600.0,12.5525,12.5683,12.505,12.5288,157600.0
2008-10-03 11:30:00,15.85,15.86,15.79,15.83,251600.0,12.5367,12.5446,12.4892,12.5209,251600.0
2008-10-03 12:00:00,15.83,15.84,15.78,15.79,120400.0,12.5209,12.5288,12.4813,12.4892,120400.0
2008-10-03 12:30:00,15.79,15.84,15.78,15.83,180800.0,12.4892,12.5288,12.4813,12.5209,180800.0
2008-10-03 13:00:00,15.82,15.86,15.74,15.77,141200.0,12.5129,12.5446,12.4497,12.4734,141200.0
2008-10-03 13:30:00,15.77,15.79,15.68,15.74,240800.0,12.4734,12.4892,12.4022,12.4497,240800.0
2008-10-03 14:00:00,15.76,15.82,15.74,15.75,225200.0,12.4655,12.5129,12.4497,12.4576,225200.0
2008-10-03 14:30:00,15.76,15.78,15.73,15.76,158800.0,12.4655,12.4813,12.4418,12.4655,158800.0
2008-10-03 15:00:00,15.76,15.8,15.7,15.72,123200.0,12.4655,12.4971,12.418,12.4338,123200.0
2008-10-03 15:30:00,15.72,15.81,15.72,15.81,370800.0,12.4338,12.505,12.4338,12.505,370800.0
2008-10-06 09:30:00,15.57,15.62,15.38,15.4,166800.0,12.3152,12.3548,12.1649,12.1807,166800.0
2008-10-06 10:00:00,15.4,15.4,15.1,15.1,207200.0,12.1807,12.1807,11.9435,11.9435,207200.0
2008-10-06 10:30:00,15.13,15.14,14.56,14.72,548000.0,11.9672,11.9751,11.5163,11.6429,548000.0
2008-10-06 11:00:00,14.72,15.0,14.72,14.99,413200.0,11.6429,11.8644,11.6429,11.8564,413200.0
2008-10-06 11:30:00,14.99,15.06,14.96,15.02,169600.0,11.8564,11.9118,11.8327,11.8802,169600.0
2008-10-06 12:00:00,15.03,15.11,14.97,14.97,422400.0,11.8881,11.9514,11.8406,11.8406,422400.0
2008-10-06 12:30:00,14.97,15.0,14.94,14.99,190800.0,11.8406,11.8644,11.8169,11.8564,190800.0
2008-10-06 13:00:00,14.99,15.01,14.99,15.01,260000.0,11.8564,11.8723,11.8564,11.8723,260000.0
2008-10-06 13:30:00,15.01,15.01,14.98,15.0,261600.0,11.8723,11.8723,11.8485,11.8644,261600.0
2008-10-06 14:00:00,15.0,15.01,14.99,14.99,342400.0,11.8644,11.8723,11.8564,11.8564,342400.0
2008-10-06 14:30:00,14.99,15.08,14.96,15.07,455600.0,11.8564,11.9276,11.8327,11.9197,455600.0
2008-10-06 15:00:00,15.08,15.4,15.05,15.38,415200.0,11.9276,12.1807,11.9039,12.1649,415200.0
2008-10-06 15:30:00,15.38,15.65,15.36,15.64,796800.0,12.1649,12.3785,12.1491,12.3706,796800.0
2008-10-07 09:30:00,15.88,15.88,15.45,15.58,301600.0,12.5604,12.5604,12.2203,12.3231,301600.0
2008-10-07 10:00:00,15.58,15.67,15.55,15.57,178400.0,12.3231,12.3943,12.2994,12.3152,178400.0
2008-10-07 10:30:00,15.58,15.6,15.48,15.53,202800.0,12.3231,12.3389,12.244,12.2836,202800.0
2008-10-07 11:00:00,15.53,15.59,15.49,15.53,135600.0,12.2836,12.331,12.2519,12.2836,135600.0
2008-10-07 11:30:00,15.53,15.61,15.53,15.54,114400.0,12.2836,12.3468,12.2836,12.2915,114400.0
2008-10-07 12:00:00,15.54,15.6,15.46,15.51,160000.0,12.2915,12.3389,12.2282,12.2677,160000.0
2008-10-07 12:30:00,15.51,15.55,15.48,15.53,138400.0,12.2677,12.2994,12.244,12.2836,138400.0
2008-10-07 13:00:00,15.53,15.59,15.49,15.52,137600.0,12.2836,12.331,12.2519,12.2757,137600.0
2008-10-07 13:30:00,15.52,15.57,15.46,15.55,246000.0,12.2757,12.3152,12.2282,12.2994,246000.0
2008-10-07 14:00:00,15.53,15.57,15.47,15.57,315200.0,12.2836,12.3152,12.2361,12.3152,315200.0
2008-10-07 14:30:00,15.57,15.6,15.51,15.55,140800.0,12.3152,12.3389,12.2677,12.2994,140800.0
2008-10-07 15:00:00,15.55,15.55,15.4,15.49,337200.0,12.2994,12.2994,12.1807,12.2519,337200.0
2008-10-07 15:30:00,15.5,15.51,15.31,15.36,704000.0,12.2598,12.2677,12.1096,12.1491,704000.0
2008-10-08 09:30:00,15.04,15.16,14.5,14.88,717200.0,11.896,11.9909,11.4689,11.7694,717200.0
2008-10-08 10:00:00,14.88,15.04,14.88,14.97,405600.0,11.7694,11.896,11.7694,11.8406,405600.0
2008-10-08 10:30:00,14.95,14.98,14.67,14.76,409600.0,11.8248,11.8485,11.6033,11.6745,409600.0
2008-10-08 11:00:00,14.76,14.96,14.76,14.9,192000.0,11.6745,11.8327,11.6745,11.7853,192000.0
2008-10-08 11:30:00,14.89,14.95,14.7,14.77,221200.0,11.7774,11.8248,11.6271,11.6824,221200.0
2008-10-08 12:00:00,14.77,14.97,14.67,14.79,296800.0,11.6824,11.8406,11.6033,11.6983,296800.0
2008-10-08 12:30:00,14.8,14.95,14.77,14.87,239600.0,11.7062,11.8248,11.6824,11.7615,239600.0
2008-10-08 13:00:00,14.89,15.05,14.89,14.96,324000.0,11.7774,11.9039,11.7774,11.8327,324000.0
2008-10-08 13:30:00,14.94,15.21,14.92,15.19,358000.0,11.8169,12.0305,11.8011,12.0146,358000.0
2008-10-08 14:00:00,15.2,15.39,15.12,15.31,418000.0,12.0225,12.1728,11.9593,12.1096,418000.0
2008-10-08 14:30:00,15.32,15.42,15.25,15.41,255200.0,12.1175,12.1966,12.0621,12.1887,255200.0
2008-10-08 15:00:00,15.4,15.64,15.34,15.6,462400.0,12.1807,12.3706,12.1333,12.3389,462400.0
2008-10-08 15:30:00,15.59,15.7,15.29,15.29,769600.0,12.331,12.418,12.0937,12.0937,769600.0
2008-10-09 09:30:00,15.25,15.26,15.06,15.1,222400.0,12.0621,12.07,11.9118,11.9435,222400.0
2008-10-09 10:00:00,15.09,15.1,14.94,15.04,284400.0,11.9355,11.9435,11.8169,11.896,284400.0
2008-10-09 10:30:00,15.05,15.05,14.83,14.83,252400.0,11.9039,11.9039,11.7299,11.7299,252400.0
2008-10-09 11:00:00,14.83,14.85,14.63,14.68,200400.0,11.7299,11.7457,11.5717,11.6113,200400.0
2008-10-09 11:30:00,14.68,14.71,14.6,14.64,201200.0,11.6113,11.635,11.548,11.5796,201200.0
2008-10-09 12:00:00,14.65,14.66,14.55,14.56,143600.0,11.5875,11.5954,11.5084,11.5163,143600.0
2008-10-09 12:30:00,14.56,14.6,14.44,14.46,163600.0,11.5163,11.548,11.4214,11.4372,163600.0
2008-10-09 13:00:00,14.47,14.49,14.33,14.38,333200.0,11.4452,11.461,11.3344,11.374,333200.0
2008-10-09 13:30:00,14.38,14.38,14.28,14.34,153200.0,11.374,11.374,11.2949,11.3423,153200.0
2008-10-09 14:00:00,14.34,14.42,14.33,14.38,199600.0,11.3423,11.4056,11.3344,11.374,199600.0
2008-10-09 14:30:00,14.38,14.4,14.24,14.26,261600.0,11.374,11.3898,11.2632,11.279,261600.0
2008-10-09 15:00:00,14.26,14.26,13.97,14.17,557200.0,11.279,11.279,11.0497,11.2079,557200.0
2008-10-09 15:30:00,14.16,14.22,14.02,14.08,625200.0,11.2,11.2474,11.0892,11.1367,625200.0
2008-10-10 09:30:00,13.75,13.82,11.9,13.11,800800.0,10.8757,10.931,9.4124,10.3694,800800.0
2008-10-10 10:00:00,13.11,13.63,13.03,13.12,753200.0,10.3694,10.7807,10.3062,10.3774,753200.0
2008-10-10 10:30:00,13.13,13.17,12.99,13.08,462000.0,10.3853,10.4169,10.2745,10.3457,462000.0
2008-10-10 11:00:00,13.06,13.14,12.99,13.01,359600.0,10.3299,10.3932,10.2745,10.2904,359600.0
2008-10-10 11:30:00,13.02,13.04,12.85,12.9,218800.0,10.2983,10.3141,10.1638,10.2033,218800.0
2008-10-10 12:00:00,12.88,13.01,12.81,12.92,238000.0,10.1875,10.2904,10.1322,10.2192,238000.0
2008-10-10 12:30:00,12.92,13.13,12.92,12.97,214800.0,10.2192,10.3853,10.2192,10.2587,214800.0
2008-10-10 13:00:00,12.97,13.0,12.85,12.96,121600.0,10.2587,10.2824,10.1638,10.2508,121600.0
2008-10-10 13:30:00,12.95,13.01,12.75,12.86,252800.0,10.2429,10.2904,10.0847,10.1717,252800.0
2008-10-10 14:00:00,12.87,13.04,12.75,12.83,247200.0,10.1796,10.3141,10.0847,10.148,247200.0
2008-10-10 14:30:00,12.8,12.88,12.73,12.86,232000.0,10.1243,10.1875,10.0689,10.1717,232000.0
2008-10-10 15:00:00,12.84,13.53,12.81,13.48,328800.0,10.1559,10.7017,10.1322,10.6621,328800.0
2008-10-10 15:30:00,13.47,13.83,13.46,13.72,948400.0,10.6542,10.9389,10.6463,10.8519,948400.0
2008-10-13 09:30:00,14.2,14.54,13.99,14.41,592000.0,11.2316,11.5005,11.0655,11.3977,592000.0
2008-10-13 10:00:00,14.41,14.44,14.22,14.4,480000.0,11.3977,11.4214,11.2474,11.3898,480000.0
2008-10-13 10:30:00,14.4,14.4,14.3,14.31,341200.0,11.3898,11.3898,11.3107,11.3186,341200.0
2008-10-13 11:00:00,14.31,14.39,14.31,14.38,182400.0,11.3186,11.3819,11.3186,11.374,182400.0
2008-10-13 11:30:00,14.37,14.39,14.33,14.35,220800.0,11.3661,11.3819,11.3344,11.3502,220800.0
2008-10-13 12:00:00,14.34,14.37,14.21,14.26,282000.0,11.3423,11.3661,11.2395,11.279,282000.0
2008-10-13 12:30:00,14.26,14.31,14.25,14.3,225200.0,11.279,11.3186,11.2711,11.3107,225200.0
2008-10-13 13:00:00,14.31,14.33,14.27,14.28,215600.0,11.3186,11.3344,11.287,11.2949,215600.0
2008-10-13 13:30:00,14.28,14.34,14.28,14.29,196800.0,11.2949,11.3423,11.2949,11.3028,196800.0
2008-10-13 14:00:00,14.29,14.39,14.26,14.27,322400.0,11.3028,11.3819,11.279,11.287,322400.0
2008-10-13 14:30:00,14.27,14.38,14.24,14.33,278000.0,11.287,11.374,11.2632,11.3344,278000.0
2008-10-13 15:00:00,14.34,14.36,14.29,14.32,341200.0,11.3423,11.3581,11.3028,11.3265,341200.0
2008-10-13 15:30:00,14.31,14.44,14.25,14.43,543600.0,11.3186,11.4214,11.2711,11.4135,543600.0
2008-10-14 09:30:00,14.65,15.0,14.53,14.86,384400.0,11.5875,11.8644,11.4926,11.7536,384400.0
2008-10-14 10:00:00,14.84,14.98,14.81,14.92,417600.0,11.7378,11.8485,11.7141,11.8011,417600.0
2008-10-14 10:30:00,14.92,14.97,14.69,14.73,352800.0,11.8011,11.8406,11.6192,11.6508,352800.0
2008-10-14 11:00:00,14.72,14.96,14.7,14.94,231200.0,11.6429,11.8327,11.6271,11.8169,231200.0
2008-10-14 11:30:00,14.94,14.95,14.69,14.69,193600.0,11.8169,11.8248,11.6192,11.6192,193600.0
2008-10-14 12:00:00,14.69,14.87,14.67,14.85,217600.0,11.6192,11.7615,11.6033,11.7457,217600.0
2008-10-14 12:30:00,14.85,14.87,14.79,14.83,153200.0,11.7457,11.7615,11.6983,11.7299,153200.0
2008-10-14 13:00:00,14.82,14.83,14.78,14.81,155200.0,11.722,11.7299,11.6903,11.7141,155200.0
2008-10-14 13:30:00,14.82,14.83,14.74,14.81,234400.0,11.722,11.7299,11.6587,11.7141,234400.0
2008-10-14 14:00:00,14.81,14.85,14.67,14.81,320400.0,11.7141,11.7457,11.6033,11.7141,320400.0
2008-10-14 14:30:00,14.82,14.82,14.59,14.65,254000.0,11.722,11.722,11.5401,11.5875,254000.0
2008-10-14 15:00:00,14.65,14.81,14.63,14.81,367200.0,11.5875,11.7141,11.5717,11.7141,367200.0
2008-10-14 15:30:00,14.81,14.84,14.7,14.76,599200.0,11.7141,11.7378,11.6271,11.6745,599200.0
2008-10-15 09:30:00,14.61,14.83,14.3,14.31,402800.0,11.5559,11.7299,11.3107,11.3186,402800.0
2008-10-15 10:00:00,14.33,14.34,14.25,14.27,134400.0,11.3344,11.3423,11.2711,11.287,134400.0
2008-10-15 10:30:00,14.25,14.33,14.25,14.31,202000.0,11.2711,11.3344,11.2711,11.3186,202000.0
2008-10-15 11:00:00,14.31,14.56,14.31,14.51,519200.0,11.3186,11.5163,11.3186,11.4768,519200.0
2008-10-15 11:30:00,14.51,14.55,14.4,14.41,230800.0,11.4768,11.5084,11.3898,11.3977,230800.0
2008-10-15 12:00:00,14.42,14.43,14.34,14.38,119600.0,11.4056,11.4135,11.3423,11.374,119600.0
2008-10-15 12:30:00,14.38,14.56,14.37,14.56,666400.0,11.374,11.5163,11.3661,11.5163,666400.0
2008-10-15 13:00:00,14.56,14.64,14.47,14.49,361600.0,11.5163,11.5796,11.4452,11.461,361600.0
2008-10-15 13:30:00,14.47,14.47,14.25,14.26,365200.0,11.4452,11.4452,11.2711,11.279,365200.0
2008-10-15 14:00:00,14.27,14.34,14.22,14.32,300000.0,11.287,11.3423,11.2474,11.3265,300000.0
2008-10-15 14:30:00,14.32,14.39,14.26,14.34,308400.0,11.3265,11.3819,11.279,11.3423,308400.0
2008-10-15 15:00:00,14.34,14.39,14.3,14.32,273600.0,11.3423,11.3819,11.3107,11.3265,273600.0
2008-10-15 15:30:00,14.33,14.5,14.25,14.31,978000.0,11.3344,11.4689,11.2711,11.3186,978000.0
2008-10-16 09:30:00,14.26,14.39,14.03,14.33,208000.0,11.279,11.3819,11.0971,11.3344,208000.0
2008-10-16 10:00:00,14.31,14.32,13.92,13.92,325200.0,11.3186,11.3265,11.0101,11.0101,325200.0
2008-10-16 10:30:00,13.95,13.99,13.81,13.81,326400.0,11.0339,11.0655,10.9231,10.9231,326400.0
2008-10-16 11:00:00,13.81,13.81,13.5,13.59,415200.0,10.9231,10.9231,10.6779,10.7491,415200.0
2008-10-16 11:30:00,13.58,13.77,13.58,13.76,156400.0,10.7412,10.8915,10.7412,10.8836,156400.0
2008-10-16 12:00:00,13.74,14.1,13.68,14.04,271200.0,10.8678,11.1525,10.8203,11.105,271200.0
2008-10-16 12:30:00,14.02,14.05,13.84,13.94,551600.0,11.0892,11.1129,10.9468,11.0259,551600.0
2008-10-16 13:00:00,13.93,14.05,13.91,13.94,129600.0,11.018,11.1129,11.0022,11.0259,129600.0
2008-10-16 13:30:00,13.94,13.98,13.8,13.94,138800.0,11.0259,11.0576,10.9152,11.0259,138800.0
2008-10-16 14:00:00,13.94,13.95,13.81,13.86,208400.0,11.0259,11.0339,10.9231,10.9627,208400.0
2008-10-16 14:30:00,13.86,13.95,13.84,13.88,194800.0,10.9627,11.0339,10.9468,10.9785,194800.0
2008-10-16 15:00:00,13.87,14.24,13.87,14.22,318000.0,10.9706,11.2632,10.9706,11.2474,318000.0
2008-10-16 15:30:00,14.23,14.49,14.16,14.4,591200.0,11.2553,11.461,11.2,11.3898,591200.0
2008-10-17 09:30:00,14.3,14.33,13.78,14.17,284800.0,11.3107,11.3344,10.8994,11.2079,284800.0
2008-10-17 10:00:00,14.18,14.2,14.03,14.06,197600.0,11.2158,11.2316,11.0971,11.1209,197600.0
2008-10-17 10:30:00,14.06,14.21,14.0,14.21,202400.0,11.1209,11.2395,11.0734,11.2395,202400.0
2008-10-17 11:00:00,14.2,14.26,14.08,14.09,194000.0,11.2316,11.279,11.1367,11.1446,194000.0
2008-10-17 11:30:00,14.08,14.09,14.0,14.05,80000.0,11.1367,11.1446,11.0734,11.1129,80000.0
2008-10-17 12:00:00,14.04,14.08,14.02,14.04,94000.0,11.105,11.1367,11.0892,11.105,94000.0
2008-10-17 12:30:00,14.05,14.22,13.99,14.2,87600.0,11.1129,11.2474,11.0655,11.2316,87600.0
2008-10-17 13:00:00,14.22,14.38,14.21,14.38,136400.0,11.2474,11.374,11.2395,11.374,136400.0
2008-10-17 13:30:00,14.39,14.51,14.35,14.37,140000.0,11.3819,11.4768,11.3502,11.3661,140000.0
2008-10-17 14:00:00,14.37,14.4,14.19,14.21,275600.0,11.3661,11.3898,11.2237,11.2395,275600.0
2008-10-17 14:30:00,14.21,14.28,14.1,14.28,186400.0,11.2395,11.2949,11.1525,11.2949,186400.0
2008-10-17 15:00:00,14.27,14.38,14.09,14.21,182400.0,11.287,11.374,11.1446,11.2395,182400.0
2008-10-17 15:30:00,14.21,14.31,14.16,14.2,334000.0,11.2395,11.3186,11.2,11.2316,334000.0
2008-10-20 09:30:00,14.38,14.55,14.24,14.29,190400.0,11.374,11.5084,11.2632,11.3028,190400.0
2008-10-20 10:00:00,14.3,14.36,14.25,14.31,621600.0,11.3107,11.3581,11.2711,11.3186,621600.0
2008-10-20 10:30:00,14.31,14.35,14.23,14.28,168000.0,11.3186,11.3502,11.2553,11.2949,168000.0
2008-10-20 11:00:00,14.28,14.3,14.18,14.29,106400.0,11.2949,11.3107,11.2158,11.3028,106400.0
2008-10-20 11:30:00,14.33,14.35,14.27,14.31,345600.0,11.3344,11.3502,11.287,11.3186,345600.0
2008-10-20 12:00:00,14.31,14.45,14.23,14.35,196400.0,11.3186,11.4293,11.2553,11.3502,196400.0
2008-10-20 12:30:00,14.34,14.38,14.26,14.3,124000.0,11.3423,11.374,11.279,11.3107,124000.0
2008-10-20 13:00:00,14.3,14.42,14.28,14.42,156800.0,11.3107,11.4056,11.2949,11.4056,156800.0
2008-10-20 13:30:00,14.42,14.47,14.36,14.38,141200.0,11.4056,11.4452,11.3581,11.374,141200.0
2008-10-20 14:00:00,14.37,14.48,14.36,14.45,105200.0,11.3661,11.4531,11.3581,11.4293,105200.0
2008-10-20 14:30:00,14.45,14.51,14.4,14.48,196000.0,11.4293,11.4768,11.3898,11.4531,196000.0
2008-10-20 15:00:00,14.49,14.51,14.4,14.48,165600.0,11.461,11.4768,11.3898,11.4531,165600.0
2008-10-20 15:30:00,14.48,14.54,14.46,14.49,542000.0,11.4531,11.5005,11.4372,11.461,542000.0
2008-10-21 09:30:00,14.5,14.5,14.36,14.5,88400.0,11.4689,11.4689,11.3581,11.4689,88400.0
2008-10-21 10:00:00,14.5,14.7,14.47,14.69,246400.0,11.4689,11.6271,11.4452,11.6192,246400.0
2008-10-21 10:30:00,14.69,14.76,14.68,14.7,189600.0,11.6192,11.6745,11.6113,11.6271,189600.0
2008-10-21 11:00:00,14.7,14.76,14.69,14.75,1334400.0,11.6271,11.6745,11.6192,11.6666,1334400.0
2008-10-21 11:30:00,14.75,14.76,14.6,14.61,106000.0,11.6666,11.6745,11.548,11.5559,106000.0
2008-10-21 12:00:00,14.59,14.71,14.57,14.62,119600.0,11.5401,11.635,11.5242,11.5638,119600.0
2008-10-21 12:30:00,14.63,14.74,14.61,14.66,92000.0,11.5717,11.6587,11.5559,11.5954,92000.0
2008-10-21 13:00:00,14.66,14.79,14.63,14.75,411200.0,11.5954,11.6983,11.5717,11.6666,411200.0
2008-10-21 13:30:00,14.74,14.84,14.72,14.75,318000.0,11.6587,11.7378,11.6429,11.6666,318000.0
2008-10-21 14:00:00,14.75,14.85,14.74,14.81,312400.0,11.6666,11.7457,11.6587,11.7141,312400.0
2008-10-21 14:30:00,14.81,14.82,14.74,14.75,281600.0,11.7141,11.722,11.6587,11.6666,281600.0
2008-10-21 15:00:00,14.76,14.84,14.65,14.68,211200.0,11.6745,11.7378,11.5875,11.6113,211200.0
2008-10-21 15:30:00,14.68,14.71,14.61,14.69,556400.0,11.6113,11.635,11.5559,11.6192,556400.0
2008-10-22 09:30:00,14.54,14.73,14.19,14.21,122800.0,11.5005,11.6508,11.2237,11.2395,122800.0
2008-10-22 10:00:00,14.2,14.35,14.16,14.31,137600.0,11.2316,11.3502,11.2,11.3186,137600.0
2008-10-22 10:30:00,14.32,14.47,14.32,14.46,134400.0,11.3265,11.4452,11.3265,11.4372,134400.0
2008-10-22 11:00:00,14.47,14.51,14.31,14.31,393200.0,11.4452,11.4768,11.3186,11.3186,393200.0
2008-10-22 11:30:00,14.31,14.41,14.31,14.32,174800.0,11.3186,11.3977,11.3186,11.3265,174800.0
2008-10-22 12:00:00,14.32,14.36,14.23,14.31,266800.0,11.3265,11.3581,11.2553,11.3186,266800.0
2008-10-22 12:30:00,14.3,14.49,14.24,14.46,554000.0,11.3107,11.461,11.2632,11.4372,554000.0
2008-10-22 13:00:00,14.45,14.46,14.25,14.26,117200.0,11.4293,11.4372,11.2711,11.279,117200.0
2008-10-22 13:30:00,14.26,14.26,14.09,14.16,219200.0,11.279,11.279,11.1446,11.2,219200.0
2008-10-22 14:00:00,14.16,14.26,14.12,14.26,78800.0,11.2,11.279,11.1683,11.279,78800.0
2008-10-22 14:30:00,14.27,14.27,14.1,14.2,98000.0,11.287,11.287,11.1525,11.2316,98000.0
2008-10-22 15:00:00,14.21,14.26,14.13,14.13,144400.0,11.2395,11.279,11.1762,11.1762,144400.0
2008-10-22 15:30:00,14.14,14.31,13.94,14.31,473600.0,11.1841,11.3186,11.0259,11.3186,473600.0
2008-10-23 09:30:00,14.3,14.46,14.16,14.16,166400.0,11.3107,11.4372,11.2,11.2,166400.0
2008-10-23 10:00:00,14.16,14.42,14.16,14.37,207200.0,11.2,11.4056,11.2,11.3661,207200.0
2008-10-23 10:30:00,14.37,14.44,14.31,14.44,298400.0,11.3661,11.4214,11.3186,11.4214,298400.0
2008-10-23 11:00:00,14.45,14.45,14.31,14.33,217600.0,11.4293,11.4293,11.3186,11.3344,217600.0
2008-10-23 11:30:00,14.34,14.44,14.33,14.41,266000.0,11.3423,11.4214,11.3344,11.3977,266000.0
2008-10-23 12:00:00,14.41,14.41,14.26,14.32,375600.0,11.3977,11.3977,11.279,11.3265,375600.0
2008-10-23 12:30:00,14.31,14.33,14.08,14.1,309200.0,11.3186,11.3344,11.1367,11.1525,309200.0
2008-10-23 13:00:00,14.1,14.15,14.01,14.05,235200.0,11.1525,11.192,11.0813,11.1129,235200.0
2008-10-23 13:30:00,14.05,14.2,13.99,14.17,370800.0,11.1129,11.2316,11.0655,11.2079,370800.0
2008-10-23 14:00:00,14.15,14.15,13.9,13.9,408800.0,11.192,11.192,10.9943,10.9943,408800.0
2008-10-23 14:30:00,13.91,14.15,13.82,14.03,577200.0,11.0022,11.192,10.931,11.0971,577200.0
2008-10-23 15:00:00,14.04,14.3,14.01,14.09,350400.0,11.105,11.3107,11.0813,11.1446,350400.0
2008-10-23 15:30:00,14.1,14.34,13.98,14.24,653600.0,11.1525,11.3423,11.0576,11.2632,653600.0
2008-10-24 09:30:00,13.76,13.94,13.54,13.7,176000.0,10.8836,11.0259,10.7096,10.8361,176000.0
2008-10-24 10:00:00,13.73,13.92,13.72,13.82,164400.0,10.8598,11.0101,10.8519,10.931,164400.0
2008-10-24 10:30:00,13.83,13.92,13.76,13.9,150400.0,10.9389,11.0101,10.8836,10.9943,150400.0
2008-10-24 11:00:00,13.91,13.92,13.73,13.84,125200.0,11.0022,11.0101,10.8598,10.9468,125200.0
2008-10-24 11:30:00,13.84,13.96,13.74,13.75,506000.0,10.9468,11.0418,10.8678,10.8757,506000.0
2008-10-24 12:00:00,13.75,13.79,13.65,13.65,342800.0,10.8757,10.9073,10.7966,10.7966,342800.0
2008-10-24 12:30:00,13.64,13.87,13.61,13.86,244400.0,10.7887,10.9706,10.7649,10.9627,244400.0
2008-10-24 13:00:00,13.85,13.92,13.85,13.87,52400.0,10.9548,11.0101,10.9548,10.9706,52400.0
2008-10-24 13:30:00,13.86,13.86,13.63,13.63,165200.0,10.9627,10.9627,10.7807,10.7807,165200.0
2008-10-24 14:00:00,13.62,13.8,13.54,13.8,241200.0,10.7728,10.9152,10.7096,10.9152,241200.0
2008-10-24 14:30:00,13.79,13.96,13.76,13.92,220400.0,10.9073,11.0418,10.8836,11.0101,220400.0
2008-10-24 15:00:00,13.91,13.99,13.7,13.87,208800.0,11.0022,11.0655,10.8361,10.9706,208800.0
2008-10-24 15:30:00,13.86,13.96,13.77,13.84,335600.0,10.9627,11.0418,10.8915,10.9468,335600.0
2008-10-27 09:30:00,13.73,13.73,13.29,13.47,349200.0,10.8598,10.8598,10.5118,10.6542,349200.0
2008-10-27 10:00:00,13.48,13.56,13.38,13.5,242400.0,10.6621,10.7254,10.583,10.6779,242400.0
2008-10-27 10:30:00,13.5,13.65,13.44,13.65,103200.0,10.6779,10.7966,10.6305,10.7966,103200.0
2008-10-27 11:00:00,13.65,13.7,13.46,13.49,469600.0,10.7966,10.8361,10.6463,10.67,469600.0
2008-10-27 11:30:00,13.49,13.6,13.44,13.59,298000.0,10.67,10.757,10.6305,10.7491,298000.0
2008-10-27 12:00:00,13.6,13.65,13.45,13.47,773600.0,10.757,10.7966,10.6384,10.6542,773600.0
2008-10-27 12:30:00,13.48,13.76,13.46,13.74,200000.0,10.6621,10.8836,10.6463,10.8678,200000.0
2008-10-27 13:00:00,13.76,13.79,13.67,13.77,189600.0,10.8836,10.9073,10.8124,10.8915,189600.0
2008-10-27 13:30:00,13.77,13.85,13.74,13.76,142000.0,10.8915,10.9548,10.8678,10.8836,142000.0
2008-10-27 14:00:00,13.76,13.76,13.5,13.53,211200.0,10.8836,10.8836,10.6779,10.7017,211200.0
2008-10-27 14:30:00,13.53,13.59,13.48,13.49,240000.0,10.7017,10.7491,10.6621,10.67,240000.0
2008-10-27 15:00:00,13.5,13.63,13.49,13.57,138000.0,10.6779,10.7807,10.67,10.7333,138000.0
2008-10-27 15:30:00,13.56,13.64,13.42,13.42,445200.0,10.7254,10.7887,10.6146,10.6146,445200.0
2008-10-28 09:30:00,13.83,14.08,13.59,13.61,279600.0,10.9389,11.1367,10.7491,10.7649,279600.0
2008-10-28 10:00:00,13.61,13.63,13.35,13.43,193200.0,10.7649,10.7807,10.5593,10.6226,193200.0
2008-10-28 10:30:00,13.46,13.55,13.4,13.42,132400.0,10.6463,10.7175,10.5988,10.6146,132400.0
2008-10-28 11:00:00,13.41,13.46,13.34,13.45,160400.0,10.6067,10.6463,10.5514,10.6384,160400.0
2008-10-28 11:30:00,13.45,13.56,13.44,13.56,734000.0,10.6384,10.7254,10.6305,10.7254,734000.0
2008-10-28 12:00:00,13.56,13.6,13.5,13.5,114400.0,10.7254,10.757,10.6779,10.6779,114400.0
2008-10-28 12:30:00,13.51,13.63,13.47,13.61,112800.0,10.6858,10.7807,10.6542,10.7649,112800.0
2008-10-28 13:00:00,13.61,13.61,13.52,13.55,101600.0,10.7649,10.7649,10.6937,10.7175,101600.0
2008-10-28 13:30:00,13.55,13.56,13.47,13.47,69600.0,10.7175,10.7254,10.6542,10.6542,69600.0
2008-10-28 14:00:00,13.49,13.56,13.49,13.52,210000.0,10.67,10.7254,10.67,10.6937,210000.0
2008-10-28 14:30:00,13.52,13.83,13.52,13.73,262400.0,10.6937,10.9389,10.6937,10.8598,262400.0
2008-10-28 15:00:00,13.74,13.87,13.63,13.82,358000.0,10.8678,10.9706,10.7807,10.931,358000.0
2008-10-28 15:30:00,13.82,13.92,13.72,13.92,749200.0,10.931,11.0101,10.8519,11.0101,749200.0
2008-10-29 09:30:00,13.78,14.18,13.75,14.12,384400.0,10.8994,11.2158,10.8757,11.1683,384400.0
2008-10-29 10:00:00,14.11,14.22,14.03,14.17,170000.0,11.1604,11.2474,11.0971,11.2079,170000.0
2008-10-29 10:30:00,14.17,14.17,13.99,14.05,143600.0,11.2079,11.2079,11.0655,11.1129,143600.0
2008-10-29 11:00:00,14.05,14.17,14.03,14.13,241200.0,11.1129,11.2079,11.0971,11.1762,241200.0
2008-10-29 11:30:00,14.12,14.21,14.07,14.2,245600.0,11.1683,11.2395,11.1288,11.2316,245600.0
2008-10-29 12:00:00,14.2,14.3,14.2,14.26,264800.0,11.2316,11.3107,11.2316,11.279,264800.0
2008-10-29 12:30:00,14.26,14.29,14.21,14.21,142400.0,11.279,11.3028,11.2395,11.2395,142400.0
2008-10-29 13:00:00,14.22,14.27,14.2,14.25,98800.0,11.2474,11.287,11.2316,11.2711,98800.0
2008-10-29 13:30:00,14.26,14.33,14.25,14.3,194400.0,11.279,11.3344,11.2711,11.3107,194400.0
2008-10-29 14:00:00,14.29,14.34,14.11,14.21,260000.0,11.3028,11.3423,11.1604,11.2395,260000.0
2008-10-29 14:30:00,14.21,14.3,14.09,14.28,251200.0,11.2395,11.3107,11.1446,11.2949,251200.0
2008-10-29 15:00:00,14.28,14.64,14.22,14.57,262000.0,11.2949,11.5796,11.2474,11.5242,262000.0
2008-10-29 15:30:00,14.55,14.61,14.09,14.09,633600.0,11.5084,11.5559,11.1446,11.1446,633600.0
2008-10-30 09:30:00,14.35,14.44,14.28,14.35,93600.0,11.3502,11.4214,11.2949,11.3502,93600.0
2008-10-30 10:00:00,14.35,14.43,14.34,14.4,76800.0,11.3502,11.4135,11.3423,11.3898,76800.0
2008-10-30 10:30:00,14.38,14.4,14.3,14.33,76000.0,11.374,11.3898,11.3107,11.3344,76000.0
2008-10-30 11:00:00,14.34,14.52,14.34,14.46,116400.0,11.3423,11.4847,11.3423,11.4372,116400.0
2008-10-30 11:30:00,14.46,14.47,14.35,14.39,63200.0,11.4372,11.4452,11.3502,11.3819,63200.0
2008-10-30 12:00:00,14.37,14.42,14.34,14.36,99200.0,11.3661,11.4056,11.3423,11.3581,99200.0
2008-10-30 12:30:00,14.35,14.39,14.34,14.36,146400.0,11.3502,11.3819,11.3423,11.3581,146400.0
2008-10-30 13:00:00,14.35,14.43,14.35,14.37,90000.0,11.3502,11.4135,11.3502,11.3661,90000.0
2008-10-30 13:30:00,14.36,14.41,14.33,14.4,94800.0,11.3581,11.3977,11.3344,11.3898,94800.0
2008-10-30 14:00:00,14.4,14.51,14.38,14.48,232000.0,11.3898,11.4768,11.374,11.4531,232000.0
2008-10-30 14:30:00,14.48,14.51,14.45,14.46,86800.0,11.4531,11.4768,11.4293,11.4372,86800.0
2008-10-30 15:00:00,14.47,14.52,14.33,14.44,187600.0,11.4452,11.4847,11.3344,11.4214,187600.0
2008-10-30 15:30:00,14.45,14.49,14.23,14.36,730000.0,11.4293,11.461,11.2553,11.3581,730000.0
2008-10-31 09:30:00,14.38,14.65,14.37,14.41,290800.0,11.374,11.5875,11.3661,11.3977,290800.0
2008-10-31 10:00:00,14.41,14.47,14.35,14.46,324800.0,11.3977,11.4452,11.3502,11.4372,324800.0
2008-10-31 10:30:00,14.46,14.54,14.38,14.42,211200.0,11.4372,11.5005,11.374,11.4056,211200.0
2008-10-31 11:00:00,14.43,14.57,14.42,14.48,295200.0,11.4135,11.5242,11.4056,11.4531,295200.0
2008-10-31 11:30:00,14.49,14.6,14.46,14.58,108400.0,11.461,11.548,11.4372,11.5322,108400.0
2008-10-31 12:00:00,14.57,14.7,14.54,14.67,118800.0,11.5242,11.6271,11.5005,11.6033,118800.0
2008-10-31 12:30:00,14.68,14.7,14.62,14.65,55200.0,11.6113,11.6271,11.5638,11.5875,55200.0
2008-10-31 13:00:00,14.65,14.81,14.64,14.77,118800.0,11.5875,11.7141,11.5796,11.6824,118800.0
2008-10-31 13:30:00,14.77,14.79,14.7,14.74,140800.0,11.6824,11.6983,11.6271,11.6587,140800.0
2008-10-31 14:00:00,14.75,14.83,14.68,14.72,105600.0,11.6666,11.7299,11.6113,11.6429,105600.0
2008-10-31 14:30:00,14.72,14.8,14.7,14.77,63200.0,11.6429,11.7062,11.6271,11.6824,63200.0
2008-10-31 15:00:00,14.77,14.8,14.53,14.55,216400.0,11.6824,11.7062,11.4926,11.5084,216400.0
2008-10-31 15:30:00,14.55,14.79,14.55,14.77,566000.0,11.5084,11.6983,11.5084,11.6824,566000.0
2008-11-03 09:30:00,14.83,15.0,14.72,14.99,177600.0,11.7299,11.8644,11.6429,11.8564,177600.0
2008-11-03 10:00:00,14.97,14.99,14.9,14.94,148400.0,11.8406,11.8564,11.7853,11.8169,148400.0
2008-11-03 10:30:00,14.92,14.98,14.87,14.98,78000.0,11.8011,11.8485,11.7615,11.8485,78000.0
2008-11-03 11:00:00,14.99,15.05,14.97,15.05,146000.0,11.8564,11.9039,11.8406,11.9039,146000.0
2008-11-03 11:30:00,15.06,15.08,14.92,14.94,461200.0,11.9118,11.9276,11.8011,11.8169,461200.0
2008-11-03 12:00:00,14.94,14.97,14.88,14.89,195200.0,11.8169,11.8406,11.7694,11.7774,195200.0
2008-11-03 12:30:00,14.9,14.9,14.83,14.85,119600.0,11.7853,11.7853,11.7299,11.7457,119600.0
2008-11-03 13:00:00,14.86,14.89,14.85,14.88,116800.0,11.7536,11.7774,11.7457,11.7694,116800.0
2008-11-03 13:30:00,14.88,14.88,14.74,14.77,286400.0,11.7694,11.7694,11.6587,11.6824,286400.0
2008-11-03 14:00:00,14.76,14.79,14.74,14.76,186000.0,11.6745,11.6983,11.6587,11.6745,186000.0
2008-11-03 14:30:00,14.75,14.81,14.74,14.78,109200.0,11.6666,11.7141,11.6587,11.6903,109200.0
2008-11-03 15:00:00,14.78,14.79,14.72,14.77,180800.0,11.6903,11.6983,11.6429,11.6824,180800.0
2008-11-03 15:30:00,14.77,14.88,14.74,14.88,498000.0,11.6824,11.7694,11.6587,11.7694,498000.0
2008-11-04 09:30:00,15.13,15.28,14.88,15.18,374800.0,11.9672,12.0858,11.7694,12.0067,374800.0
2008-11-04 10:00:00,15.15,15.19,14.94,15.13,510000.0,11.983,12.0146,11.8169,11.9672,510000.0
2008-11-04 10:30:00,15.13,15.23,15.08,15.17,484000.0,11.9672,12.0463,11.9276,11.9988,484000.0
2008-11-04 11:00:00,15.17,15.34,15.09,15.31,366400.0,11.9988,12.1333,11.9355,12.1096,366400.0
2008-11-04 11:30:00,15.3,15.37,15.22,15.24,215600.0,12.1016,12.157,12.0384,12.0542,215600.0
2008-11-04 12:00:00,15.24,15.25,15.19,15.21,192000.0,12.0542,12.0621,12.0146,12.0305,192000.0
2008-11-04 12:30:00,15.21,15.22,15.07,15.08,187600.0,12.0305,12.0384,11.9197,11.9276,187600.0
2008-11-04 13:00:00,15.09,15.17,15.08,15.17,234000.0,11.9355,11.9988,11.9276,11.9988,234000.0
2008-11-04 13:30:00,15.15,15.2,15.09,15.1,112800.0,11.983,12.0225,11.9355,11.9435,112800.0
2008-11-04 14:00:00,15.09,15.1,15.03,15.1,235600.0,11.9355,11.9435,11.8881,11.9435,235600.0
2008-11-04 14:30:00,15.09,15.1,15.0,15.06,200000.0,11.9355,11.9435,11.8644,11.9118,200000.0
2008-11-04 15:00:00,15.05,15.11,15.01,15.04,227200.0,11.9039,11.9514,11.8723,11.896,227200.0
2008-11-04 15:30:00,15.04,15.06,14.95,15.03,708000.0,11.896,11.9118,11.8248,11.8881,708000.0
2008-11-05 09:30:00,15.1,15.1,14.83,14.83,70400.0,11.9435,11.9435,11.7299,11.7299,70400.0
2008-11-05 10:00:00,14.82,15.0,14.77,14.98,556000.0,11.722,11.8644,11.6824,11.8485,556000.0
2008-11-05 10:30:00,14.99,15.01,14.95,14.97,48000.0,11.8564,11.8723,11.8248,11.8406,48000.0
2008-11-05 11:00:00,14.98,15.0,14.9,14.96,164800.0,11.8485,11.8644,11.7853,11.8327,164800.0
2008-11-05 11:30:00,14.96,14.97,14.81,14.85,98400.0,11.8327,11.8406,11.7141,11.7457,98400.0
2008-11-05 12:00:00,14.86,14.87,14.71,14.78,65200.0,11.7536,11.7615,11.635,11.6903,65200.0
2008-11-05 12:30:00,14.76,14.8,14.63,14.67,78800.0,11.6745,11.7062,11.5717,11.6033,78800.0
2008-11-05 13:00:00,14.67,14.69,14.59,14.64,73600.0,11.6033,11.6192,11.5401,11.5796,73600.0
2008-11-05 13:30:00,14.64,14.7,14.62,14.62,50400.0,11.5796,11.6271,11.5638,11.5638,50400.0
2008-11-05 14:00:00,14.62,14.67,14.58,14.63,49600.0,11.5638,11.6033,11.5322,11.5717,49600.0
2008-11-05 14:30:00,14.64,14.71,14.58,14.58,113600.0,11.5796,11.635,11.5322,11.5322,113600.0
2008-11-05 15:00:00,14.59,14.64,14.54,14.58,149600.0,11.5401,11.5796,11.5005,11.5322,149600.0
2008-11-05 15:30:00,14.58,14.62,14.47,14.51,416800.0,11.5322,11.5638,11.4452,11.4768,416800.0
2008-11-06 09:30:00,14.4,14.5,14.33,14.38,190800.0,11.408,11.4873,11.3526,11.3922,190800.0
2008-11-06 10:00:00,14.37,14.41,14.23,14.3,158400.0,11.3843,11.416,11.2734,11.3288,158400.0
2008-11-06 10:30:00,14.3,14.36,14.25,14.3,164000.0,11.3288,11.3763,11.2892,11.3288,164000.0
2008-11-06 11:00:00,14.3,14.31,14.22,14.25,130800.0,11.3288,11.3367,11.2654,11.2892,130800.0
2008-11-06 11:30:00,14.25,14.28,14.14,14.2,218000.0,11.2892,11.313,11.2021,11.2496,218000.0
2008-11-06 12:00:00,14.19,14.2,14.03,14.06,176000.0,11.2417,11.2496,11.1149,11.1387,176000.0
2008-11-06 12:30:00,14.05,14.09,14.0,14.04,126800.0,11.1308,11.1624,11.0911,11.1228,126800.0
2008-11-06 13:00:00,14.05,14.08,14.02,14.05,154400.0,11.1308,11.1545,11.107,11.1308,154400.0
2008-11-06 13:30:00,14.05,14.06,14.0,14.0,182800.0,11.1308,11.1387,11.0911,11.0911,182800.0
2008-11-06 14:00:00,14.01,14.04,13.97,13.99,193200.0,11.0991,11.1228,11.0674,11.0832,193200.0
2008-11-06 14:30:00,13.99,14.09,13.97,14.01,194400.0,11.0832,11.1624,11.0674,11.0991,194400.0
2008-11-06 15:00:00,14.02,14.04,13.97,13.97,243200.0,11.107,11.1228,11.0674,11.0674,243200.0
2008-11-06 15:30:00,13.98,14.13,13.97,14.03,453600.0,11.0753,11.1941,11.0674,11.1149,453600.0
2008-11-07 09:30:00,14.19,14.2,14.03,14.08,99200.0,11.2417,11.2496,11.1149,11.1545,99200.0
2008-11-07 10:00:00,14.08,14.21,14.08,14.21,148400.0,11.1545,11.2575,11.1545,11.2575,148400.0
2008-11-07 10:30:00,14.2,14.31,14.18,14.28,255600.0,11.2496,11.3367,11.2337,11.313,255600.0
2008-11-07 11:00:00,14.28,14.3,14.2,14.2,148400.0,11.313,11.3288,11.2496,11.2496,148400.0
2008-11-07 11:30:00,14.19,14.25,14.14,14.25,90000.0,11.2417,11.2892,11.2021,11.2892,90000.0
2008-11-07 12:00:00,14.26,14.29,14.2,14.21,63200.0,11.2971,11.3209,11.2496,11.2575,63200.0
2008-11-07 12:30:00,14.22,14.24,14.17,14.17,156000.0,11.2654,11.2813,11.2258,11.2258,156000.0
2008-11-07 13:00:00,14.17,14.27,14.17,14.27,56000.0,11.2258,11.305,11.2258,11.305,56000.0
2008-11-07 13:30:00,14.26,14.26,14.2,14.24,108800.0,11.2971,11.2971,11.2496,11.2813,108800.0
2008-11-07 14:00:00,14.24,14.25,14.22,14.24,40800.0,11.2813,11.2892,11.2654,11.2813,40800.0
2008-11-07 14:30:00,14.24,14.31,14.17,14.17,153200.0,11.2813,11.3367,11.2258,11.2258,153200.0
2008-11-07 15:00:00,14.18,14.21,14.09,14.18,127600.0,11.2337,11.2575,11.1624,11.2337,127600.0
2008-11-07 15:30:00,14.17,14.32,14.15,14.32,262400.0,11.2258,11.3447,11.21,11.3447,262400.0
2008-11-10 09:30:00,14.58,14.74,14.31,14.36,223600.0,11.5506,11.6774,11.3367,11.3763,223600.0
2008-11-10 10:00:00,14.36,14.37,14.23,14.25,184400.0,11.3763,11.3843,11.2734,11.2892,184400.0
2008-11-10 10:30:00,14.25,14.28,14.19,14.23,116400.0,11.2892,11.313,11.2417,11.2734,116400.0
2008-11-10 11:00:00,14.23,14.28,14.2,14.27,118000.0,11.2734,11.313,11.2496,11.305,118000.0
2008-11-10 11:30:00,14.26,14.29,14.25,14.27,130000.0,11.2971,11.3209,11.2892,11.305,130000.0
2008-11-10 12:00:00,14.27,14.3,14.19,14.2,35200.0,11.305,11.3288,11.2417,11.2496,35200.0
2008-11-10 12:30:00,14.19,14.2,14.08,14.08,52000.0,11.2417,11.2496,11.1545,11.1545,52000.0
2008-11-10 13:00:00,14.09,14.23,14.06,14.22,78800.0,11.1624,11.2734,11.1387,11.2654,78800.0
2008-11-10 13:30:00,14.23,14.34,14.2,14.3,116000.0,11.2734,11.3605,11.2496,11.3288,116000.0
2008-11-10 14:00:00,14.3,14.31,14.12,14.16,151600.0,11.3288,11.3367,11.1862,11.2179,151600.0
2008-11-10 14:30:00,14.16,14.22,14.1,14.15,96800.0,11.2179,11.2654,11.1704,11.21,96800.0
2008-11-10 15:00:00,14.15,14.24,14.08,14.13,100800.0,11.21,11.2813,11.1545,11.1941,100800.0
2008-11-10 15:30:00,14.13,14.26,14.09,14.23,184800.0,11.1941,11.2971,11.1624,11.2734,184800.0
2008-11-11 09:30:00,14.0,14.14,13.85,13.88,158400.0,11.0911,11.2021,10.9723,10.9961,158400.0
2008-11-11 10:00:00,13.84,13.88,13.73,13.73,262000.0,10.9644,10.9961,10.8772,10.8772,262000.0
2008-11-11 10:30:00,13.72,13.89,13.68,13.82,274400.0,10.8693,11.004,10.8376,10.9485,274400.0
2008-11-11 11:00:00,13.82,13.88,13.79,13.84,136800.0,10.9485,10.9961,10.9248,10.9644,136800.0
2008-11-11 11:30:00,13.84,13.9,13.76,13.83,164400.0,10.9644,11.0119,10.901,10.9565,164400.0
2008-11-11 12:00:00,13.82,13.84,13.75,13.76,136400.0,10.9485,10.9644,10.8931,10.901,136400.0
2008-11-11 12:30:00,13.76,13.83,13.73,13.78,125200.0,10.901,10.9565,10.8772,10.9169,125200.0
2008-11-11 13:00:00,13.79,13.84,13.75,13.82,166800.0,10.9248,10.9644,10.8931,10.9485,166800.0
2008-11-11 13:30:00,13.83,13.96,13.81,13.93,151600.0,10.9565,11.0595,10.9406,11.0357,151600.0
2008-11-11 14:00:00,13.93,14.09,13.85,14.09,226400.0,11.0357,11.1624,10.9723,11.1624,226400.0
2008-11-11 14:30:00,14.1,14.12,13.85,13.88,198400.0,11.1704,11.1862,10.9723,10.9961,198400.0
2008-11-11 15:00:00,13.87,13.98,13.84,13.87,191600.0,10.9882,11.0753,10.9644,10.9882,191600.0
2008-11-11 15:30:00,13.86,13.94,13.76,13.87,320400.0,10.9802,11.0436,10.901,10.9882,320400.0
2008-11-12 09:30:00,13.7,13.7,13.48,13.58,167200.0,10.8535,10.8535,10.6792,10.7584,167200.0
2008-11-12 10:00:00,13.58,13.74,13.57,13.72,154400.0,10.7584,10.8852,10.7505,10.8693,154400.0
2008-11-12 10:30:00,13.72,13.74,13.65,13.67,242400.0,10.8693,10.8852,10.8139,10.8297,242400.0
2008-11-12 11:00:00,13.68,13.71,13.62,13.69,192800.0,10.8376,10.8614,10.7901,10.8456,192800.0
2008-11-12 11:30:00,13.69,13.7,13.56,13.6,196000.0,10.8456,10.8535,10.7426,10.7743,196000.0
2008-11-12 12:00:00,13.59,13.71,13.58,13.7,137200.0,10.7663,10.8614,10.7584,10.8535,137200.0
2008-11-12 12:30:00,13.7,13.77,13.66,13.71,168800.0,10.8535,10.9089,10.8218,10.8614,168800.0
2008-11-12 13:00:00,13.7,13.72,13.61,13.67,94800.0,10.8535,10.8693,10.7822,10.8297,94800.0
2008-11-12 13:30:00,13.69,13.75,13.62,13.62,147200.0,10.8456,10.8931,10.7901,10.7901,147200.0
2008-11-12 14:00:00,13.63,13.65,13.54,13.63,156400.0,10.798,10.8139,10.7267,10.798,156400.0
2008-11-12 14:30:00,13.62,13.66,13.51,13.53,156800.0,10.7901,10.8218,10.703,10.7188,156800.0
2008-11-12 15:00:00,13.52,13.54,13.45,13.48,338800.0,10.7109,10.7267,10.6554,10.6792,338800.0
2008-11-12 15:30:00,13.47,13.53,13.4,13.44,382400.0,10.6713,10.7188,10.6158,10.6475,382400.0
2008-11-13 09:30:00,13.45,13.63,13.41,13.47,182000.0,10.6554,10.798,10.6237,10.6713,182000.0
2008-11-13 10:00:00,13.47,13.65,13.4,13.62,289200.0,10.6713,10.8139,10.6158,10.7901,289200.0
2008-11-13 10:30:00,13.62,13.72,13.52,13.7,314000.0,10.7901,10.8693,10.7109,10.8535,314000.0
2008-11-13 11:00:00,13.68,13.75,13.59,13.75,357200.0,10.8376,10.8931,10.7663,10.8931,357200.0
2008-11-13 11:30:00,13.76,13.87,13.75,13.8,248400.0,10.901,10.9882,10.8931,10.9327,248400.0
2008-11-13 12:00:00,13.8,13.85,13.66,13.67,192800.0,10.9327,10.9723,10.8218,10.8297,192800.0
2008-11-13 12:30:00,13.67,13.76,13.47,13.48,198400.0,10.8297,10.901,10.6713,10.6792,198400.0
2008-11-13 13:00:00,13.48,13.68,13.45,13.68,268800.0,10.6792,10.8376,10.6554,10.8376,268800.0
2008-11-13 13:30:00,13.69,13.93,13.62,13.8,276000.0,10.8456,11.0357,10.7901,10.9327,276000.0
2008-11-13 14:00:00,13.78,13.94,13.74,13.92,308800.0,10.9169,11.0436,10.8852,11.0278,308800.0
2008-11-13 14:30:00,13.93,14.03,13.83,13.92,443200.0,11.0357,11.1149,10.9565,11.0278,443200.0
2008-11-13 15:00:00,13.92,14.04,13.78,14.04,418400.0,11.0278,11.1228,10.9169,11.1228,418400.0
2008-11-13 15:30:00,14.04,14.26,14.0,14.26,568000.0,11.1228,11.2971,11.0911,11.2971,568000.0
2008-11-14 09:30:00,14.25,14.44,14.14,14.42,205600.0,11.2892,11.4397,11.2021,11.4239,205600.0
2008-11-14 10:00:00,14.42,14.45,14.21,14.24,170000.0,11.4239,11.4476,11.2575,11.2813,170000.0
2008-11-14 10:30:00,14.23,14.34,14.12,14.32,172800.0,11.2734,11.3605,11.1862,11.3447,172800.0
2008-11-14 11:00:00,14.32,14.33,14.17,14.17,214800.0,11.3447,11.3526,11.2258,11.2258,214800.0
2008-11-14 11:30:00,14.16,14.2,14.13,14.19,376800.0,11.2179,11.2496,11.1941,11.2417,376800.0
2008-11-14 12:00:00,14.19,14.19,14.05,14.11,221200.0,11.2417,11.2417,11.1308,11.1783,221200.0
2008-11-14 12:30:00,14.12,14.21,14.05,14.18,207200.0,11.1862,11.2575,11.1308,11.2337,207200.0
2008-11-14 13:00:00,14.17,14.31,14.1,14.3,248800.0,11.2258,11.3367,11.1704,11.3288,248800.0
2008-11-14 13:30:00,14.29,14.35,14.19,14.3,182000.0,11.3209,11.3684,11.2417,11.3288,182000.0
2008-11-14 14:00:00,14.27,14.48,14.25,14.43,160400.0,11.305,11.4714,11.2892,11.4318,160400.0
2008-11-14 14:30:00,14.42,14.5,14.38,14.5,288800.0,11.4239,11.4873,11.3922,11.4873,288800.0
2008-11-14 15:00:00,14.5,14.62,14.37,14.39,356000.0,11.4873,11.5823,11.3843,11.4001,356000.0
2008-11-14 15:30:00,14.38,14.39,14.13,14.13,518400.0,11.3922,11.4001,11.1941,11.1941,518400.0
2008-11-17 09:30:00,14.03,14.27,14.03,14.25,179200.0,11.1149,11.305,11.1149,11.2892,179200.0
2008-11-17 10:00:00,14.24,14.26,14.09,14.12,111200.0,11.2813,11.2971,11.1624,11.1862,111200.0
2008-11-17 10:30:00,14.11,14.25,14.09,14.18,136400.0,11.1783,11.2892,11.1624,11.2337,136400.0
2008-11-17 11:00:00,14.18,14.34,14.18,14.33,171600.0,11.2337,11.3605,11.2337,11.3526,171600.0
2008-11-17 11:30:00,14.33,14.55,14.3,14.53,136400.0,11.3526,11.5269,11.3288,11.511,136400.0
2008-11-17 12:00:00,14.53,14.58,14.48,14.58,289600.0,11.511,11.5506,11.4714,11.5506,289600.0
2008-11-17 12:30:00,14.58,14.64,14.52,14.52,223600.0,11.5506,11.5982,11.5031,11.5031,223600.0
2008-11-17 13:00:00,14.52,14.64,14.46,14.61,347200.0,11.5031,11.5982,11.4556,11.5744,347200.0
2008-11-17 13:30:00,14.6,14.62,14.39,14.47,122800.0,11.5665,11.5823,11.4001,11.4635,122800.0
2008-11-17 14:00:00,14.47,14.52,14.38,14.42,224800.0,11.4635,11.5031,11.3922,11.4239,224800.0
2008-11-17 14:30:00,14.43,14.52,14.38,14.39,178400.0,11.4318,11.5031,11.3922,11.4001,178400.0
2008-11-17 15:00:00,14.38,14.47,14.36,14.43,185600.0,11.3922,11.4635,11.3763,11.4318,185600.0
2008-11-17 15:30:00,14.44,14.47,14.26,14.28,299200.0,11.4397,11.4635,11.2971,11.313,299200.0
2008-11-18 09:30:00,14.25,14.47,14.17,14.24,303200.0,11.2892,11.4635,11.2258,11.2813,303200.0
2008-11-18 10:00:00,14.24,14.34,14.08,14.33,191200.0,11.2813,11.3605,11.1545,11.3526,191200.0
2008-11-18 10:30:00,14.33,14.44,14.29,14.44,160800.0,11.3526,11.4397,11.3209,11.4397,160800.0
2008-11-18 11:00:00,14.44,14.47,14.32,14.47,161200.0,11.4397,11.4635,11.3447,11.4635,161200.0
2008-11-18 11:30:00,14.46,14.63,14.46,14.61,168000.0,11.4556,11.5902,11.4556,11.5744,168000.0
2008-11-18 12:00:00,14.61,14.61,14.41,14.41,132000.0,11.5744,11.5744,11.416,11.416,132000.0
2008-11-18 12:30:00,14.41,14.42,14.23,14.28,135600.0,11.416,11.4239,11.2734,11.313,135600.0
2008-11-18 13:00:00,14.28,14.3,14.21,14.26,129600.0,11.313,11.3288,11.2575,11.2971,129600.0
2008-11-18 13:30:00,14.26,14.33,14.22,14.33,190400.0,11.2971,11.3526,11.2654,11.3526,190400.0
2008-11-18 14:00:00,14.34,14.34,14.22,14.22,162000.0,11.3605,11.3605,11.2654,11.2654,162000.0
2008-11-18 14:30:00,14.22,14.22,13.96,14.03,373600.0,11.2654,11.2654,11.0595,11.1149,373600.0
2008-11-18 15:00:00,14.03,14.36,14.01,14.3,393200.0,11.1149,11.3763,11.0991,11.3288,393200.0
2008-11-18 15:30:00,14.29,14.57,14.21,14.52,565200.0,11.3209,11.5427,11.2575,11.5031,565200.0
2008-11-19 09:30:00,14.63,14.9,14.59,14.85,376400.0,11.5902,11.8041,11.5586,11.7645,376400.0
2008-11-19 10:00:00,14.85,15.0,14.83,14.92,368800.0,11.7645,11.8834,11.7487,11.82,368800.0
2008-11-19 10:30:00,14.94,14.94,14.67,14.72,226400.0,11.8358,11.8358,11.6219,11.6615,226400.0
2008-11-19 11:00:00,14.72,14.79,14.59,14.61,273200.0,11.6615,11.717,11.5586,11.5744,273200.0
2008-11-19 11:30:00,14.62,14.71,14.58,14.64,344400.0,11.5823,11.6536,11.5506,11.5982,344400.0
2008-11-19 12:00:00,14.63,14.74,14.63,14.65,282000.0,11.5902,11.6774,11.5902,11.6061,282000.0
2008-11-19 12:30:00,14.65,14.77,14.64,14.68,289600.0,11.6061,11.7012,11.5982,11.6299,289600.0
2008-11-19 13:00:00,14.67,14.72,14.63,14.66,201600.0,11.6219,11.6615,11.5902,11.614,201600.0
2008-11-19 13:30:00,14.65,14.79,14.63,14.74,263600.0,11.6061,11.717,11.5902,11.6774,263600.0
2008-11-19 14:00:00,14.74,14.74,14.56,14.65,252000.0,11.6774,11.6774,11.5348,11.6061,252000.0
2008-11-19 14:30:00,14.64,14.87,14.62,14.81,288400.0,11.5982,11.7804,11.5823,11.7328,288400.0
2008-11-19 15:00:00,14.81,14.83,14.63,14.69,324000.0,11.7328,11.7487,11.5902,11.6378,324000.0
2008-11-19 15:30:00,14.68,14.79,14.59,14.6,1110000.0,11.6299,11.717,11.5586,11.5665,1110000.0
2008-11-20 09:30:00,14.54,14.64,14.26,14.44,287200.0,11.5189,11.5982,11.2971,11.4397,287200.0
2008-11-20 10:00:00,14.44,14.68,14.41,14.52,530400.0,11.4397,11.6299,11.416,11.5031,530400.0
2008-11-20 10:30:00,14.53,14.6,14.43,14.56,357200.0,11.511,11.5665,11.4318,11.5348,357200.0
2008-11-20 11:00:00,14.62,14.82,14.59,14.69,426800.0,11.5823,11.7408,11.5586,11.6378,426800.0
2008-11-20 11:30:00,14.69,14.7,14.5,14.5,268800.0,11.6378,11.6457,11.4873,11.4873,268800.0
2008-11-20 12:00:00,14.51,14.57,14.38,14.51,396400.0,11.4952,11.5427,11.3922,11.4952,396400.0
2008-11-20 12:30:00,14.52,14.57,14.38,14.38,588000.0,11.5031,11.5427,11.3922,11.3922,588000.0
2008-11-20 13:00:00,14.38,14.64,14.34,14.42,526800.0,11.3922,11.5982,11.3605,11.4239,526800.0
2008-11-20 13:30:00,14.4,14.48,14.33,14.47,454000.0,11.408,11.4714,11.3526,11.4635,454000.0
2008-11-20 14:00:00,14.47,14.49,14.31,14.43,322000.0,11.4635,11.4793,11.3367,11.4318,322000.0
2008-11-20 14:30:00,14.43,14.44,14.18,14.24,322000.0,11.4318,11.4397,11.2337,11.2813,322000.0
2008-11-20 15:00:00,14.25,14.46,14.25,14.29,402400.0,11.2892,11.4556,11.2892,11.3209,402400.0
2008-11-20 15:30:00,14.28,14.36,13.97,13.99,784000.0,11.313,11.3763,11.0674,11.0832,784000.0
2008-11-21 09:30:00,14.26,14.53,13.92,13.95,382800.0,11.2971,11.511,11.0278,11.0515,382800.0
2008-11-21 10:00:00,13.94,14.1,13.9,13.95,196000.0,11.0436,11.1704,11.0119,11.0515,196000.0
2008-11-21 10:30:00,13.95,14.04,13.79,13.82,235600.0,11.0515,11.1228,10.9248,10.9485,235600.0
2008-11-21 11:00:00,13.84,13.89,13.63,13.7,465200.0,10.9644,11.004,10.798,10.8535,465200.0
2008-11-21 11:30:00,13.69,13.75,13.59,13.59,294000.0,10.8456,10.8931,10.7663,10.7663,294000.0
2008-11-21 12:00:00,13.59,13.72,13.54,13.56,336000.0,10.7663,10.8693,10.7267,10.7426,336000.0
2008-11-21 12:30:00,13.56,13.74,13.52,13.66,326400.0,10.7426,10.8852,10.7109,10.8218,326400.0
2008-11-21 13:00:00,13.67,13.77,13.64,13.71,346000.0,10.8297,10.9089,10.8059,10.8614,346000.0
2008-11-21 13:30:00,13.7,13.73,13.56,13.57,344800.0,10.8535,10.8772,10.7426,10.7505,344800.0
2008-11-21 14:00:00,13.57,13.71,13.49,13.6,453200.0,10.7505,10.8614,10.6871,10.7743,453200.0
2008-11-21 14:30:00,13.6,13.69,13.51,13.65,436000.0,10.7743,10.8456,10.703,10.8139,436000.0
2008-11-21 15:00:00,13.65,13.92,13.62,13.79,725200.0,10.8139,11.0278,10.7901,10.9248,725200.0
2008-11-21 15:30:00,13.78,14.2,13.77,14.17,1050800.0,10.9169,11.2496,10.9089,11.2258,1050800.0
2008-11-24 09:30:00,14.33,14.49,14.29,14.42,254800.0,11.3526,11.4793,11.3209,11.4239,254800.0
2008-11-24 10:00:00,14.43,14.47,14.34,14.38,392400.0,11.4318,11.4635,11.3605,11.3922,392400.0
2008-11-24 10:30:00,14.38,14.39,14.17,14.28,435600.0,11.3922,11.4001,11.2258,11.313,435600.0
2008-11-24 11:00:00,14.29,14.33,14.18,14.24,440800.0,11.3209,11.3526,11.2337,11.2813,440800.0
2008-11-24 11:30:00,14.22,14.26,14.19,14.25,284400.0,11.2654,11.2971,11.2417,11.2892,284400.0
2008-11-24 12:00:00,14.25,14.26,14.14,14.21,319200.0,11.2892,11.2971,11.2021,11.2575,319200.0
2008-11-24 12:30:00,14.21,14.3,14.19,14.29,366800.0,11.2575,11.3288,11.2417,11.3209,366800.0
2008-11-24 13:00:00,14.29,14.35,14.24,14.31,239600.0,11.3209,11.3684,11.2813,11.3367,239600.0
2008-11-24 13:30:00,14.3,14.36,14.2,14.33,245200.0,11.3288,11.3763,11.2496,11.3526,245200.0
2008-11-24 14:00:00,14.33,14.39,14.24,14.38,282800.0,11.3526,11.4001,11.2813,11.3922,282800.0
2008-11-24 14:30:00,14.38,14.44,14.24,14.29,557600.0,11.3922,11.4397,11.2813,11.3209,557600.0
2008-11-24 15:00:00,14.29,14.41,14.25,14.41,418000.0,11.3209,11.416,11.2892,11.416,418000.0
2008-11-24 15:30:00,14.41,14.63,14.39,14.52,896800.0,11.416,11.5902,11.4001,11.5031,896800.0
2008-11-25 09:30:00,14.65,14.96,14.6,14.91,583600.0,11.6061,11.8517,11.5665,11.8121,583600.0
2008-11-25 10:00:00,14.94,15.0,14.72,14.77,604800.0,11.8358,11.8834,11.6615,11.7012,604800.0
2008-11-25 10:30:00,14.78,14.78,14.46,14.47,386800.0,11.7091,11.7091,11.4556,11.4635,386800.0
2008-11-25 11:00:00,14.49,14.52,14.33,14.51,282800.0,11.4793,11.5031,11.3526,11.4952,282800.0
2008-11-25 11:30:00,14.51,14.53,14.33,14.42,312800.0,11.4952,11.511,11.3526,11.4239,312800.0
2008-11-25 12:00:00,14.4,14.48,14.36,14.42,308400.0,11.408,11.4714,11.3763,11.4239,308400.0
2008-11-25 12:30:00,14.42,14.48,14.23,14.25,264800.0,11.4239,11.4714,11.2734,11.2892,264800.0
2008-11-25 13:00:00,14.26,14.3,14.22,14.27,316800.0,11.2971,11.3288,11.2654,11.305,316800.0
2008-11-25 13:30:00,14.27,14.36,14.27,14.29,283600.0,11.305,11.3763,11.305,11.3209,283600.0
2008-11-25 14:00:00,14.3,14.41,14.24,14.33,421200.0,11.3288,11.416,11.2813,11.3526,421200.0
2008-11-25 14:30:00,14.31,14.47,14.31,14.46,285600.0,11.3367,11.4635,11.3367,11.4556,285600.0
2008-11-25 15:00:00,14.45,14.56,14.24,14.31,651200.0,11.4476,11.5348,11.2813,11.3367,651200.0
2008-11-25 15:30:00,14.3,14.37,14.18,14.2,1365600.0,11.3288,11.3843,11.2337,11.2496,1365600.0
2008-11-26 09:30:00,14.05,14.37,14.03,14.28,226800.0,11.1308,11.3843,11.1149,11.313,226800.0
2008-11-26 10:00:00,14.29,14.33,14.2,14.28,227200.0,11.3209,11.3526,11.2496,11.313,227200.0
2008-11-26 10:30:00,14.28,14.41,14.24,14.35,151200.0,11.313,11.416,11.2813,11.3684,151200.0
2008-11-26 11:00:00,14.32,14.38,14.19,14.34,176800.0,11.3447,11.3922,11.2417,11.3605,176800.0
2008-11-26 11:30:00,14.33,14.52,14.33,14.47,332800.0,11.3526,11.5031,11.3526,11.4635,332800.0
2008-11-26 12:00:00,14.49,14.51,14.36,14.38,359600.0,11.4793,11.4952,11.3763,11.3922,359600.0
2008-11-26 12:30:00,14.38,14.47,14.34,14.44,154000.0,11.3922,11.4635,11.3605,11.4397,154000.0
2008-11-26 13:00:00,14.46,14.48,14.36,14.44,261600.0,11.4556,11.4714,11.3763,11.4397,261600.0
2008-11-26 13:30:00,14.44,14.44,14.32,14.39,102800.0,11.4397,11.4397,11.3447,11.4001,102800.0
2008-11-26 14:00:00,14.38,14.53,14.34,14.45,182400.0,11.3922,11.511,11.3605,11.4476,182400.0
2008-11-26 14:30:00,14.45,14.52,14.43,14.49,314800.0,11.4476,11.5031,11.4318,11.4793,314800.0
2008-11-26 15:00:00,14.49,14.49,14.42,14.45,262800.0,11.4793,11.4793,11.4239,11.4476,262800.0
2008-11-26 15:30:00,14.45,14.52,14.4,14.42,582000.0,11.4476,11.5031,11.408,11.4239,582000.0
2008-11-28 09:30:00,14.62,14.75,14.47,14.7,257200.0,11.5823,11.6853,11.4635,11.6457,257200.0
2008-11-28 10:00:00,14.7,14.94,14.7,14.85,269200.0,11.6457,11.8358,11.6457,11.7645,269200.0
2008-11-28 10:30:00,14.86,14.86,14.71,14.71,118000.0,11.7725,11.7725,11.6536,11.6536,118000.0
2008-11-28 11:00:00,14.71,14.71,14.55,14.67,145600.0,11.6536,11.6536,11.5269,11.6219,145600.0
2008-11-28 11:30:00,14.68,14.75,14.63,14.75,167200.0,11.6299,11.6853,11.5902,11.6853,167200.0
2008-11-28 12:00:00,14.75,14.79,14.69,14.7,182800.0,11.6853,11.717,11.6378,11.6457,182800.0
2008-11-28 12:30:00,14.69,14.87,14.67,14.83,370400.0,11.6378,11.7804,11.6219,11.7487,370400.0
2008-11-28 13:00:00,14.86,14.86,14.86,14.86,179600.0,11.7725,11.7725,11.7725,11.7725,179600.0
2008-11-28 13:30:00,14.86,14.86,14.86,14.86,0.0,11.7725,11.7725,11.7725,11.7725,0.0
2008-11-28 14:00:00,14.86,14.86,14.86,14.86,0.0,11.7725,11.7725,11.7725,11.7725,0.0
2008-11-28 14:30:00,14.86,14.86,14.86,14.86,0.0,11.7725,11.7725,11.7725,11.7725,0.0
2008-11-28 15:00:00,14.86,14.86,14.86,14.86,0.0,11.7725,11.7725,11.7725,11.7725,0.0
2008-11-28 15:30:00,14.86,14.86,14.86,14.86,0.0,11.7725,11.7725,11.7725,11.7725,0.0
2008-12-01 09:30:00,14.59,14.64,14.32,14.38,254000.0,11.5586,11.5982,11.3447,11.3922,254000.0
2008-12-01 10:00:00,14.37,14.49,14.31,14.4,162400.0,11.3843,11.4793,11.3367,11.408,162400.0
2008-12-01 10:30:00,14.39,14.56,14.39,14.44,111600.0,11.4001,11.5348,11.4001,11.4397,111600.0
2008-12-01 11:00:00,14.43,14.48,14.32,14.41,130000.0,11.4318,11.4714,11.3447,11.416,130000.0
2008-12-01 11:30:00,14.41,14.49,14.41,14.47,118400.0,11.416,11.4793,11.416,11.4635,118400.0
2008-12-01 12:00:00,14.46,14.47,14.34,14.34,140400.0,11.4556,11.4635,11.3605,11.3605,140400.0
2008-12-01 12:30:00,14.34,14.4,14.28,14.34,109600.0,11.3605,11.408,11.313,11.3605,109600.0
2008-12-01 13:00:00,14.33,14.45,14.31,14.4,102000.0,11.3526,11.4476,11.3367,11.408,102000.0
2008-12-01 13:30:00,14.38,14.45,14.37,14.45,208400.0,11.3922,11.4476,11.3843,11.4476,208400.0
2008-12-01 14:00:00,14.45,14.47,14.32,14.44,244400.0,11.4476,11.4635,11.3447,11.4397,244400.0
2008-12-01 14:30:00,14.44,14.48,14.32,14.33,188000.0,11.4397,11.4714,11.3447,11.3526,188000.0
2008-12-01 15:00:00,14.33,14.35,14.18,14.18,276400.0,11.3526,11.3684,11.2337,11.2337,276400.0
2008-12-01 15:30:00,14.19,14.22,14.02,14.03,577200.0,11.2417,11.2654,11.107,11.1149,577200.0
2008-12-02 09:30:00,14.26,14.26,14.05,14.14,202800.0,11.2971,11.2971,11.1308,11.2021,202800.0
2008-12-02 10:00:00,14.14,14.16,14.03,14.08,257200.0,11.2021,11.2179,11.1149,11.1545,257200.0
2008-12-02 10:30:00,14.07,14.13,14.07,14.12,143600.0,11.1466,11.1941,11.1466,11.1862,143600.0
2008-12-02 11:00:00,14.12,14.14,14.04,14.1,260400.0,11.1862,11.2021,11.1228,11.1704,260400.0
2008-12-02 11:30:00,14.1,14.13,14.0,14.05,422000.0,11.1704,11.1941,11.0911,11.1308,422000.0
2008-12-02 12:00:00,14.06,14.09,14.01,14.01,214400.0,11.1387,11.1624,11.0991,11.0991,214400.0
2008-12-02 12:30:00,14.02,14.07,13.97,14.04,217200.0,11.107,11.1466,11.0674,11.1228,217200.0
2008-12-02 13:00:00,14.05,14.11,14.02,14.1,98000.0,11.1308,11.1783,11.107,11.1704,98000.0
2008-12-02 13:30:00,14.11,14.11,14.0,14.01,115600.0,11.1783,11.1783,11.0911,11.0991,115600.0
2008-12-02 14:00:00,14.01,14.02,13.75,13.78,173200.0,11.0991,11.107,10.8931,10.9169,173200.0
2008-12-02 14:30:00,13.78,13.98,13.76,13.97,141200.0,10.9169,11.0753,10.901,11.0674,141200.0
2008-12-02 15:00:00,13.96,14.16,13.86,14.13,249600.0,11.0595,11.2179,10.9802,11.1941,249600.0
2008-12-02 15:30:00,14.15,14.18,13.98,14.17,484400.0,11.21,11.2337,11.0753,11.2258,484400.0
2008-12-03 09:30:00,13.99,14.27,13.75,14.26,219600.0,11.0832,11.305,10.8931,11.2971,219600.0
2008-12-03 10:00:00,14.24,14.29,14.18,14.2,136000.0,11.2813,11.3209,11.2337,11.2496,136000.0
2008-12-03 10:30:00,14.2,14.39,14.19,14.37,160800.0,11.2496,11.4001,11.2417,11.3843,160800.0
2008-12-03 11:00:00,14.38,14.5,14.33,14.34,194000.0,11.3922,11.4873,11.3526,11.3605,194000.0
2008-12-03 11:30:00,14.33,14.4,14.31,14.4,375600.0,11.3526,11.408,11.3367,11.408,375600.0
2008-12-03 12:00:00,14.39,14.39,14.25,14.35,187200.0,11.4001,11.4001,11.2892,11.3684,187200.0
2008-12-03 12:30:00,14.33,14.43,14.31,14.4,139200.0,11.3526,11.4318,11.3367,11.408,139200.0
2008-12-03 13:00:00,14.39,14.43,14.22,14.23,128400.0,11.4001,11.4318,11.2654,11.2734,128400.0
2008-12-03 13:30:00,14.22,14.24,14.1,14.11,97600.0,11.2654,11.2813,11.1704,11.1783,97600.0
2008-12-03 14:00:00,14.11,14.27,14.11,14.24,130800.0,11.1783,11.305,11.1783,11.2813,130800.0
2008-12-03 14:30:00,14.24,14.37,14.22,14.22,251200.0,11.2813,11.3843,11.2654,11.2654,251200.0
2008-12-03 15:00:00,14.21,14.24,14.09,14.17,232400.0,11.2575,11.2813,11.1624,11.2258,232400.0
2008-12-03 15:30:00,14.18,14.33,14.1,14.29,276400.0,11.2337,11.3526,11.1704,11.3209,276400.0
2008-12-04 09:30:00,14.15,14.37,14.14,14.28,310400.0,11.21,11.3843,11.2021,11.313,310400.0
2008-12-04 10:00:00,14.27,14.4,14.26,14.31,175600.0,11.305,11.408,11.2971,11.3367,175600.0
2008-12-04 10:30:00,14.31,14.37,14.27,14.34,110800.0,11.3367,11.3843,11.305,11.3605,110800.0
2008-12-04 11:00:00,14.33,14.35,14.22,14.31,81600.0,11.3526,11.3684,11.2654,11.3367,81600.0
2008-12-04 11:30:00,14.29,14.33,14.16,14.25,232800.0,11.3209,11.3526,11.2179,11.2892,232800.0
2008-12-04 12:00:00,14.26,14.3,14.13,14.26,324800.0,11.2971,11.3288,11.1941,11.2971,324800.0
2008-12-04 12:30:00,14.26,14.39,14.24,14.3,439200.0,11.2971,11.4001,11.2813,11.3288,439200.0
2008-12-04 13:00:00,14.3,14.37,14.28,14.33,215200.0,11.3288,11.3843,11.313,11.3526,215200.0
2008-12-04 13:30:00,14.33,14.43,14.31,14.34,169200.0,11.3526,11.4318,11.3367,11.3605,169200.0
2008-12-04 14:00:00,14.35,14.36,14.24,14.29,293200.0,11.3684,11.3763,11.2813,11.3209,293200.0
2008-12-04 14:30:00,14.28,14.32,14.09,14.13,162800.0,11.313,11.3447,11.1624,11.1941,162800.0
2008-12-04 15:00:00,14.14,14.14,13.76,13.81,324000.0,11.2021,11.2021,10.901,10.9406,324000.0
2008-12-04 15:30:00,13.79,14.0,13.71,13.98,384400.0,10.9248,11.0911,10.8614,11.0753,384400.0
2008-12-05 09:30:00,13.87,13.9,13.59,13.59,350800.0,10.9882,11.0119,10.7663,10.7663,350800.0
2008-12-05 10:00:00,13.56,13.58,13.42,13.49,335600.0,10.7426,10.7584,10.6317,10.6871,335600.0
2008-12-05 10:30:00,13.49,13.58,13.42,13.47,256000.0,10.6871,10.7584,10.6317,10.6713,256000.0
2008-12-05 11:00:00,13.47,13.59,13.46,13.48,302800.0,10.6713,10.7663,10.6633,10.6792,302800.0
2008-12-05 11:30:00,13.48,13.56,13.44,13.5,375200.0,10.6792,10.7426,10.6475,10.695,375200.0
2008-12-05 12:00:00,13.51,13.53,13.46,13.49,240400.0,10.703,10.7188,10.6633,10.6871,240400.0
2008-12-05 12:30:00,13.48,13.48,13.37,13.41,239200.0,10.6792,10.6792,10.592,10.6237,239200.0
2008-12-05 13:00:00,13.41,13.51,13.41,13.43,160400.0,10.6237,10.703,10.6237,10.6396,160400.0
2008-12-05 13:30:00,13.42,13.51,13.4,13.42,473200.0,10.6317,10.703,10.6158,10.6317,473200.0
2008-12-05 14:00:00,13.41,13.44,13.3,13.34,370000.0,10.6237,10.6475,10.5366,10.5683,370000.0
2008-12-05 14:30:00,13.35,13.49,13.34,13.49,1013200.0,10.5762,10.6871,10.5683,10.6871,1013200.0
2008-12-05 15:00:00,13.49,13.53,13.38,13.51,556400.0,10.6871,10.7188,10.6,10.703,556400.0
2008-12-05 15:30:00,13.51,13.61,13.49,13.56,1025600.0,10.703,10.7822,10.6871,10.7426,1025600.0
2008-12-08 09:30:00,13.79,13.97,13.76,13.88,425600.0,10.9248,11.0674,10.901,10.9961,425600.0
2008-12-08 10:00:00,13.87,13.89,13.77,13.79,247600.0,10.9882,11.004,10.9089,10.9248,247600.0
2008-12-08 10:30:00,13.78,13.84,13.76,13.84,298400.0,10.9169,10.9644,10.901,10.9644,298400.0
2008-12-08 11:00:00,13.84,13.86,13.76,13.83,136400.0,10.9644,10.9802,10.901,10.9565,136400.0
2008-12-08 11:30:00,13.83,13.84,13.69,13.74,417600.0,10.9565,10.9644,10.8456,10.8852,417600.0
2008-12-08 12:00:00,13.74,13.81,13.6,13.67,378000.0,10.8852,10.9406,10.7743,10.8297,378000.0
2008-12-08 12:30:00,13.66,13.68,13.55,13.63,404800.0,10.8218,10.8376,10.7346,10.798,404800.0
2008-12-08 13:00:00,13.63,13.75,13.61,13.62,239600.0,10.798,10.8931,10.7822,10.7901,239600.0
2008-12-08 13:30:00,13.61,13.61,13.43,13.46,270800.0,10.7822,10.7822,10.6396,10.6633,270800.0
2008-12-08 14:00:00,13.46,13.52,13.4,13.49,220400.0,10.6633,10.7109,10.6158,10.6871,220400.0
2008-12-08 14:30:00,13.49,13.56,13.41,13.51,188400.0,10.6871,10.7426,10.6237,10.703,188400.0
2008-12-08 15:00:00,13.51,13.59,13.47,13.57,386800.0,10.703,10.7663,10.6713,10.7505,386800.0
2008-12-08 15:30:00,13.57,13.59,13.47,13.56,580800.0,10.7505,10.7663,10.6713,10.7426,580800.0
2008-12-09 09:30:00,13.49,13.68,13.38,13.47,276800.0,10.6871,10.8376,10.6,10.6713,276800.0
2008-12-09 10:00:00,13.48,13.57,13.48,13.52,261200.0,10.6792,10.7505,10.6792,10.7109,261200.0
2008-12-09 10:30:00,13.54,13.6,13.5,13.52,283600.0,10.7267,10.7743,10.695,10.7109,283600.0
2008-12-09 11:00:00,13.52,13.53,13.44,13.46,181200.0,10.7109,10.7188,10.6475,10.6633,181200.0
2008-12-09 11:30:00,13.46,13.53,13.46,13.48,200800.0,10.6633,10.7188,10.6633,10.6792,200800.0
2008-12-09 12:00:00,13.47,13.53,13.44,13.49,210400.0,10.6713,10.7188,10.6475,10.6871,210400.0
2008-12-09 12:30:00,13.5,13.56,13.38,13.41,323200.0,10.695,10.7426,10.6,10.6237,323200.0
2008-12-09 13:00:00,13.39,13.43,13.36,13.4,147200.0,10.6079,10.6396,10.5841,10.6158,147200.0
2008-12-09 13:30:00,13.4,13.45,13.37,13.4,244000.0,10.6158,10.6554,10.592,10.6158,244000.0
2008-12-09 14:00:00,13.4,13.4,13.29,13.32,275200.0,10.6158,10.6158,10.5287,10.5524,275200.0
2008-12-09 14:30:00,13.32,13.51,13.3,13.45,282400.0,10.5524,10.703,10.5366,10.6554,282400.0
2008-12-09 15:00:00,13.44,13.51,13.21,13.21,282400.0,10.6475,10.703,10.4653,10.4653,282400.0
2008-12-09 15:30:00,13.22,13.23,12.97,13.0,1250800.0,10.4732,10.4811,10.2752,10.2989,1250800.0
2008-12-10 09:30:00,13.06,13.2,12.98,12.98,450800.0,10.3465,10.4574,10.2831,10.2831,450800.0
2008-12-10 10:00:00,12.99,13.05,12.99,13.0,407200.0,10.291,10.3385,10.291,10.2989,407200.0
2008-12-10 10:30:00,13.01,13.02,12.94,12.99,195200.0,10.3068,10.3148,10.2514,10.291,195200.0
2008-12-10 11:00:00,13.01,13.04,12.89,12.91,267200.0,10.3068,10.3306,10.2118,10.2276,267200.0
2008-12-10 11:30:00,12.89,12.91,12.79,12.81,255200.0,10.2118,10.2276,10.1326,10.1484,255200.0
2008-12-10 12:00:00,12.81,12.87,12.73,12.77,265200.0,10.1484,10.1959,10.085,10.1167,265200.0
2008-12-10 12:30:00,12.77,12.83,12.76,12.83,218800.0,10.1167,10.1642,10.1088,10.1642,218800.0
2008-12-10 13:00:00,12.83,12.89,12.82,12.83,454400.0,10.1642,10.2118,10.1563,10.1642,454400.0
2008-12-10 13:30:00,12.84,12.85,12.63,12.68,197600.0,10.1722,10.1801,10.0058,10.0454,197600.0
2008-12-10 14:00:00,12.67,12.68,12.57,12.63,427600.0,10.0375,10.0454,9.9583,10.0058,427600.0
2008-12-10 14:30:00,12.63,12.71,12.61,12.67,303200.0,10.0058,10.0692,9.99,10.0375,303200.0
2008-12-10 15:00:00,12.68,12.75,12.66,12.72,320400.0,10.0454,10.1009,10.0296,10.0771,320400.0
2008-12-10 15:30:00,12.72,12.94,12.69,12.88,803200.0,10.0771,10.2514,10.0533,10.2039,803200.0
2008-12-11 09:30:00,12.83,12.86,12.67,12.86,358800.0,10.1642,10.188,10.0375,10.188,358800.0
2008-12-11 10:00:00,12.86,12.95,12.83,12.9,485600.0,10.188,10.2593,10.1642,10.2197,485600.0
2008-12-11 10:30:00,12.9,12.9,12.84,12.86,176000.0,10.2197,10.2197,10.1722,10.188,176000.0
2008-12-11 11:00:00,12.86,12.9,12.83,12.87,190800.0,10.188,10.2197,10.1642,10.1959,190800.0
2008-12-11 11:30:00,12.88,12.96,12.86,12.94,154800.0,10.2039,10.2672,10.188,10.2514,154800.0
2008-12-11 12:00:00,12.93,12.96,12.89,12.9,98000.0,10.2435,10.2672,10.2118,10.2197,98000.0
2008-12-11 12:30:00,12.9,12.95,12.87,12.93,100800.0,10.2197,10.2593,10.1959,10.2435,100800.0
2008-12-11 13:00:00,12.93,12.93,12.85,12.88,206800.0,10.2435,10.2435,10.1801,10.2039,206800.0
2008-12-11 13:30:00,12.88,12.9,12.83,12.84,139600.0,10.2039,10.2197,10.1642,10.1722,139600.0
2008-12-11 14:00:00,12.84,12.86,12.81,12.86,143200.0,10.1722,10.188,10.1484,10.188,143200.0
2008-12-11 14:30:00,12.85,12.9,12.71,12.72,174000.0,10.1801,10.2197,10.0692,10.0771,174000.0
2008-12-11 15:00:00,12.71,12.72,12.63,12.64,177600.0,10.0692,10.0771,10.0058,10.0137,177600.0
2008-12-11 15:30:00,12.64,12.71,12.57,12.65,472800.0,10.0137,10.0692,9.9583,10.0216,472800.0
2008-12-12 09:30:00,12.4,12.56,12.4,12.52,279600.0,9.8236,9.9503,9.8236,9.9187,279600.0
2008-12-12 10:00:00,12.52,12.56,12.45,12.56,165600.0,9.9187,9.9503,9.8632,9.9503,165600.0
2008-12-12 10:30:00,12.55,12.65,12.5,12.63,124400.0,9.9424,10.0216,9.9028,10.0058,124400.0
2008-12-12 11:00:00,12.63,12.72,12.6,12.68,168800.0,10.0058,10.0771,9.982,10.0454,168800.0
2008-12-12 11:30:00,12.68,12.71,12.63,12.67,60400.0,10.0454,10.0692,10.0058,10.0375,60400.0
2008-12-12 12:00:00,12.67,12.75,12.66,12.71,104000.0,10.0375,10.1009,10.0296,10.0692,104000.0
2008-12-12 12:30:00,12.7,12.8,12.7,12.76,173200.0,10.0613,10.1405,10.0613,10.1088,173200.0
2008-12-12 13:00:00,12.76,12.83,12.72,12.79,352800.0,10.1088,10.1642,10.0771,10.1326,352800.0
2008-12-12 13:30:00,12.79,12.82,12.72,12.74,190800.0,10.1326,10.1563,10.0771,10.0929,190800.0
2008-12-12 14:00:00,12.74,12.78,12.66,12.73,208400.0,10.0929,10.1246,10.0296,10.085,208400.0
2008-12-12 14:30:00,12.73,12.88,12.7,12.86,199600.0,10.085,10.2039,10.0613,10.188,199600.0
2008-12-12 15:00:00,12.86,12.95,12.71,12.79,277600.0,10.188,10.2593,10.0692,10.1326,277600.0
2008-12-12 15:30:00,12.8,12.92,12.72,12.86,495600.0,10.1405,10.2355,10.0771,10.188,495600.0
2008-12-15 09:30:00,12.95,12.95,12.7,12.7,137600.0,10.2593,10.2593,10.0613,10.0613,137600.0
2008-12-15 10:00:00,12.7,12.73,12.62,12.69,148400.0,10.0613,10.085,9.9979,10.0533,148400.0
2008-12-15 10:30:00,12.68,12.68,12.58,12.58,63600.0,10.0454,10.0454,9.9662,9.9662,63600.0
2008-12-15 11:00:00,12.57,12.67,12.55,12.63,188400.0,9.9583,10.0375,9.9424,10.0058,188400.0
2008-12-15 11:30:00,12.61,12.67,12.58,12.66,104400.0,9.99,10.0375,9.9662,10.0296,104400.0
2008-12-15 12:00:00,12.65,12.72,12.62,12.72,78000.0,10.0216,10.0771,9.9979,10.0771,78000.0
2008-12-15 12:30:00,12.72,12.73,12.63,12.66,68000.0,10.0771,10.085,10.0058,10.0296,68000.0
2008-12-15 13:00:00,12.67,12.68,12.56,12.66,92000.0,10.0375,10.0454,9.9503,10.0296,92000.0
2008-12-15 13:30:00,12.66,12.72,12.63,12.66,114400.0,10.0296,10.0771,10.0058,10.0296,114400.0
2008-12-15 14:00:00,12.65,12.72,12.63,12.63,52400.0,10.0216,10.0771,10.0058,10.0058,52400.0
2008-12-15 14:30:00,12.64,12.71,12.63,12.66,121200.0,10.0137,10.0692,10.0058,10.0296,121200.0
2008-12-15 15:00:00,12.65,12.71,12.61,12.63,219200.0,10.0216,10.0692,9.99,10.0058,219200.0
2008-12-15 15:30:00,12.64,12.81,12.61,12.75,303200.0,10.0137,10.1484,9.99,10.1009,303200.0
2008-12-16 09:30:00,12.78,12.84,12.66,12.71,129600.0,10.1246,10.1722,10.0296,10.0692,129600.0
2008-12-16 10:00:00,12.71,12.73,12.68,12.7,107200.0,10.0692,10.085,10.0454,10.0613,107200.0
2008-12-16 10:30:00,12.69,12.72,12.67,12.72,77600.0,10.0533,10.0771,10.0375,10.0771,77600.0
2008-12-16 11:00:00,12.72,12.77,12.69,12.77,75600.0,10.0771,10.1167,10.0533,10.1167,75600.0
2008-12-16 11:30:00,12.78,12.83,12.78,12.83,121600.0,10.1246,10.1642,10.1246,10.1642,121600.0
2008-12-16 12:00:00,12.83,12.88,12.8,12.87,118400.0,10.1642,10.2039,10.1405,10.1959,118400.0
2008-12-16 12:30:00,12.88,12.9,12.85,12.87,113200.0,10.2039,10.2197,10.1801,10.1959,113200.0
2008-12-16 13:00:00,12.87,12.94,12.86,12.94,207600.0,10.1959,10.2514,10.188,10.2514,207600.0
2008-12-16 13:30:00,12.94,12.96,12.9,12.94,132800.0,10.2514,10.2672,10.2197,10.2514,132800.0
2008-12-16 14:00:00,12.93,13.03,12.92,13.0,174800.0,10.2435,10.3227,10.2355,10.2989,174800.0
2008-12-16 14:30:00,13.04,13.08,12.85,13.01,294400.0,10.3306,10.3623,10.1801,10.3068,294400.0
2008-12-16 15:00:00,13.03,13.1,12.93,13.09,266800.0,10.3227,10.3781,10.2435,10.3702,266800.0
2008-12-16 15:30:00,13.1,13.13,12.96,13.12,256400.0,10.3781,10.4019,10.2672,10.394,256400.0
2008-12-17 09:30:00,12.9,13.21,12.9,13.19,298800.0,10.2197,10.4653,10.2197,10.4494,298800.0
2008-12-17 10:00:00,13.18,13.21,13.11,13.13,240400.0,10.4415,10.4653,10.3861,10.4019,240400.0
2008-12-17 10:30:00,13.13,13.22,13.08,13.19,292000.0,10.4019,10.4732,10.3623,10.4494,292000.0
2008-12-17 11:00:00,13.19,13.21,13.16,13.2,284400.0,10.4494,10.4653,10.4257,10.4574,284400.0
2008-12-17 11:30:00,13.21,13.21,13.17,13.19,134400.0,10.4653,10.4653,10.4336,10.4494,134400.0
2008-12-17 12:00:00,13.2,13.21,13.17,13.21,208400.0,10.4574,10.4653,10.4336,10.4653,208400.0
2008-12-17 12:30:00,13.2,13.21,13.18,13.2,180400.0,10.4574,10.4653,10.4415,10.4574,180400.0
2008-12-17 13:00:00,13.21,13.23,13.18,13.21,150800.0,10.4653,10.4811,10.4415,10.4653,150800.0
2008-12-17 13:30:00,13.21,13.29,13.19,13.24,123200.0,10.4653,10.5287,10.4494,10.4891,123200.0
2008-12-17 14:00:00,13.24,13.31,13.17,13.19,118400.0,10.4891,10.5445,10.4336,10.4494,118400.0
2008-12-17 14:30:00,13.19,13.28,13.19,13.25,281200.0,10.4494,10.5207,10.4494,10.497,281200.0
2008-12-17 15:00:00,13.25,13.3,13.17,13.21,231200.0,10.497,10.5366,10.4336,10.4653,231200.0
2008-12-17 15:30:00,13.2,13.22,13.16,13.21,530800.0,10.4574,10.4732,10.4257,10.4653,530800.0
2008-12-18 09:30:00,13.31,13.4,13.23,13.39,159200.0,10.5445,10.6158,10.4811,10.6079,159200.0
2008-12-18 10:00:00,13.4,13.45,13.37,13.45,281600.0,10.6158,10.6554,10.592,10.6554,281600.0
2008-12-18 10:30:00,13.44,13.64,13.44,13.59,191200.0,10.6475,10.8059,10.6475,10.7663,191200.0
2008-12-18 11:00:00,13.6,13.63,13.47,13.5,158800.0,10.7743,10.798,10.6713,10.695,158800.0
2008-12-18 11:30:00,13.52,13.6,13.5,13.55,163200.0,10.7109,10.7743,10.695,10.7346,163200.0
2008-12-18 12:00:00,13.55,13.6,13.52,13.57,134800.0,10.7346,10.7743,10.7109,10.7505,134800.0
2008-12-18 12:30:00,13.56,13.65,13.56,13.61,105200.0,10.7426,10.8139,10.7426,10.7822,105200.0
2008-12-18 13:00:00,13.61,13.66,13.57,13.58,155200.0,10.7822,10.8218,10.7505,10.7584,155200.0
2008-12-18 13:30:00,13.59,13.63,13.56,13.62,123200.0,10.7663,10.798,10.7426,10.7901,123200.0
2008-12-18 14:00:00,13.63,13.63,13.49,13.53,138000.0,10.798,10.798,10.6871,10.7188,138000.0
2008-12-18 14:30:00,13.54,13.58,13.51,13.53,174000.0,10.7267,10.7584,10.703,10.7188,174000.0
2008-12-18 15:00:00,13.53,13.53,13.36,13.42,266400.0,10.7188,10.7188,10.5841,10.6317,266400.0
2008-12-18 15:30:00,13.43,13.61,13.43,13.57,592000.0,10.6396,10.7822,10.6396,10.7505,592000.0
2008-12-19 09:30:00,13.65,13.77,13.54,13.6,561200.0,10.8139,10.9089,10.7267,10.7743,561200.0
2008-12-19 10:00:00,13.61,13.64,13.53,13.54,143200.0,10.7822,10.8059,10.7188,10.7267,143200.0
2008-12-19 10:30:00,13.54,13.55,13.42,13.42,164400.0,10.7267,10.7346,10.6317,10.6317,164400.0
2008-12-19 11:00:00,13.43,13.43,13.32,13.33,186000.0,10.6396,10.6396,10.5524,10.5604,186000.0
2008-12-19 11:30:00,13.34,13.38,13.3,13.3,83200.0,10.5683,10.6,10.5366,10.5366,83200.0
2008-12-19 12:00:00,13.31,13.34,13.2,13.25,117600.0,10.5445,10.5683,10.4574,10.497,117600.0
2008-12-19 12:30:00,13.25,13.29,13.24,13.24,51600.0,10.497,10.5287,10.4891,10.4891,51600.0
2008-12-19 13:00:00,13.25,13.3,13.24,13.25,61600.0,10.497,10.5366,10.4891,10.497,61600.0
2008-12-19 13:30:00,13.26,13.31,13.23,13.24,105600.0,10.5049,10.5445,10.4811,10.4891,105600.0
2008-12-19 14:00:00,13.23,13.29,13.2,13.24,122800.0,10.4811,10.5287,10.4574,10.4891,122800.0
2008-12-19 14:30:00,13.23,13.26,13.19,13.22,140400.0,10.4811,10.5049,10.4494,10.4732,140400.0
2008-12-19 15:00:00,13.23,13.24,13.12,13.21,180000.0,10.4811,10.4891,10.394,10.4653,180000.0
2008-12-19 15:30:00,13.22,13.22,13.06,13.13,367600.0,10.4732,10.4732,10.3465,10.4019,367600.0
2008-12-22 09:30:00,13.15,13.24,12.94,13.1,185600.0,10.4178,10.4891,10.2514,10.3781,185600.0
2008-12-22 10:00:00,13.09,13.2,13.02,13.15,117600.0,10.3702,10.4574,10.3148,10.4178,117600.0
2008-12-22 10:30:00,13.16,13.31,13.16,13.29,132800.0,10.4257,10.5445,10.4257,10.5287,132800.0
2008-12-22 11:00:00,13.3,13.35,13.28,13.3,102400.0,10.5366,10.5762,10.5207,10.5366,102400.0
2008-12-22 11:30:00,13.29,13.36,13.22,13.35,153200.0,10.5287,10.5841,10.4732,10.5762,153200.0
2008-12-22 12:00:00,13.37,13.37,13.27,13.33,102000.0,10.592,10.592,10.5128,10.5604,102000.0
2008-12-22 12:30:00,13.31,13.37,13.3,13.32,130800.0,10.5445,10.592,10.5366,10.5524,130800.0
2008-12-22 13:00:00,13.32,13.36,13.3,13.33,99200.0,10.5524,10.5841,10.5366,10.5604,99200.0
2008-12-22 13:30:00,13.33,13.37,13.3,13.34,107200.0,10.5604,10.592,10.5366,10.5683,107200.0
2008-12-22 14:00:00,13.33,13.37,13.28,13.3,363600.0,10.5604,10.592,10.5207,10.5366,363600.0
2008-12-22 14:30:00,13.3,13.36,13.26,13.28,142800.0,10.5366,10.5841,10.5049,10.5207,142800.0
2008-12-22 15:00:00,13.28,13.33,13.21,13.24,189600.0,10.5207,10.5604,10.4653,10.4891,189600.0
2008-12-22 15:30:00,13.25,13.47,13.23,13.47,318800.0,10.497,10.6713,10.4811,10.6713,318800.0
2008-12-23 09:30:00,13.45,13.72,13.45,13.57,165600.0,10.6554,10.8693,10.6554,10.7505,165600.0
2008-12-23 10:00:00,13.55,13.58,13.49,13.55,105600.0,10.7346,10.7584,10.6871,10.7346,105600.0
2008-12-23 10:30:00,13.56,13.61,13.51,13.51,74000.0,10.7426,10.7822,10.703,10.703,74000.0
2008-12-23 11:00:00,13.52,13.57,13.49,13.51,341200.0,10.7109,10.7505,10.6871,10.703,341200.0
2008-12-23 11:30:00,13.51,13.52,13.47,13.48,38800.0,10.703,10.7109,10.6713,10.6792,38800.0
2008-12-23 12:00:00,13.48,13.48,13.35,13.35,232400.0,10.6792,10.6792,10.5762,10.5762,232400.0
2008-12-23 12:30:00,13.36,13.45,13.34,13.42,248400.0,10.5841,10.6554,10.5683,10.6317,248400.0
2008-12-23 13:00:00,13.43,13.43,13.38,13.4,48400.0,10.6396,10.6396,10.6,10.6158,48400.0
2008-12-23 13:30:00,13.4,13.43,13.36,13.42,93200.0,10.6158,10.6396,10.5841,10.6317,93200.0
2008-12-23 14:00:00,13.42,13.45,13.4,13.4,152000.0,10.6317,10.6554,10.6158,10.6158,152000.0
2008-12-23 14:30:00,13.4,13.4,13.27,13.31,175200.0,10.6158,10.6158,10.5128,10.5445,175200.0
2008-12-23 15:00:00,13.31,13.38,13.29,13.35,176400.0,10.5445,10.6,10.5287,10.5762,176400.0
2008-12-23 15:30:00,13.35,13.36,13.25,13.32,288400.0,10.5762,10.5841,10.497,10.5524,288400.0
2008-12-24 09:30:00,13.31,13.44,13.26,13.38,374400.0,10.5445,10.6475,10.5049,10.6,374400.0
2008-12-24 10:00:00,13.38,13.39,13.32,13.36,370400.0,10.6,10.6079,10.5524,10.5841,370400.0
2008-12-24 10:30:00,13.36,13.37,13.33,13.36,48400.0,10.5841,10.592,10.5604,10.5841,48400.0
2008-12-24 11:00:00,13.37,13.38,13.34,13.37,58400.0,10.592,10.6,10.5683,10.592,58400.0
2008-12-24 11:30:00,13.37,13.42,13.36,13.42,94000.0,10.592,10.6317,10.5841,10.6317,94000.0
2008-12-24 12:00:00,13.43,13.49,13.42,13.45,114000.0,10.6396,10.6871,10.6317,10.6554,114000.0
2008-12-24 12:30:00,13.44,13.45,13.4,13.41,106800.0,10.6475,10.6554,10.6158,10.6237,106800.0
2008-12-26 09:30:00,13.4,13.51,13.35,13.39,58800.0,10.6158,10.703,10.5762,10.6079,58800.0
2008-12-26 10:00:00,13.4,13.47,13.39,13.41,52000.0,10.6158,10.6713,10.6079,10.6237,52000.0
2008-12-26 10:30:00,13.43,13.47,13.42,13.47,97200.0,10.6396,10.6713,10.6317,10.6713,97200.0
2008-12-26 11:00:00,13.47,13.52,13.46,13.49,24000.0,10.6713,10.7109,10.6633,10.6871,24000.0
2008-12-26 11:30:00,13.49,13.51,13.46,13.51,113200.0,10.6871,10.703,10.6633,10.703,113200.0
2008-12-26 12:00:00,13.49,13.52,13.45,13.47,42400.0,10.6871,10.7109,10.6554,10.6713,42400.0
2008-12-26 12:30:00,13.47,13.47,13.43,13.43,52800.0,10.6713,10.6713,10.6396,10.6396,52800.0
2008-12-26 13:00:00,13.42,13.46,13.42,13.43,39600.0,10.6317,10.6633,10.6317,10.6396,39600.0
2008-12-26 13:30:00,13.43,13.44,13.4,13.43,15600.0,10.6396,10.6475,10.6158,10.6396,15600.0
2008-12-26 14:00:00,13.44,13.46,13.43,13.45,14800.0,10.6475,10.6633,10.6396,10.6554,14800.0
2008-12-26 14:30:00,13.46,13.51,13.46,13.49,214400.0,10.6633,10.703,10.6633,10.6871,214400.0
2008-12-26 15:00:00,13.49,13.54,13.47,13.53,98000.0,10.6871,10.7267,10.6713,10.7188,98000.0
2008-12-26 15:30:00,13.54,13.57,13.51,13.53,170400.0,10.7267,10.7505,10.703,10.7188,170400.0
2008-12-29 09:30:00,13.49,13.74,13.44,13.59,194400.0,10.6871,10.8852,10.6475,10.7663,194400.0
2008-12-29 10:00:00,13.59,13.59,13.46,13.52,74800.0,10.7663,10.7663,10.6633,10.7109,74800.0
2008-12-29 10:30:00,13.53,13.56,13.49,13.54,92800.0,10.7188,10.7426,10.6871,10.7267,92800.0
2008-12-29 11:00:00,13.53,13.54,13.49,13.52,67600.0,10.7188,10.7267,10.6871,10.7109,67600.0
2008-12-29 11:30:00,13.52,13.58,13.52,13.58,60000.0,10.7109,10.7584,10.7109,10.7584,60000.0
2008-12-29 12:00:00,13.58,13.65,13.56,13.56,111600.0,10.7584,10.8139,10.7426,10.7426,111600.0
2008-12-29 12:30:00,13.56,13.56,13.49,13.49,132400.0,10.7426,10.7426,10.6871,10.6871,132400.0
2008-12-29 13:00:00,13.49,13.49,13.44,13.48,51600.0,10.6871,10.6871,10.6475,10.6792,51600.0
2008-12-29 13:30:00,13.48,13.5,13.48,13.49,76800.0,10.6792,10.695,10.6792,10.6871,76800.0
2008-12-29 14:00:00,13.49,13.49,13.4,13.48,186400.0,10.6871,10.6871,10.6158,10.6792,186400.0
2008-12-29 14:30:00,13.48,13.5,13.45,13.49,120400.0,10.6792,10.695,10.6554,10.6871,120400.0
2008-12-29 15:00:00,13.49,13.55,13.47,13.47,137200.0,10.6871,10.7346,10.6713,10.6713,137200.0
2008-12-29 15:30:00,13.46,13.51,13.41,13.49,284800.0,10.6633,10.703,10.6237,10.6871,284800.0
2008-12-30 09:30:00,13.6,13.69,13.53,13.64,105600.0,10.7743,10.8456,10.7188,10.8059,105600.0
2008-12-30 10:00:00,13.65,13.65,13.53,13.54,238800.0,10.8139,10.8139,10.7188,10.7267,238800.0
2008-12-30 10:30:00,13.55,13.66,13.55,13.64,164000.0,10.7346,10.8218,10.7346,10.8059,164000.0
2008-12-30 11:00:00,13.63,13.66,13.56,13.56,67600.0,10.798,10.8218,10.7426,10.7426,67600.0
2008-12-30 11:30:00,13.58,13.64,13.57,13.62,104400.0,10.7584,10.8059,10.7505,10.7901,104400.0
2008-12-30 12:00:00,13.61,13.63,13.56,13.62,66400.0,10.7822,10.798,10.7426,10.7901,66400.0
2008-12-30 12:30:00,13.62,13.63,13.58,13.61,56800.0,10.7901,10.798,10.7584,10.7822,56800.0
2008-12-30 13:00:00,13.61,13.65,13.61,13.63,114400.0,10.7822,10.8139,10.7822,10.798,114400.0
2008-12-30 13:30:00,13.63,13.65,13.6,13.62,36800.0,10.798,10.8139,10.7743,10.7901,36800.0
2008-12-30 14:00:00,13.63,13.67,13.62,13.67,60000.0,10.798,10.8297,10.7901,10.8297,60000.0
2008-12-30 14:30:00,13.66,13.67,13.61,13.62,70400.0,10.8218,10.8297,10.7822,10.7901,70400.0
2008-12-30 15:00:00,13.63,13.67,13.61,13.65,152400.0,10.798,10.8297,10.7822,10.8139,152400.0
2008-12-30 15:30:00,13.65,13.75,13.61,13.71,221200.0,10.8139,10.8931,10.7822,10.8614,221200.0
2008-12-31 09:30:00,13.78,13.95,13.71,13.9,169600.0,10.9169,11.0515,10.8614,11.0119,169600.0
2008-12-31 10:00:00,13.91,14.05,13.9,13.99,163600.0,11.0198,11.1308,11.0119,11.0832,163600.0
2008-12-31 10:30:00,13.99,14.0,13.9,13.9,176400.0,11.0832,11.0911,11.0119,11.0119,176400.0
2008-12-31 11:00:00,13.9,13.92,13.88,13.91,191600.0,11.0119,11.0278,10.9961,11.0198,191600.0
2008-12-31 11:30:00,13.92,13.93,13.86,13.87,232400.0,11.0278,11.0357,10.9802,10.9882,232400.0
2008-12-31 12:00:00,13.87,13.9,13.85,13.88,196000.0,10.9882,11.0119,10.9723,10.9961,196000.0
2008-12-31 12:30:00,13.89,13.91,13.88,13.88,174800.0,11.004,11.0198,10.9961,10.9961,174800.0
2008-12-31 13:00:00,13.88,13.92,13.88,13.92,68400.0,10.9961,11.0278,10.9961,11.0278,68400.0
2008-12-31 13:30:00,13.92,14.0,13.89,13.99,110400.0,11.0278,11.0911,11.004,11.0832,110400.0
2008-12-31 14:00:00,13.99,14.0,13.96,14.0,94000.0,11.0832,11.0911,11.0595,11.0911,94000.0
2008-12-31 14:30:00,14.0,14.0,13.96,14.0,119600.0,11.0911,11.0911,11.0595,11.0911,119600.0
2008-12-31 15:00:00,14.0,14.06,13.98,14.05,208400.0,11.0911,11.1387,11.0753,11.1308,208400.0
2008-12-31 15:30:00,14.06,14.13,13.96,14.0,504400.0,11.1387,11.1941,11.0595,11.0911,504400.0
2009-01-02 09:30:00,14.04,14.04,13.72,13.76,186800.0,11.1228,11.1228,10.8693,10.901,186800.0
2009-01-02 10:00:00,13.76,13.93,13.75,13.89,101600.0,10.901,11.0357,10.8931,11.004,101600.0
2009-01-02 10:30:00,13.89,13.97,13.89,13.94,261200.0,11.004,11.0674,11.004,11.0436,261200.0
2009-01-02 11:00:00,13.94,13.94,13.86,13.9,72800.0,11.0436,11.0436,10.9802,11.0119,72800.0
2009-01-02 11:30:00,13.9,13.9,13.85,13.86,34400.0,11.0119,11.0119,10.9723,10.9802,34400.0
2009-01-02 12:00:00,13.85,13.87,13.82,13.83,97200.0,10.9723,10.9882,10.9485,10.9565,97200.0
2009-01-02 12:30:00,13.84,13.87,13.82,13.82,87200.0,10.9644,10.9882,10.9485,10.9485,87200.0
2009-01-02 13:00:00,13.81,13.84,13.81,13.81,62400.0,10.9406,10.9644,10.9406,10.9406,62400.0
2009-01-02 13:30:00,13.83,13.84,13.79,13.84,124400.0,10.9565,10.9644,10.9248,10.9644,124400.0
2009-01-02 14:00:00,13.84,13.85,13.81,13.85,154400.0,10.9644,10.9723,10.9406,10.9723,154400.0
2009-01-02 14:30:00,13.85,13.92,13.84,13.89,134000.0,10.9723,11.0278,10.9644,11.004,134000.0
2009-01-02 15:00:00,13.89,13.9,13.83,13.87,146800.0,11.004,11.0119,10.9565,10.9882,146800.0
2009-01-02 15:30:00,13.9,13.97,13.85,13.87,247200.0,11.0119,11.0674,10.9723,10.9882,247200.0
2009-01-05 09:30:00,13.82,13.96,13.79,13.88,147200.0,10.9485,11.0595,10.9248,10.9961,147200.0
2009-01-05 10:00:00,13.86,13.92,13.83,13.86,209200.0,10.9802,11.0278,10.9565,10.9802,209200.0
2009-01-05 10:30:00,13.85,13.91,13.83,13.9,176800.0,10.9723,11.0198,10.9565,11.0119,176800.0
2009-01-05 11:00:00,13.9,13.95,13.88,13.89,86400.0,11.0119,11.0515,10.9961,11.004,86400.0
2009-01-05 11:30:00,13.88,13.93,13.88,13.88,60000.0,10.9961,11.0357,10.9961,10.9961,60000.0
2009-01-05 12:00:00,13.89,13.91,13.88,13.9,77600.0,11.004,11.0198,10.9961,11.0119,77600.0
2009-01-05 12:30:00,13.88,13.9,13.86,13.89,55600.0,10.9961,11.0119,10.9802,11.004,55600.0
2009-01-05 13:00:00,13.9,13.9,13.86,13.88,83200.0,11.0119,11.0119,10.9802,10.9961,83200.0
2009-01-05 13:30:00,13.88,13.9,13.85,13.9,85600.0,10.9961,11.0119,10.9723,11.0119,85600.0
2009-01-05 14:00:00,13.9,13.94,13.85,13.86,74800.0,11.0119,11.0436,10.9723,10.9802,74800.0
2009-01-05 14:30:00,13.86,13.88,13.78,13.79,211600.0,10.9802,10.9961,10.9169,10.9248,211600.0
2009-01-05 15:00:00,13.79,13.85,13.74,13.75,169200.0,10.9248,10.9723,10.8852,10.8931,169200.0
2009-01-05 15:30:00,13.75,13.85,13.74,13.84,248400.0,10.8931,10.9723,10.8852,10.9644,248400.0
2009-01-06 09:30:00,13.92,14.0,13.84,13.98,114000.0,11.0278,11.0911,10.9644,11.0753,114000.0
2009-01-06 10:00:00,13.98,14.0,13.81,13.83,54800.0,11.0753,11.0911,10.9406,10.9565,54800.0
2009-01-06 10:30:00,13.83,13.84,13.78,13.78,93200.0,10.9565,10.9644,10.9169,10.9169,93200.0
2009-01-06 11:00:00,13.78,13.85,13.75,13.83,92000.0,10.9169,10.9723,10.8931,10.9565,92000.0
2009-01-06 11:30:00,13.83,13.85,13.8,13.83,230000.0,10.9565,10.9723,10.9327,10.9565,230000.0
2009-01-06 12:00:00,13.83,13.84,13.8,13.81,97200.0,10.9565,10.9644,10.9327,10.9406,97200.0
2009-01-06 12:30:00,13.81,13.84,13.77,13.79,184400.0,10.9406,10.9644,10.9089,10.9248,184400.0
2009-01-06 13:00:00,13.79,13.8,13.67,13.68,84800.0,10.9248,10.9327,10.8297,10.8376,84800.0
2009-01-06 13:30:00,13.68,13.75,13.68,13.73,122800.0,10.8376,10.8931,10.8376,10.8772,122800.0
2009-01-06 14:00:00,13.72,13.8,13.69,13.79,78400.0,10.8693,10.9327,10.8456,10.9248,78400.0
2009-01-06 14:30:00,13.79,13.88,13.79,13.82,83200.0,10.9248,10.9961,10.9248,10.9485,83200.0
2009-01-06 15:00:00,13.82,13.84,13.71,13.72,176400.0,10.9485,10.9644,10.8614,10.8693,176400.0
2009-01-06 15:30:00,13.72,13.81,13.71,13.78,219600.0,10.8693,10.9406,10.8614,10.9169,219600.0
2009-01-07 09:30:00,13.59,13.85,13.59,13.85,261200.0,10.7663,10.9723,10.7663,10.9723,261200.0
2009-01-07 10:00:00,13.84,13.88,13.77,13.8,284000.0,10.9644,10.9961,10.9089,10.9327,284000.0
2009-01-07 10:30:00,13.8,13.82,13.71,13.77,176000.0,10.9327,10.9485,10.8614,10.9089,176000.0
2009-01-07 11:00:00,13.77,13.8,13.74,13.76,82400.0,10.9089,10.9327,10.8852,10.901,82400.0
2009-01-07 11:30:00,13.77,13.79,13.76,13.76,51600.0,10.9089,10.9248,10.901,10.901,51600.0
2009-01-07 12:00:00,13.75,13.79,13.74,13.74,44000.0,10.8931,10.9248,10.8852,10.8852,44000.0
2009-01-07 12:30:00,13.76,13.77,13.75,13.75,42000.0,10.901,10.9089,10.8931,10.8931,42000.0
2009-01-07 13:00:00,13.75,13.77,13.73,13.73,81600.0,10.8931,10.9089,10.8772,10.8772,81600.0
2009-01-07 13:30:00,13.73,13.73,13.61,13.61,52000.0,10.8772,10.8772,10.7822,10.7822,52000.0
2009-01-07 14:00:00,13.6,13.64,13.58,13.61,63600.0,10.7743,10.8059,10.7584,10.7822,63600.0
2009-01-07 14:30:00,13.61,13.64,13.54,13.56,78800.0,10.7822,10.8059,10.7267,10.7426,78800.0
2009-01-07 15:00:00,13.56,13.56,13.5,13.55,133200.0,10.7426,10.7426,10.695,10.7346,133200.0
2009-01-07 15:30:00,13.55,13.58,13.52,13.55,480000.0,10.7346,10.7584,10.7109,10.7346,480000.0
2009-01-08 09:30:00,13.47,13.61,13.46,13.49,220400.0,10.6713,10.7822,10.6633,10.6871,220400.0
2009-01-08 10:00:00,13.49,13.54,13.48,13.53,110000.0,10.6871,10.7267,10.6792,10.7188,110000.0
2009-01-08 10:30:00,13.52,13.57,13.52,13.55,140000.0,10.7109,10.7505,10.7109,10.7346,140000.0
2009-01-08 11:00:00,13.55,13.56,13.47,13.47,117600.0,10.7346,10.7426,10.6713,10.6713,117600.0
2009-01-08 11:30:00,13.49,13.51,13.46,13.47,46000.0,10.6871,10.703,10.6633,10.6713,46000.0
2009-01-08 12:00:00,13.47,13.49,13.46,13.49,69200.0,10.6713,10.6871,10.6633,10.6871,69200.0
2009-01-08 12:30:00,13.49,13.52,13.47,13.47,50400.0,10.6871,10.7109,10.6713,10.6713,50400.0
2009-01-08 13:00:00,13.47,13.51,13.46,13.49,234400.0,10.6713,10.703,10.6633,10.6871,234400.0
2009-01-08 13:30:00,13.49,13.59,13.48,13.55,202000.0,10.6871,10.7663,10.6792,10.7346,202000.0
2009-01-08 14:00:00,13.55,13.56,13.51,13.52,94000.0,10.7346,10.7426,10.703,10.7109,94000.0
2009-01-08 14:30:00,13.52,13.56,13.5,13.55,112800.0,10.7109,10.7426,10.695,10.7346,112800.0
2009-01-08 15:00:00,13.55,13.56,13.49,13.52,167600.0,10.7346,10.7426,10.6871,10.7109,167600.0
2009-01-08 15:30:00,13.53,13.56,13.51,13.55,416400.0,10.7188,10.7426,10.703,10.7346,416400.0
2009-01-09 09:30:00,13.53,13.53,13.35,13.38,118000.0,10.7188,10.7188,10.5762,10.6,118000.0
2009-01-09 10:00:00,13.38,13.38,13.26,13.34,91200.0,10.6,10.6,10.5049,10.5683,91200.0
2009-01-09 10:30:00,13.34,13.4,13.31,13.34,227200.0,10.5683,10.6158,10.5445,10.5683,227200.0
2009-01-09 11:00:00,13.34,13.37,13.31,13.35,59200.0,10.5683,10.592,10.5445,10.5762,59200.0
2009-01-09 11:30:00,13.35,13.37,13.3,13.35,37600.0,10.5762,10.592,10.5366,10.5762,37600.0
2009-01-09 12:00:00,13.35,13.4,13.31,13.34,138400.0,10.5762,10.6158,10.5445,10.5683,138400.0
2009-01-09 12:30:00,13.33,13.37,13.31,13.33,74800.0,10.5604,10.592,10.5445,10.5604,74800.0
2009-01-09 13:00:00,13.33,13.36,13.3,13.3,126800.0,10.5604,10.5841,10.5366,10.5366,126800.0
2009-01-09 13:30:00,13.3,13.34,13.27,13.27,124800.0,10.5366,10.5683,10.5128,10.5128,124800.0
2009-01-09 14:00:00,13.29,13.35,13.28,13.33,85200.0,10.5287,10.5762,10.5207,10.5604,85200.0
2009-01-09 14:30:00,13.33,13.38,13.33,13.36,47200.0,10.5604,10.6,10.5604,10.5841,47200.0
2009-01-09 15:00:00,13.36,13.38,13.32,13.37,126800.0,10.5841,10.6,10.5524,10.592,126800.0
2009-01-09 15:30:00,13.38,13.4,13.33,13.36,225600.0,10.6,10.6158,10.5604,10.5841,225600.0
2009-01-12 09:30:00,13.36,13.36,13.12,13.17,186800.0,10.5841,10.5841,10.394,10.4336,186800.0
2009-01-12 10:00:00,13.17,13.21,13.13,13.2,116400.0,10.4336,10.4653,10.4019,10.4574,116400.0
2009-01-12 10:30:00,13.21,13.27,13.19,13.22,226000.0,10.4653,10.5128,10.4494,10.4732,226000.0
2009-01-12 11:00:00,13.22,13.24,13.18,13.22,228000.0,10.4732,10.4891,10.4415,10.4732,228000.0
2009-01-12 11:30:00,13.22,13.24,13.15,13.21,142000.0,10.4732,10.4891,10.4178,10.4653,142000.0
2009-01-12 12:00:00,13.21,13.25,13.2,13.22,116400.0,10.4653,10.497,10.4574,10.4732,116400.0
2009-01-12 12:30:00,13.22,13.24,13.18,13.18,89200.0,10.4732,10.4891,10.4415,10.4415,89200.0
2009-01-12 13:00:00,13.19,13.22,13.16,13.18,97600.0,10.4494,10.4732,10.4257,10.4415,97600.0
2009-01-12 13:30:00,13.18,13.24,13.17,13.22,79200.0,10.4415,10.4891,10.4336,10.4732,79200.0
2009-01-12 14:00:00,13.22,13.22,13.15,13.2,57200.0,10.4732,10.4732,10.4178,10.4574,57200.0
2009-01-12 14:30:00,13.2,13.2,13.11,13.15,98000.0,10.4574,10.4574,10.3861,10.4178,98000.0
2009-01-12 15:00:00,13.15,13.25,13.15,13.24,156800.0,10.4178,10.497,10.4178,10.4891,156800.0
2009-01-12 15:30:00,13.23,13.28,13.19,13.27,217600.0,10.4811,10.5207,10.4494,10.5128,217600.0
2009-01-13 09:30:00,13.23,13.36,13.2,13.24,131200.0,10.4811,10.5841,10.4574,10.4891,131200.0
2009-01-13 10:00:00,13.22,13.38,13.19,13.26,131600.0,10.4732,10.6,10.4494,10.5049,131600.0
2009-01-13 10:30:00,13.26,13.3,13.24,13.29,67200.0,10.5049,10.5366,10.4891,10.5287,67200.0
2009-01-13 11:00:00,13.29,13.29,13.22,13.25,53600.0,10.5287,10.5287,10.4732,10.497,53600.0
2009-01-13 11:30:00,13.24,13.27,13.18,13.24,57600.0,10.4891,10.5128,10.4415,10.4891,57600.0
2009-01-13 12:00:00,13.23,13.24,13.17,13.19,37600.0,10.4811,10.4891,10.4336,10.4494,37600.0
2009-01-13 12:30:00,13.2,13.22,13.17,13.18,65600.0,10.4574,10.4732,10.4336,10.4415,65600.0
2009-01-13 13:00:00,13.18,13.22,13.15,13.17,44400.0,10.4415,10.4732,10.4178,10.4336,44400.0
2009-01-13 13:30:00,13.18,13.18,13.12,13.12,56800.0,10.4415,10.4415,10.394,10.394,56800.0
2009-01-13 14:00:00,13.13,13.15,13.08,13.09,50800.0,10.4019,10.4178,10.3623,10.3702,50800.0
2009-01-13 14:30:00,13.09,13.18,13.09,13.14,78000.0,10.3702,10.4415,10.3702,10.4098,78000.0
2009-01-13 15:00:00,13.13,13.14,13.06,13.14,96800.0,10.4019,10.4098,10.3465,10.4098,96800.0
2009-01-13 15:30:00,13.13,13.22,13.08,13.17,196800.0,10.4019,10.4732,10.3623,10.4336,196800.0
2009-01-14 09:30:00,13.11,13.11,12.94,12.98,221200.0,10.3861,10.3861,10.2514,10.2831,221200.0
2009-01-14 10:00:00,12.99,13.09,12.94,12.97,156000.0,10.291,10.3702,10.2514,10.2752,156000.0
2009-01-14 10:30:00,12.96,12.96,12.85,12.94,154400.0,10.2672,10.2672,10.1801,10.2514,154400.0
2009-01-14 11:00:00,12.94,12.99,12.9,12.99,97200.0,10.2514,10.291,10.2197,10.291,97200.0
2009-01-14 11:30:00,12.98,12.98,12.92,12.97,52800.0,10.2831,10.2831,10.2355,10.2752,52800.0
2009-01-14 12:00:00,12.96,12.96,12.9,12.91,46000.0,10.2672,10.2672,10.2197,10.2276,46000.0
2009-01-14 12:30:00,12.91,12.99,12.88,12.99,36400.0,10.2276,10.291,10.2039,10.291,36400.0
2009-01-14 13:00:00,12.98,12.98,12.89,12.93,103600.0,10.2831,10.2831,10.2118,10.2435,103600.0
2009-01-14 13:30:00,12.95,13.03,12.95,13.02,97200.0,10.2593,10.3227,10.2593,10.3148,97200.0
2009-01-14 14:00:00,13.01,13.07,12.99,12.99,87200.0,10.3068,10.3544,10.291,10.291,87200.0
2009-01-14 14:30:00,13.01,13.08,12.97,12.99,107200.0,10.3068,10.3623,10.2752,10.291,107200.0
2009-01-14 15:00:00,12.99,13.03,12.95,12.99,243600.0,10.291,10.3227,10.2593,10.291,243600.0
2009-01-14 15:30:00,12.99,13.03,12.97,13.01,404800.0,10.291,10.3227,10.2752,10.3068,404800.0
2009-01-15 09:30:00,13.01,13.08,12.97,13.02,182400.0,10.3068,10.3623,10.2752,10.3148,182400.0
2009-01-15 10:00:00,13.03,13.05,12.97,13.0,132800.0,10.3227,10.3385,10.2752,10.2989,132800.0
2009-01-15 10:30:00,13.01,13.06,12.98,13.02,74800.0,10.3068,10.3465,10.2831,10.3148,74800.0
2009-01-15 11:00:00,13.01,13.02,12.98,12.99,146800.0,10.3068,10.3148,10.2831,10.291,146800.0
2009-01-15 11:30:00,13.01,13.01,12.98,13.0,115600.0,10.3068,10.3068,10.2831,10.2989,115600.0
2009-01-15 12:00:00,13.01,13.05,12.99,13.03,132800.0,10.3068,10.3385,10.291,10.3227,132800.0
2009-01-15 12:30:00,13.03,13.07,13.03,13.07,100800.0,10.3227,10.3544,10.3227,10.3544,100800.0
2009-01-15 13:00:00,13.08,13.16,13.06,13.15,117200.0,10.3623,10.4257,10.3465,10.4178,117200.0
2009-01-15 13:30:00,13.15,13.19,13.08,13.19,188000.0,10.4178,10.4494,10.3623,10.4494,188000.0
2009-01-15 14:00:00,13.18,13.24,13.13,13.21,170800.0,10.4415,10.4891,10.4019,10.4653,170800.0
2009-01-15 14:30:00,13.21,13.4,13.2,13.34,211600.0,10.4653,10.6158,10.4574,10.5683,211600.0
2009-01-15 15:00:00,13.33,13.37,13.14,13.16,256000.0,10.5604,10.592,10.4098,10.4257,256000.0
2009-01-15 15:30:00,13.16,13.2,13.06,13.16,641200.0,10.4257,10.4574,10.3465,10.4257,641200.0
2009-01-16 09:30:00,13.3,13.43,13.06,13.16,308400.0,10.5366,10.6396,10.3465,10.4257,308400.0
2009-01-16 10:00:00,13.14,13.21,13.12,13.19,91200.0,10.4098,10.4653,10.394,10.4494,91200.0
2009-01-16 10:30:00,13.18,13.24,13.17,13.22,71600.0,10.4415,10.4891,10.4336,10.4732,71600.0
2009-01-16 11:00:00,13.24,13.32,13.24,13.27,81200.0,10.4891,10.5524,10.4891,10.5128,81200.0
2009-01-16 11:30:00,13.28,13.31,13.23,13.3,135200.0,10.5207,10.5445,10.4811,10.5366,135200.0
2009-01-16 12:00:00,13.29,13.33,13.27,13.31,99600.0,10.5287,10.5604,10.5128,10.5445,99600.0
2009-01-16 12:30:00,13.31,13.34,13.27,13.33,132400.0,10.5445,10.5683,10.5128,10.5604,132400.0
2009-01-16 13:00:00,13.33,13.36,13.29,13.35,74000.0,10.5604,10.5841,10.5287,10.5762,74000.0
2009-01-16 13:30:00,13.36,13.41,13.34,13.4,122000.0,10.5841,10.6237,10.5683,10.6158,122000.0
2009-01-16 14:00:00,13.4,13.43,13.36,13.4,118000.0,10.6158,10.6396,10.5841,10.6158,118000.0
2009-01-16 14:30:00,13.42,13.47,13.4,13.46,156400.0,10.6317,10.6713,10.6158,10.6633,156400.0
2009-01-16 15:00:00,13.45,13.49,13.36,13.42,276000.0,10.6554,10.6871,10.5841,10.6317,276000.0
2009-01-16 15:30:00,13.42,13.47,13.38,13.42,255200.0,10.6317,10.6713,10.6,10.6317,255200.0
2009-01-20 09:30:00,13.41,13.59,13.38,13.43,98400.0,10.6237,10.7663,10.6,10.6396,98400.0
2009-01-20 10:00:00,13.44,13.45,13.35,13.44,100800.0,10.6475,10.6554,10.5762,10.6475,100800.0
2009-01-20 10:30:00,13.44,13.46,13.32,13.33,90400.0,10.6475,10.6633,10.5524,10.5604,90400.0
2009-01-20 11:00:00,13.35,13.44,13.34,13.43,115600.0,10.5762,10.6475,10.5683,10.6396,115600.0
2009-01-20 11:30:00,13.42,13.45,13.37,13.37,45200.0,10.6317,10.6554,10.592,10.592,45200.0
2009-01-20 12:00:00,13.38,13.47,13.35,13.41,152000.0,10.6,10.6713,10.5762,10.6237,152000.0
2009-01-20 12:30:00,13.41,13.46,13.4,13.42,241200.0,10.6237,10.6633,10.6158,10.6317,241200.0
2009-01-20 13:00:00,13.41,13.46,13.38,13.41,74400.0,10.6237,10.6633,10.6,10.6237,74400.0
2009-01-20 13:30:00,13.4,13.43,13.36,13.38,236800.0,10.6158,10.6396,10.5841,10.6,236800.0
2009-01-20 14:00:00,13.36,13.4,13.31,13.39,70000.0,10.5841,10.6158,10.5445,10.6079,70000.0
2009-01-20 14:30:00,13.37,13.39,13.28,13.33,95600.0,10.592,10.6079,10.5207,10.5604,95600.0
2009-01-20 15:00:00,13.31,13.32,13.23,13.28,277200.0,10.5445,10.5524,10.4811,10.5207,277200.0
2009-01-20 15:30:00,13.28,13.35,13.18,13.22,238800.0,10.5207,10.5762,10.4415,10.4732,238800.0
2009-01-21 09:30:00,13.3,13.31,13.14,13.29,212800.0,10.5366,10.5445,10.4098,10.5287,212800.0
2009-01-21 10:00:00,13.29,13.31,13.18,13.19,359600.0,10.5287,10.5445,10.4415,10.4494,359600.0
2009-01-21 10:30:00,13.19,13.21,13.1,13.1,90800.0,10.4494,10.4653,10.3781,10.3781,90800.0
2009-01-21 11:00:00,13.11,13.18,13.09,13.15,145200.0,10.3861,10.4415,10.3702,10.4178,145200.0
2009-01-21 11:30:00,13.15,13.18,13.11,13.11,156000.0,10.4178,10.4415,10.3861,10.3861,156000.0
2009-01-21 12:00:00,13.11,13.15,13.08,13.12,134400.0,10.3861,10.4178,10.3623,10.394,134400.0
2009-01-21 12:30:00,13.11,13.17,13.11,13.16,326800.0,10.3861,10.4336,10.3861,10.4257,326800.0
2009-01-21 13:00:00,13.16,13.16,13.03,13.05,124000.0,10.4257,10.4257,10.3227,10.3385,124000.0
2009-01-21 13:30:00,13.05,13.14,13.04,13.14,114000.0,10.3385,10.4098,10.3306,10.4098,114000.0
2009-01-21 14:00:00,13.14,13.2,13.11,13.18,124000.0,10.4098,10.4574,10.3861,10.4415,124000.0
2009-01-21 14:30:00,13.18,13.24,13.18,13.21,107600.0,10.4415,10.4891,10.4415,10.4653,107600.0
2009-01-21 15:00:00,13.22,13.3,13.22,13.28,149200.0,10.4732,10.5366,10.4732,10.5207,149200.0
2009-01-21 15:30:00,13.27,13.34,13.22,13.29,293200.0,10.5128,10.5683,10.4732,10.5287,293200.0
2009-01-22 09:30:00,13.25,13.28,13.06,13.17,169200.0,10.497,10.5207,10.3465,10.4336,169200.0
2009-01-22 10:00:00,13.17,13.21,13.13,13.15,114400.0,10.4336,10.4653,10.4019,10.4178,114400.0
2009-01-22 10:30:00,13.15,13.21,13.13,13.16,111200.0,10.4178,10.4653,10.4019,10.4257,111200.0
2009-01-22 11:00:00,13.15,13.17,13.09,13.1,152800.0,10.4178,10.4336,10.3702,10.3781,152800.0
2009-01-22 11:30:00,13.09,13.09,12.98,12.98,71200.0,10.3702,10.3702,10.2831,10.2831,71200.0
2009-01-22 12:00:00,12.99,13.08,12.95,13.06,142000.0,10.291,10.3623,10.2593,10.3465,142000.0
2009-01-22 12:30:00,13.07,13.21,13.06,13.2,278800.0,10.3544,10.4653,10.3465,10.4574,278800.0
2009-01-22 13:00:00,13.2,13.25,13.14,13.19,109200.0,10.4574,10.497,10.4098,10.4494,109200.0
2009-01-22 13:30:00,13.19,13.28,13.16,13.26,116400.0,10.4494,10.5207,10.4257,10.5049,116400.0
2009-01-22 14:00:00,13.26,13.31,13.24,13.27,105200.0,10.5049,10.5445,10.4891,10.5128,105200.0
2009-01-22 14:30:00,13.27,13.3,13.17,13.24,117600.0,10.5128,10.5366,10.4336,10.4891,117600.0
2009-01-22 15:00:00,13.24,13.24,13.1,13.2,164000.0,10.4891,10.4891,10.3781,10.4574,164000.0
2009-01-22 15:30:00,13.19,13.3,13.17,13.24,333600.0,10.4494,10.5366,10.4336,10.4891,333600.0
2009-01-23 09:30:00,13.13,13.13,12.98,13.06,150800.0,10.4019,10.4019,10.2831,10.3465,150800.0
2009-01-23 10:00:00,13.06,13.18,13.05,13.18,197600.0,10.3465,10.4415,10.3385,10.4415,197600.0
2009-01-23 10:30:00,13.18,13.19,13.09,13.12,187600.0,10.4415,10.4494,10.3702,10.394,187600.0
2009-01-23 11:00:00,13.12,13.24,13.12,13.23,100400.0,10.394,10.4891,10.394,10.4811,100400.0
2009-01-23 11:30:00,13.22,13.26,13.15,13.19,480000.0,10.4732,10.5049,10.4178,10.4494,480000.0
2009-01-23 12:00:00,13.18,13.3,13.18,13.28,172800.0,10.4415,10.5366,10.4415,10.5207,172800.0
2009-01-23 12:30:00,13.27,13.32,13.19,13.19,150800.0,10.5128,10.5524,10.4494,10.4494,150800.0
2009-01-23 13:00:00,13.19,13.32,13.16,13.26,90800.0,10.4494,10.5524,10.4257,10.5049,90800.0
2009-01-23 13:30:00,13.25,13.35,13.25,13.34,202400.0,10.497,10.5762,10.497,10.5683,202400.0
2009-01-23 14:00:00,13.35,13.36,13.26,13.28,126400.0,10.5762,10.5841,10.5049,10.5207,126400.0
2009-01-23 14:30:00,13.28,13.3,13.21,13.26,178400.0,10.5207,10.5366,10.4653,10.5049,178400.0
2009-01-23 15:00:00,13.27,13.31,13.23,13.3,246800.0,10.5128,10.5445,10.4811,10.5366,246800.0
2009-01-23 15:30:00,13.3,13.37,13.26,13.31,463200.0,10.5366,10.592,10.5049,10.5445,463200.0
2009-01-26 09:30:00,13.31,13.45,13.29,13.37,136800.0,10.5445,10.6554,10.5287,10.592,136800.0
2009-01-26 10:00:00,13.4,13.45,13.37,13.39,128400.0,10.6158,10.6554,10.592,10.6079,128400.0
2009-01-26 10:30:00,13.4,13.46,13.4,13.42,90000.0,10.6158,10.6633,10.6158,10.6317,90000.0
2009-01-26 11:00:00,13.42,13.45,13.4,13.44,84800.0,10.6317,10.6554,10.6158,10.6475,84800.0
2009-01-26 11:30:00,13.45,13.49,13.42,13.49,192800.0,10.6554,10.6871,10.6317,10.6871,192800.0
2009-01-26 12:00:00,13.5,13.55,13.5,13.5,128800.0,10.695,10.7346,10.695,10.695,128800.0
2009-01-26 12:30:00,13.5,13.51,13.48,13.48,183200.0,10.695,10.703,10.6792,10.6792,183200.0
2009-01-26 13:00:00,13.47,13.49,13.41,13.44,75200.0,10.6713,10.6871,10.6237,10.6475,75200.0
2009-01-26 13:30:00,13.43,13.47,13.42,13.46,111200.0,10.6396,10.6713,10.6317,10.6633,111200.0
2009-01-26 14:00:00,13.46,13.46,13.34,13.35,83600.0,10.6633,10.6633,10.5683,10.5762,83600.0
2009-01-26 14:30:00,13.34,13.39,13.28,13.39,80400.0,10.5683,10.6079,10.5207,10.6079,80400.0
2009-01-26 15:00:00,13.39,13.45,13.34,13.41,113200.0,10.6079,10.6554,10.5683,10.6237,113200.0
2009-01-26 15:30:00,13.4,13.44,13.33,13.38,316400.0,10.6158,10.6475,10.5604,10.6,316400.0
2009-01-27 09:30:00,13.37,13.51,13.37,13.4,280000.0,10.592,10.703,10.592,10.6158,280000.0
2009-01-27 10:00:00,13.4,13.41,13.31,13.34,244000.0,10.6158,10.6237,10.5445,10.5683,244000.0
2009-01-27 10:30:00,13.35,13.39,13.27,13.37,111600.0,10.5762,10.6079,10.5128,10.592,111600.0
2009-01-27 11:00:00,13.38,13.47,13.38,13.47,128400.0,10.6,10.6713,10.6,10.6713,128400.0
2009-01-27 11:30:00,13.47,13.48,13.41,13.43,130000.0,10.6713,10.6792,10.6237,10.6396,130000.0
2009-01-27 12:00:00,13.43,13.47,13.42,13.44,150400.0,10.6396,10.6713,10.6317,10.6475,150400.0
2009-01-27 12:30:00,13.44,13.47,13.41,13.43,96000.0,10.6475,10.6713,10.6237,10.6396,96000.0
2009-01-27 13:00:00,13.43,13.52,13.4,13.47,154800.0,10.6396,10.7109,10.6158,10.6713,154800.0
2009-01-27 13:30:00,13.47,13.54,13.46,13.49,117200.0,10.6713,10.7267,10.6633,10.6871,117200.0
2009-01-27 14:00:00,13.49,13.52,13.45,13.46,121600.0,10.6871,10.7109,10.6554,10.6633,121600.0
2009-01-27 14:30:00,13.46,13.55,13.45,13.48,94400.0,10.6633,10.7346,10.6554,10.6792,94400.0
2009-01-27 15:00:00,13.49,13.52,13.44,13.5,131200.0,10.6871,10.7109,10.6475,10.695,131200.0
2009-01-27 15:30:00,13.49,13.53,13.46,13.46,235600.0,10.6871,10.7188,10.6633,10.6633,235600.0
2009-01-28 09:30:00,13.63,13.67,13.58,13.65,58800.0,10.798,10.8297,10.7584,10.8139,58800.0
2009-01-28 10:00:00,13.67,13.69,13.65,13.67,92000.0,10.8297,10.8456,10.8139,10.8297,92000.0
2009-01-28 10:30:00,13.67,13.71,13.67,13.7,101200.0,10.8297,10.8614,10.8297,10.8535,101200.0
2009-01-28 11:00:00,13.71,13.77,13.69,13.74,120400.0,10.8614,10.9089,10.8456,10.8852,120400.0
2009-01-28 11:30:00,13.73,13.77,13.72,13.75,130800.0,10.8772,10.9089,10.8693,10.8931,130800.0
2009-01-28 12:00:00,13.75,13.75,13.74,13.74,130800.0,10.8931,10.8931,10.8852,10.8852,130800.0
2009-01-28 12:30:00,13.73,13.76,13.72,13.75,64000.0,10.8772,10.901,10.8693,10.8931,64000.0
2009-01-28 13:00:00,13.74,13.76,13.72,13.73,111600.0,10.8852,10.901,10.8693,10.8772,111600.0
2009-01-28 13:30:00,13.73,13.75,13.71,13.74,66800.0,10.8772,10.8931,10.8614,10.8852,66800.0
2009-01-28 14:00:00,13.73,13.79,13.73,13.79,190800.0,10.8772,10.9248,10.8772,10.9248,190800.0
2009-01-28 14:30:00,13.8,13.81,13.74,13.79,253600.0,10.9327,10.9406,10.8852,10.9248,253600.0
2009-01-28 15:00:00,13.81,13.81,13.72,13.75,226000.0,10.9406,10.9406,10.8693,10.8931,226000.0
2009-01-28 15:30:00,13.75,13.79,13.7,13.78,282000.0,10.8931,10.9248,10.8535,10.9169,282000.0
2009-01-29 09:30:00,13.7,13.88,13.7,13.83,177600.0,10.8535,10.9961,10.8535,10.9565,177600.0
2009-01-29 10:00:00,13.82,13.83,13.76,13.81,234400.0,10.9485,10.9565,10.901,10.9406,234400.0
2009-01-29 10:30:00,13.81,13.82,13.76,13.81,107200.0,10.9406,10.9485,10.901,10.9406,107200.0
2009-01-29 11:00:00,13.81,13.81,13.74,13.74,54400.0,10.9406,10.9406,10.8852,10.8852,54400.0
2009-01-29 11:30:00,13.75,13.77,13.71,13.74,49200.0,10.8931,10.9089,10.8614,10.8852,49200.0
2009-01-29 12:00:00,13.73,13.76,13.67,13.7,120400.0,10.8772,10.901,10.8297,10.8535,120400.0
2009-01-29 12:30:00,13.71,13.71,13.58,13.59,88800.0,10.8614,10.8614,10.7584,10.7663,88800.0
2009-01-29 13:00:00,13.59,13.59,13.53,13.56,119200.0,10.7663,10.7663,10.7188,10.7426,119200.0
2009-01-29 13:30:00,13.57,13.63,13.53,13.58,150000.0,10.7505,10.798,10.7188,10.7584,150000.0
2009-01-29 14:00:00,13.59,13.62,13.56,13.59,97600.0,10.7663,10.7901,10.7426,10.7663,97600.0
2009-01-29 14:30:00,13.59,13.63,13.58,13.62,96400.0,10.7663,10.798,10.7584,10.7901,96400.0
2009-01-29 15:00:00,13.62,13.67,13.59,13.6,103600.0,10.7901,10.8297,10.7663,10.7743,103600.0
2009-01-29 15:30:00,13.6,13.67,13.57,13.62,222800.0,10.7743,10.8297,10.7505,10.7901,222800.0
2009-01-30 09:30:00,13.68,13.74,13.51,13.51,116400.0,10.8376,10.8852,10.703,10.703,116400.0
2009-01-30 10:00:00,13.51,13.56,13.48,13.5,115600.0,10.703,10.7426,10.6792,10.695,115600.0
2009-01-30 10:30:00,13.5,13.5,13.38,13.39,122400.0,10.695,10.695,10.6,10.6079,122400.0
2009-01-30 11:00:00,13.38,13.38,13.31,13.33,140400.0,10.6,10.6,10.5445,10.5604,140400.0
2009-01-30 11:30:00,13.32,13.33,13.29,13.32,180400.0,10.5524,10.5604,10.5287,10.5524,180400.0
2009-01-30 12:00:00,13.31,13.44,13.3,13.43,82800.0,10.5445,10.6475,10.5366,10.6396,82800.0
2009-01-30 12:30:00,13.43,13.43,13.39,13.41,89600.0,10.6396,10.6396,10.6079,10.6237,89600.0
2009-01-30 13:00:00,13.42,13.5,13.41,13.44,183200.0,10.6317,10.695,10.6237,10.6475,183200.0
2009-01-30 13:30:00,13.43,13.43,13.3,13.4,230000.0,10.6396,10.6396,10.5366,10.6158,230000.0
2009-01-30 14:00:00,13.38,13.44,13.34,13.42,148000.0,10.6,10.6475,10.5683,10.6317,148000.0
2009-01-30 14:30:00,13.42,13.46,13.37,13.43,100000.0,10.6317,10.6633,10.592,10.6396,100000.0
2009-01-30 15:00:00,13.44,13.45,13.31,13.31,233200.0,10.6475,10.6554,10.5445,10.5445,233200.0
2009-01-30 15:30:00,13.32,13.36,13.24,13.34,824800.0,10.5524,10.5841,10.4891,10.5683,824800.0
2009-02-02 09:30:00,13.24,13.34,13.23,13.25,169600.0,10.4891,10.5683,10.4811,10.497,169600.0
2009-02-02 10:00:00,13.24,13.47,13.24,13.43,322000.0,10.4891,10.6713,10.4891,10.6396,322000.0
2009-02-02 10:30:00,13.42,13.43,13.33,13.35,106800.0,10.6317,10.6396,10.5604,10.5762,106800.0
2009-02-02 11:00:00,13.34,13.35,13.3,13.34,92400.0,10.5683,10.5762,10.5366,10.5683,92400.0
2009-02-02 11:30:00,13.35,13.38,13.33,13.34,159600.0,10.5762,10.6,10.5604,10.5683,159600.0
2009-02-02 12:00:00,13.36,13.38,13.31,13.35,142000.0,10.5841,10.6,10.5445,10.5762,142000.0
2009-02-02 12:30:00,13.34,13.38,13.34,13.37,96800.0,10.5683,10.6,10.5683,10.592,96800.0
2009-02-02 13:00:00,13.36,13.37,13.34,13.36,163200.0,10.5841,10.592,10.5683,10.5841,163200.0
2009-02-02 13:30:00,13.36,13.39,13.33,13.34,215200.0,10.5841,10.6079,10.5604,10.5683,215200.0
2009-02-02 14:00:00,13.33,13.37,13.33,13.37,166800.0,10.5604,10.592,10.5604,10.592,166800.0
2009-02-02 14:30:00,13.38,13.41,13.35,13.38,146800.0,10.6,10.6237,10.5762,10.6,146800.0
2009-02-02 15:00:00,13.38,13.49,13.36,13.48,181200.0,10.6,10.6871,10.5841,10.6792,181200.0
2009-02-02 15:30:00,13.49,13.55,13.47,13.49,324000.0,10.6871,10.7346,10.6713,10.6871,324000.0
2009-02-03 09:30:00,13.56,13.58,13.38,13.43,142400.0,10.7426,10.7584,10.6,10.6396,142400.0
2009-02-03 10:00:00,13.44,13.61,13.41,13.42,413600.0,10.6475,10.7822,10.6237,10.6317,413600.0
2009-02-03 10:30:00,13.42,13.45,13.38,13.43,246400.0,10.6317,10.6554,10.6,10.6396,246400.0
2009-02-03 11:00:00,13.43,13.48,13.42,13.43,152400.0,10.6396,10.6792,10.6317,10.6396,152400.0
2009-02-03 11:30:00,13.43,13.44,13.38,13.38,69200.0,10.6396,10.6475,10.6,10.6,69200.0
2009-02-03 12:00:00,13.38,13.38,13.29,13.32,147200.0,10.6,10.6,10.5287,10.5524,147200.0
2009-02-03 12:30:00,13.33,13.34,13.3,13.32,155600.0,10.5604,10.5683,10.5366,10.5524,155600.0
2009-02-03 13:00:00,13.31,13.35,13.29,13.34,80800.0,10.5445,10.5762,10.5287,10.5683,80800.0
2009-02-03 13:30:00,13.34,13.44,13.34,13.44,65200.0,10.5683,10.6475,10.5683,10.6475,65200.0
2009-02-03 14:00:00,13.44,13.51,13.41,13.46,158400.0,10.6475,10.703,10.6237,10.6633,158400.0
2009-02-03 14:30:00,13.46,13.51,13.43,13.46,128800.0,10.6633,10.703,10.6396,10.6633,128800.0
2009-02-03 15:00:00,13.46,13.59,13.45,13.55,219600.0,10.6633,10.7663,10.6554,10.7346,219600.0
2009-02-03 15:30:00,13.55,13.59,13.5,13.56,287600.0,10.7346,10.7663,10.695,10.7426,287600.0
2009-02-04 09:30:00,13.63,13.71,13.51,13.61,169600.0,10.798,10.8614,10.703,10.7822,169600.0
2009-02-04 10:00:00,13.61,13.66,13.6,13.65,190800.0,10.7822,10.8218,10.7743,10.8139,190800.0
2009-02-04 10:30:00,13.65,13.68,13.56,13.57,303200.0,10.8139,10.8376,10.7426,10.7505,303200.0
2009-02-04 11:00:00,13.57,13.57,13.51,13.51,289600.0,10.7505,10.7505,10.703,10.703,289600.0
2009-02-04 11:30:00,13.51,13.54,13.49,13.53,119200.0,10.703,10.7267,10.6871,10.7188,119200.0
2009-02-04 12:00:00,13.54,13.54,13.5,13.52,167600.0,10.7267,10.7267,10.695,10.7109,167600.0
2009-02-04 12:30:00,13.53,13.57,13.53,13.55,121600.0,10.7188,10.7505,10.7188,10.7346,121600.0
2009-02-04 13:00:00,13.54,13.55,13.48,13.49,121200.0,10.7267,10.7346,10.6792,10.6871,121200.0
2009-02-04 13:30:00,13.5,13.54,13.42,13.47,222000.0,10.695,10.7267,10.6317,10.6713,222000.0
2009-02-04 14:00:00,13.47,13.49,13.44,13.46,214400.0,10.6713,10.6871,10.6475,10.6633,214400.0
2009-02-04 14:30:00,13.45,13.5,13.43,13.49,168400.0,10.6554,10.695,10.6396,10.6871,168400.0
2009-02-04 15:00:00,13.49,13.51,13.44,13.49,306800.0,10.6871,10.703,10.6475,10.6871,306800.0
2009-02-04 15:30:00,13.49,13.51,13.44,13.49,484000.0,10.6871,10.703,10.6475,10.6871,484000.0
2009-02-05 09:30:00,13.38,13.47,13.03,13.12,490000.0,10.6181,10.6896,10.3404,10.4118,490000.0
2009-02-05 10:00:00,13.11,13.2,12.99,12.99,344800.0,10.4039,10.4753,10.3086,10.3086,344800.0
2009-02-05 10:30:00,12.99,13.17,12.97,13.1,428000.0,10.3086,10.4515,10.2928,10.3959,428000.0
2009-02-05 11:00:00,13.1,13.17,13.06,13.14,208000.0,10.3959,10.4515,10.3642,10.4277,208000.0
2009-02-05 11:30:00,13.15,13.21,13.15,13.2,269200.0,10.4356,10.4832,10.4356,10.4753,269200.0
2009-02-05 12:00:00,13.2,13.25,13.19,13.19,194400.0,10.4753,10.515,10.4674,10.4674,194400.0
2009-02-05 12:30:00,13.2,13.22,13.19,13.21,304400.0,10.4753,10.4912,10.4674,10.4832,304400.0
2009-02-05 13:00:00,13.21,13.25,13.12,13.13,400000.0,10.4832,10.515,10.4118,10.4197,400000.0
2009-02-05 13:30:00,13.13,13.13,13.02,13.03,271600.0,10.4197,10.4197,10.3324,10.3404,271600.0
2009-02-05 14:00:00,13.03,13.08,13.0,13.01,246800.0,10.3404,10.3801,10.3166,10.3245,246800.0
2009-02-05 14:30:00,13.01,13.1,13.0,13.06,429600.0,10.3245,10.3959,10.3166,10.3642,429600.0
2009-02-05 15:00:00,13.06,13.14,13.04,13.13,846800.0,10.3642,10.4277,10.3483,10.4197,846800.0
2009-02-05 15:30:00,13.13,13.22,13.13,13.14,684800.0,10.4197,10.4912,10.4197,10.4277,684800.0
2009-02-06 09:30:00,13.09,13.24,12.97,13.19,246800.0,10.388,10.507,10.2928,10.4674,246800.0
2009-02-06 10:00:00,13.2,13.2,13.09,13.11,388400.0,10.4753,10.4753,10.388,10.4039,388400.0
2009-02-06 10:30:00,13.12,13.15,13.05,13.14,252000.0,10.4118,10.4356,10.3563,10.4277,252000.0
2009-02-06 11:00:00,13.15,13.16,13.12,13.15,96800.0,10.4356,10.4435,10.4118,10.4356,96800.0
2009-02-06 11:30:00,13.15,13.22,13.13,13.21,174400.0,10.4356,10.4912,10.4197,10.4832,174400.0
2009-02-06 12:00:00,13.22,13.22,13.18,13.18,135200.0,10.4912,10.4912,10.4594,10.4594,135200.0
2009-02-06 12:30:00,13.18,13.28,13.18,13.23,205600.0,10.4594,10.5388,10.4594,10.4991,205600.0
2009-02-06 13:00:00,13.24,13.34,13.22,13.3,197600.0,10.507,10.5864,10.4912,10.5546,197600.0
2009-02-06 13:30:00,13.31,13.31,13.26,13.31,178000.0,10.5626,10.5626,10.5229,10.5626,178000.0
2009-02-06 14:00:00,13.31,13.32,13.28,13.3,126000.0,10.5626,10.5705,10.5388,10.5546,126000.0
2009-02-06 14:30:00,13.31,13.33,13.26,13.31,105200.0,10.5626,10.5785,10.5229,10.5626,105200.0
2009-02-06 15:00:00,13.3,13.31,13.26,13.29,258800.0,10.5546,10.5626,10.5229,10.5467,258800.0
2009-02-06 15:30:00,13.29,13.38,13.28,13.32,372800.0,10.5467,10.6181,10.5388,10.5705,372800.0
2009-02-09 09:30:00,13.34,13.36,13.25,13.26,114000.0,10.5864,10.6023,10.515,10.5229,114000.0
2009-02-09 10:00:00,13.26,13.26,13.18,13.2,203600.0,10.5229,10.5229,10.4594,10.4753,203600.0
2009-02-09 10:30:00,13.2,13.25,13.17,13.22,165200.0,10.4753,10.515,10.4515,10.4912,165200.0
2009-02-09 11:00:00,13.22,13.26,13.22,13.24,72000.0,10.4912,10.5229,10.4912,10.507,72000.0
2009-02-09 11:30:00,13.25,13.25,13.15,13.18,53200.0,10.515,10.515,10.4356,10.4594,53200.0
2009-02-09 12:00:00,13.18,13.26,13.18,13.25,100800.0,10.4594,10.5229,10.4594,10.515,100800.0
2009-02-09 12:30:00,13.25,13.27,13.24,13.24,136800.0,10.515,10.5308,10.507,10.507,136800.0
2009-02-09 13:00:00,13.24,13.25,13.17,13.18,104000.0,10.507,10.515,10.4515,10.4594,104000.0
2009-02-09 13:30:00,13.18,13.18,13.11,13.13,106400.0,10.4594,10.4594,10.4039,10.4197,106400.0
2009-02-09 14:00:00,13.13,13.15,13.08,13.1,116000.0,10.4197,10.4356,10.3801,10.3959,116000.0
2009-02-09 14:30:00,13.09,13.15,13.08,13.09,158400.0,10.388,10.4356,10.3801,10.388,158400.0
2009-02-09 15:00:00,13.09,13.17,13.08,13.16,167200.0,10.388,10.4515,10.3801,10.4435,167200.0
2009-02-09 15:30:00,13.17,13.19,13.11,13.13,200800.0,10.4515,10.4674,10.4039,10.4197,200800.0
2009-02-10 09:30:00,13.03,13.11,12.93,12.96,162800.0,10.3404,10.4039,10.261,10.2848,162800.0
2009-02-10 10:00:00,12.95,13.01,12.92,12.97,116000.0,10.2769,10.3245,10.2531,10.2928,116000.0
2009-02-10 10:30:00,12.97,13.0,12.9,12.93,382400.0,10.2928,10.3166,10.2372,10.261,382400.0
2009-02-10 11:00:00,12.92,12.97,12.77,12.9,277200.0,10.2531,10.2928,10.134,10.2372,277200.0
2009-02-10 11:30:00,12.89,12.89,12.78,12.85,255600.0,10.2293,10.2293,10.142,10.1975,255600.0
2009-02-10 12:00:00,12.85,12.92,12.84,12.87,208800.0,10.1975,10.2531,10.1896,10.2134,208800.0
2009-02-10 12:30:00,12.87,12.88,12.86,12.88,227600.0,10.2134,10.2213,10.2055,10.2213,227600.0
2009-02-10 13:00:00,12.88,12.91,12.82,12.89,264400.0,10.2213,10.2452,10.1737,10.2293,264400.0
2009-02-10 13:30:00,12.89,12.9,12.8,12.85,129600.0,10.2293,10.2372,10.1579,10.1975,129600.0
2009-02-10 14:00:00,12.85,12.88,12.85,12.87,156400.0,10.1975,10.2213,10.1975,10.2134,156400.0
2009-02-10 14:30:00,12.87,12.94,12.86,12.88,277600.0,10.2134,10.269,10.2055,10.2213,277600.0
2009-02-10 15:00:00,12.88,12.89,12.86,12.88,452400.0,10.2213,10.2293,10.2055,10.2213,452400.0
2009-02-10 15:30:00,12.88,12.96,12.87,12.95,772800.0,10.2213,10.2848,10.2134,10.2769,772800.0
2009-02-11 09:30:00,13.08,13.08,12.9,12.9,131200.0,10.3801,10.3801,10.2372,10.2372,131200.0
2009-02-11 10:00:00,12.89,13.01,12.87,12.99,100800.0,10.2293,10.3245,10.2134,10.3086,100800.0
2009-02-11 10:30:00,12.98,13.02,12.95,13.02,88000.0,10.3007,10.3324,10.2769,10.3324,88000.0
2009-02-11 11:00:00,13.02,13.06,12.99,13.02,51200.0,10.3324,10.3642,10.3086,10.3324,51200.0
2009-02-11 11:30:00,13.01,13.04,12.98,13.04,42000.0,10.3245,10.3483,10.3007,10.3483,42000.0
2009-02-11 12:00:00,13.03,13.06,13.01,13.05,34800.0,10.3404,10.3642,10.3245,10.3563,34800.0
2009-02-11 12:30:00,13.05,13.09,13.01,13.02,52800.0,10.3563,10.388,10.3245,10.3324,52800.0
2009-02-11 13:00:00,13.02,13.09,13.02,13.09,86000.0,10.3324,10.388,10.3324,10.388,86000.0
2009-02-11 13:30:00,13.08,13.08,13.05,13.07,171200.0,10.3801,10.3801,10.3563,10.3721,171200.0
2009-02-11 14:00:00,13.07,13.11,13.05,13.1,222800.0,10.3721,10.4039,10.3563,10.3959,222800.0
2009-02-11 14:30:00,13.1,13.12,13.06,13.08,131600.0,10.3959,10.4118,10.3642,10.3801,131600.0
2009-02-11 15:00:00,13.1,13.1,13.03,13.06,150000.0,10.3959,10.3959,10.3404,10.3642,150000.0
2009-02-11 15:30:00,13.06,13.08,13.0,13.06,353600.0,10.3642,10.3801,10.3166,10.3642,353600.0
2009-02-12 09:30:00,12.88,13.0,12.88,12.95,154000.0,10.2213,10.3166,10.2213,10.2769,154000.0
2009-02-12 10:00:00,12.95,13.06,12.91,12.99,208000.0,10.2769,10.3642,10.2452,10.3086,208000.0
2009-02-12 10:30:00,12.99,13.02,12.94,12.98,67600.0,10.3086,10.3324,10.269,10.3007,67600.0
2009-02-12 11:00:00,13.0,13.01,12.9,12.94,72400.0,10.3166,10.3245,10.2372,10.269,72400.0
2009-02-12 11:30:00,12.95,12.99,12.93,12.95,376000.0,10.2769,10.3086,10.261,10.2769,376000.0
2009-02-12 12:00:00,12.95,13.0,12.95,12.96,337600.0,10.2769,10.3166,10.2769,10.2848,337600.0
2009-02-12 12:30:00,12.97,12.99,12.95,12.99,331200.0,10.2928,10.3086,10.2769,10.3086,331200.0
2009-02-12 13:00:00,12.99,12.99,12.89,12.91,110800.0,10.3086,10.3086,10.2293,10.2452,110800.0
2009-02-12 13:30:00,12.93,12.94,12.84,12.89,130400.0,10.261,10.269,10.1896,10.2293,130400.0
2009-02-12 14:00:00,12.88,12.92,12.84,12.86,142400.0,10.2213,10.2531,10.1896,10.2055,142400.0
2009-02-12 14:30:00,12.86,12.86,12.74,12.74,219600.0,10.2055,10.2055,10.1102,10.1102,219600.0
2009-02-12 15:00:00,12.74,12.95,12.74,12.94,236400.0,10.1102,10.2769,10.1102,10.269,236400.0
2009-02-12 15:30:00,12.95,13.06,12.91,13.05,369200.0,10.2769,10.3642,10.2452,10.3563,369200.0
2009-02-13 09:30:00,13.04,13.07,12.95,13.02,150400.0,10.3483,10.3721,10.2769,10.3324,150400.0
2009-02-13 10:00:00,13.04,13.05,12.9,13.03,233200.0,10.3483,10.3563,10.2372,10.3404,233200.0
2009-02-13 10:30:00,13.03,13.09,13.03,13.05,116400.0,10.3404,10.388,10.3404,10.3563,116400.0
2009-02-13 11:00:00,13.04,13.04,12.96,12.96,84000.0,10.3483,10.3483,10.2848,10.2848,84000.0
2009-02-13 11:30:00,12.96,12.97,12.89,12.9,137200.0,10.2848,10.2928,10.2293,10.2372,137200.0
2009-02-13 12:00:00,12.9,12.93,12.83,12.91,203600.0,10.2372,10.261,10.1817,10.2452,203600.0
2009-02-13 12:30:00,12.91,12.93,12.83,12.85,161600.0,10.2452,10.261,10.1817,10.1975,161600.0
2009-02-13 13:00:00,12.84,12.9,12.83,12.9,62400.0,10.1896,10.2372,10.1817,10.2372,62400.0
2009-02-13 13:30:00,12.9,13.01,12.89,12.98,69600.0,10.2372,10.3245,10.2293,10.3007,69600.0
2009-02-13 14:00:00,12.99,13.0,12.94,12.99,88800.0,10.3086,10.3166,10.269,10.3086,88800.0
2009-02-13 14:30:00,12.99,12.99,12.9,12.92,140800.0,10.3086,10.3086,10.2372,10.2531,140800.0
2009-02-13 15:00:00,12.92,12.93,12.81,12.85,260400.0,10.2531,10.261,10.1658,10.1975,260400.0
2009-02-13 15:30:00,12.85,12.93,12.84,12.85,435200.0,10.1975,10.261,10.1896,10.1975,435200.0
2009-02-17 09:30:00,12.65,12.71,12.48,12.63,305600.0,10.0388,10.0864,9.9039,10.0229,305600.0
2009-02-17 10:00:00,12.61,12.62,12.56,12.58,180800.0,10.0071,10.015,9.9674,9.9833,180800.0
2009-02-17 10:30:00,12.59,12.64,12.58,12.64,270000.0,9.9912,10.0309,9.9833,10.0309,270000.0
2009-02-17 11:00:00,12.64,12.69,12.63,12.66,155200.0,10.0309,10.0706,10.0229,10.0468,155200.0
2009-02-17 11:30:00,12.67,12.7,12.65,12.67,58000.0,10.0547,10.0785,10.0388,10.0547,58000.0
2009-02-17 12:00:00,12.68,12.74,12.68,12.73,301600.0,10.0626,10.1102,10.0626,10.1023,301600.0
2009-02-17 12:30:00,12.73,12.75,12.65,12.66,200400.0,10.1023,10.1182,10.0388,10.0468,200400.0
2009-02-17 13:00:00,12.66,12.69,12.63,12.65,146400.0,10.0468,10.0706,10.0229,10.0388,146400.0
2009-02-17 13:30:00,12.65,12.71,12.63,12.69,65600.0,10.0388,10.0864,10.0229,10.0706,65600.0
2009-02-17 14:00:00,12.69,12.76,12.69,12.7,80000.0,10.0706,10.1261,10.0706,10.0785,80000.0
2009-02-17 14:30:00,12.7,12.81,12.7,12.8,191200.0,10.0785,10.1658,10.0785,10.1579,191200.0
2009-02-17 15:00:00,12.81,12.86,12.77,12.84,423600.0,10.1658,10.2055,10.134,10.1896,423600.0
2009-02-17 15:30:00,12.84,12.93,12.77,12.77,743600.0,10.1896,10.261,10.134,10.134,743600.0
2009-02-18 09:30:00,12.77,12.82,12.65,12.68,114800.0,10.134,10.1737,10.0388,10.0626,114800.0
2009-02-18 10:00:00,12.68,12.71,12.6,12.67,226800.0,10.0626,10.0864,9.9991,10.0547,226800.0
2009-02-18 10:30:00,12.67,12.74,12.67,12.68,70400.0,10.0547,10.1102,10.0547,10.0626,70400.0
2009-02-18 11:00:00,12.69,12.71,12.66,12.7,136800.0,10.0706,10.0864,10.0468,10.0785,136800.0
2009-02-18 11:30:00,12.7,12.79,12.69,12.71,126800.0,10.0785,10.1499,10.0706,10.0864,126800.0
2009-02-18 12:00:00,12.72,12.77,12.7,12.73,69200.0,10.0944,10.134,10.0785,10.1023,69200.0
2009-02-18 12:30:00,12.74,12.75,12.7,12.73,74400.0,10.1102,10.1182,10.0785,10.1023,74400.0
2009-02-18 13:00:00,12.74,12.76,12.69,12.74,80400.0,10.1102,10.1261,10.0706,10.1102,80400.0
2009-02-18 13:30:00,12.73,12.76,12.7,12.75,101600.0,10.1023,10.1261,10.0785,10.1182,101600.0
2009-02-18 14:00:00,12.75,12.79,12.69,12.79,199600.0,10.1182,10.1499,10.0706,10.1499,199600.0
2009-02-18 14:30:00,12.78,12.78,12.69,12.76,177600.0,10.142,10.142,10.0706,10.1261,177600.0
2009-02-18 15:00:00,12.76,12.76,12.69,12.71,316000.0,10.1261,10.1261,10.0706,10.0864,316000.0
2009-02-18 15:30:00,12.71,12.77,12.69,12.74,471200.0,10.0864,10.134,10.0706,10.1102,471200.0
2009-02-19 09:30:00,12.81,12.81,12.71,12.78,160800.0,10.1658,10.1658,10.0864,10.142,160800.0
2009-02-19 10:00:00,12.78,12.78,12.71,12.74,62000.0,10.142,10.142,10.0864,10.1102,62000.0
2009-02-19 10:30:00,12.74,12.74,12.7,12.71,52000.0,10.1102,10.1102,10.0785,10.0864,52000.0
2009-02-19 11:00:00,12.72,12.77,12.7,12.72,81600.0,10.0944,10.134,10.0785,10.0944,81600.0
2009-02-19 11:30:00,12.71,12.72,12.67,12.67,71600.0,10.0864,10.0944,10.0547,10.0547,71600.0
2009-02-19 12:00:00,12.67,12.7,12.67,12.68,35200.0,10.0547,10.0785,10.0547,10.0626,35200.0
2009-02-19 12:30:00,12.68,12.7,12.68,12.69,62400.0,10.0626,10.0785,10.0626,10.0706,62400.0
2009-02-19 13:00:00,12.69,12.71,12.68,12.71,71200.0,10.0706,10.0864,10.0626,10.0864,71200.0
2009-02-19 13:30:00,12.71,12.71,12.66,12.67,68000.0,10.0864,10.0864,10.0468,10.0547,68000.0
2009-02-19 14:00:00,12.68,12.69,12.65,12.68,74000.0,10.0626,10.0706,10.0388,10.0626,74000.0
2009-02-19 14:30:00,12.68,12.72,12.65,12.71,108800.0,10.0626,10.0944,10.0388,10.0864,108800.0
2009-02-19 15:00:00,12.7,12.72,12.64,12.72,148000.0,10.0785,10.0944,10.0309,10.0944,148000.0
2009-02-19 15:30:00,12.72,12.78,12.67,12.72,530000.0,10.0944,10.142,10.0547,10.0944,530000.0
2009-02-20 09:30:00,12.56,12.61,12.51,12.61,112400.0,9.9674,10.0071,9.9277,10.0071,112400.0
2009-02-20 10:00:00,12.62,12.7,12.6,12.65,86400.0,10.015,10.0785,9.9991,10.0388,86400.0
2009-02-20 10:30:00,12.66,12.74,12.65,12.67,82800.0,10.0468,10.1102,10.0388,10.0547,82800.0
2009-02-20 11:00:00,12.66,12.68,12.56,12.58,80000.0,10.0468,10.0626,9.9674,9.9833,80000.0
2009-02-20 11:30:00,12.58,12.62,12.55,12.56,79200.0,9.9833,10.015,9.9595,9.9674,79200.0
2009-02-20 12:00:00,12.56,12.59,12.52,12.53,71600.0,9.9674,9.9912,9.9357,9.9436,71600.0
2009-02-20 12:30:00,12.54,12.54,12.5,12.51,87200.0,9.9515,9.9515,9.9198,9.9277,87200.0
2009-02-20 13:00:00,12.5,12.5,12.42,12.44,84800.0,9.9198,9.9198,9.8563,9.8722,84800.0
2009-02-20 13:30:00,12.44,12.51,12.43,12.48,102800.0,9.8722,9.9277,9.8642,9.9039,102800.0
2009-02-20 14:00:00,12.49,12.59,12.46,12.49,238400.0,9.9118,9.9912,9.888,9.9118,238400.0
2009-02-20 14:30:00,12.5,12.58,12.48,12.5,262800.0,9.9198,9.9833,9.9039,9.9198,262800.0
2009-02-20 15:00:00,12.49,12.51,12.45,12.5,284800.0,9.9118,9.9277,9.8801,9.9198,284800.0
2009-02-20 15:30:00,12.5,12.55,12.48,12.51,375600.0,9.9198,9.9595,9.9039,9.9277,375600.0
2009-02-23 09:30:00,12.51,12.68,12.4,12.47,146400.0,9.9277,10.0626,9.8404,9.896,146400.0
2009-02-23 10:00:00,12.46,12.49,12.38,12.4,133600.0,9.888,9.9118,9.8246,9.8404,133600.0
2009-02-23 10:30:00,12.4,12.46,12.39,12.4,67200.0,9.8404,9.888,9.8325,9.8404,67200.0
2009-02-23 11:00:00,12.39,12.42,12.3,12.31,116400.0,9.8325,9.8563,9.7611,9.769,116400.0
2009-02-23 11:30:00,12.32,12.37,12.3,12.36,242800.0,9.7769,9.8166,9.7611,9.8087,242800.0
2009-02-23 12:00:00,12.36,12.45,12.36,12.41,64000.0,9.8087,9.8801,9.8087,9.8484,64000.0
2009-02-23 12:30:00,12.41,12.44,12.31,12.32,102400.0,9.8484,9.8722,9.769,9.7769,102400.0
2009-02-23 13:00:00,12.32,12.35,12.31,12.34,135600.0,9.7769,9.8007,9.769,9.7928,135600.0
2009-02-23 13:30:00,12.33,12.36,12.32,12.35,110400.0,9.7849,9.8087,9.7769,9.8007,110400.0
2009-02-23 14:00:00,12.35,12.41,12.33,12.39,121200.0,9.8007,9.8484,9.7849,9.8325,121200.0
2009-02-23 14:30:00,12.39,12.4,12.26,12.26,148400.0,9.8325,9.8404,9.7293,9.7293,148400.0
2009-02-23 15:00:00,12.25,12.31,12.23,12.29,140400.0,9.7214,9.769,9.7055,9.7531,140400.0
2009-02-23 15:30:00,12.29,12.31,12.22,12.23,325600.0,9.7531,9.769,9.6976,9.7055,325600.0
2009-02-24 09:30:00,12.33,12.49,12.28,12.4,334800.0,9.7849,9.9118,9.7452,9.8404,334800.0
2009-02-24 10:00:00,12.39,12.4,12.33,12.37,482800.0,9.8325,9.8404,9.7849,9.8166,482800.0
2009-02-24 10:30:00,12.37,12.5,12.37,12.4,246800.0,9.8166,9.9198,9.8166,9.8404,246800.0
2009-02-24 11:00:00,12.41,12.47,12.38,12.46,246000.0,9.8484,9.896,9.8246,9.888,246000.0
2009-02-24 11:30:00,12.47,12.5,12.42,12.44,159600.0,9.896,9.9198,9.8563,9.8722,159600.0
2009-02-24 12:00:00,12.45,12.48,12.4,12.43,152400.0,9.8801,9.9039,9.8404,9.8642,152400.0
2009-02-24 12:30:00,12.43,12.49,12.43,12.48,45600.0,9.8642,9.9118,9.8642,9.9039,45600.0
2009-02-24 13:00:00,12.49,12.5,12.4,12.45,125600.0,9.9118,9.9198,9.8404,9.8801,125600.0
2009-02-24 13:30:00,12.46,12.49,12.42,12.48,114800.0,9.888,9.9118,9.8563,9.9039,114800.0
2009-02-24 14:00:00,12.49,12.5,12.46,12.47,120000.0,9.9118,9.9198,9.888,9.896,120000.0
2009-02-24 14:30:00,12.47,12.56,12.47,12.54,126800.0,9.896,9.9674,9.896,9.9515,126800.0
2009-02-24 15:00:00,12.54,12.59,12.52,12.56,171600.0,9.9515,9.9912,9.9357,9.9674,171600.0
2009-02-24 15:30:00,12.56,12.58,12.49,12.53,442000.0,9.9674,9.9833,9.9118,9.9436,442000.0
2009-02-25 09:30:00,12.52,12.61,12.47,12.52,134000.0,9.9357,10.0071,9.896,9.9357,134000.0
2009-02-25 10:00:00,12.52,12.53,12.33,12.4,228800.0,9.9357,9.9436,9.7849,9.8404,228800.0
2009-02-25 10:30:00,12.4,12.41,12.34,12.35,200000.0,9.8404,9.8484,9.7928,9.8007,200000.0
2009-02-25 11:00:00,12.35,12.35,12.26,12.28,251600.0,9.8007,9.8007,9.7293,9.7452,251600.0
2009-02-25 11:30:00,12.28,12.32,12.21,12.21,125200.0,9.7452,9.7769,9.6896,9.6896,125200.0
2009-02-25 12:00:00,12.22,12.24,12.17,12.18,117600.0,9.6976,9.7135,9.6579,9.6658,117600.0
2009-02-25 12:30:00,12.18,12.22,12.14,12.19,97600.0,9.6658,9.6976,9.6341,9.6738,97600.0
2009-02-25 13:00:00,12.18,12.21,12.17,12.2,146400.0,9.6658,9.6896,9.6579,9.6817,146400.0
2009-02-25 13:30:00,12.2,12.34,12.18,12.29,147200.0,9.6817,9.7928,9.6658,9.7531,147200.0
2009-02-25 14:00:00,12.29,12.31,12.22,12.29,312000.0,9.7531,9.769,9.6976,9.7531,312000.0
2009-02-25 14:30:00,12.29,12.33,12.25,12.3,117600.0,9.7531,9.7849,9.7214,9.7611,117600.0
2009-02-25 15:00:00,12.3,12.46,12.27,12.4,239200.0,9.7611,9.888,9.7373,9.8404,239200.0
2009-02-25 15:30:00,12.4,12.4,12.24,12.26,334800.0,9.8404,9.8404,9.7135,9.7293,334800.0
2009-02-26 09:30:00,12.38,12.39,12.22,12.25,120400.0,9.8246,9.8325,9.6976,9.7214,120400.0
2009-02-26 10:00:00,12.25,12.31,12.16,12.22,130400.0,9.7214,9.769,9.65,9.6976,130400.0
2009-02-26 10:30:00,12.23,12.23,12.15,12.2,101200.0,9.7055,9.7055,9.642,9.6817,101200.0
2009-02-26 11:00:00,12.2,12.21,12.15,12.19,84000.0,9.6817,9.6896,9.642,9.6738,84000.0
2009-02-26 11:30:00,12.18,12.18,12.15,12.18,72000.0,9.6658,9.6658,9.642,9.6658,72000.0
2009-02-26 12:00:00,12.18,12.19,12.13,12.14,106400.0,9.6658,9.6738,9.6262,9.6341,106400.0
2009-02-26 12:30:00,12.14,12.16,12.11,12.12,155200.0,9.6341,9.65,9.6103,9.6182,155200.0
2009-02-26 13:00:00,12.13,12.13,12.08,12.13,59600.0,9.6262,9.6262,9.5865,9.6262,59600.0
2009-02-26 13:30:00,12.13,12.15,12.09,12.14,47600.0,9.6262,9.642,9.5944,9.6341,47600.0
2009-02-26 14:00:00,12.14,12.19,12.1,12.18,106000.0,9.6341,9.6738,9.6023,9.6658,106000.0
2009-02-26 14:30:00,12.18,12.18,12.07,12.1,207200.0,9.6658,9.6658,9.5785,9.6023,207200.0
2009-02-26 15:00:00,12.11,12.13,12.07,12.11,240800.0,9.6103,9.6262,9.5785,9.6103,240800.0
2009-02-26 15:30:00,12.12,12.2,12.1,12.13,510800.0,9.6182,9.6817,9.6023,9.6262,510800.0
2009-02-27 09:30:00,12.0,12.18,11.94,12.1,114000.0,9.523,9.6658,9.4754,9.6023,114000.0
2009-02-27 10:00:00,12.1,12.15,12.02,12.08,97600.0,9.6023,9.642,9.5389,9.5865,97600.0
2009-02-27 10:30:00,12.07,12.2,12.06,12.15,63600.0,9.5785,9.6817,9.5706,9.642,63600.0
2009-02-27 11:00:00,12.16,12.2,12.11,12.18,80400.0,9.65,9.6817,9.6103,9.6658,80400.0
2009-02-27 11:30:00,12.19,12.28,12.16,12.28,86400.0,9.6738,9.7452,9.65,9.7452,86400.0
2009-02-27 12:00:00,12.29,12.33,12.27,12.31,153200.0,9.7531,9.7849,9.7373,9.769,153200.0
2009-02-27 12:30:00,12.29,12.3,12.26,12.3,71200.0,9.7531,9.7611,9.7293,9.7611,71200.0
2009-02-27 13:00:00,12.3,12.33,12.24,12.29,93600.0,9.7611,9.7849,9.7135,9.7531,93600.0
2009-02-27 13:30:00,12.3,12.38,12.24,12.36,159200.0,9.7611,9.8246,9.7135,9.8087,159200.0
2009-02-27 14:00:00,12.38,12.38,12.33,12.34,114000.0,9.8246,9.8246,9.7849,9.7928,114000.0
2009-02-27 14:30:00,12.33,12.36,12.29,12.33,224400.0,9.7849,9.8087,9.7531,9.7849,224400.0
2009-02-27 15:00:00,12.33,12.34,12.2,12.22,204800.0,9.7849,9.7928,9.6817,9.6976,204800.0
2009-02-27 15:30:00,12.22,12.3,12.18,12.23,418000.0,9.6976,9.7611,9.6658,9.7055,418000.0
2009-03-02 09:30:00,12.06,12.15,11.93,11.98,308800.0,9.5706,9.642,9.4674,9.5071,308800.0
2009-03-02 10:00:00,11.98,12.04,11.93,12.01,257600.0,9.5071,9.5547,9.4674,9.5309,257600.0
2009-03-02 10:30:00,12.0,12.04,11.96,11.97,142800.0,9.523,9.5547,9.4912,9.4992,142800.0
2009-03-02 11:00:00,11.98,12.04,11.95,11.99,93600.0,9.5071,9.5547,9.4833,9.5151,93600.0
2009-03-02 11:30:00,11.99,12.01,11.97,12.0,73200.0,9.5151,9.5309,9.4992,9.523,73200.0
2009-03-02 12:00:00,12.01,12.01,11.96,11.97,82000.0,9.5309,9.5309,9.4912,9.4992,82000.0
2009-03-02 12:30:00,11.97,11.99,11.91,11.91,130400.0,9.4992,9.5151,9.4516,9.4516,130400.0
2009-03-02 13:00:00,11.91,11.93,11.83,11.84,189600.0,9.4516,9.4674,9.3881,9.396,189600.0
2009-03-02 13:30:00,11.85,11.87,11.8,11.86,87200.0,9.404,9.4198,9.3643,9.4119,87200.0
2009-03-02 14:00:00,11.86,11.88,11.79,11.81,198400.0,9.4119,9.4278,9.3563,9.3722,198400.0
2009-03-02 14:30:00,11.8,11.87,11.79,11.82,168400.0,9.3643,9.4198,9.3563,9.3801,168400.0
2009-03-02 15:00:00,11.81,11.84,11.79,11.83,296800.0,9.3722,9.396,9.3563,9.3881,296800.0
2009-03-02 15:30:00,11.83,11.84,11.75,11.76,574400.0,9.3881,9.396,9.3246,9.3325,574400.0
2009-03-03 09:30:00,11.88,11.99,11.7,11.85,196000.0,9.4278,9.5151,9.2849,9.404,196000.0
2009-03-03 10:00:00,11.85,11.92,11.81,11.92,139200.0,9.404,9.4595,9.3722,9.4595,139200.0
2009-03-03 10:30:00,11.91,11.98,11.86,11.94,239600.0,9.4516,9.5071,9.4119,9.4754,239600.0
2009-03-03 11:00:00,11.93,11.94,11.88,11.9,280400.0,9.4674,9.4754,9.4278,9.4436,280400.0
2009-03-03 11:30:00,11.88,11.92,11.83,11.87,376400.0,9.4278,9.4595,9.3881,9.4198,376400.0
2009-03-03 12:00:00,11.87,11.88,11.83,11.85,101200.0,9.4198,9.4278,9.3881,9.404,101200.0
2009-03-03 12:30:00,11.84,11.84,11.71,11.71,63600.0,9.396,9.396,9.2929,9.2929,63600.0
2009-03-03 13:00:00,11.73,11.73,11.66,11.67,80400.0,9.3087,9.3087,9.2532,9.2611,80400.0
2009-03-03 13:30:00,11.68,11.71,11.63,11.71,84800.0,9.269,9.2929,9.2294,9.2929,84800.0
2009-03-03 14:00:00,11.69,11.77,11.69,11.74,113600.0,9.277,9.3405,9.277,9.3167,113600.0
2009-03-03 14:30:00,11.74,11.81,11.74,11.8,132000.0,9.3167,9.3722,9.3167,9.3643,132000.0
2009-03-03 15:00:00,11.8,11.81,11.74,11.76,152800.0,9.3643,9.3722,9.3167,9.3325,152800.0
2009-03-03 15:30:00,11.75,11.79,11.73,11.75,241200.0,9.3246,9.3563,9.3087,9.3246,241200.0
2009-03-04 09:30:00,11.84,11.96,11.76,11.84,165600.0,9.396,9.4912,9.3325,9.396,165600.0
2009-03-04 10:00:00,11.84,11.88,11.81,11.87,196400.0,9.396,9.4278,9.3722,9.4198,196400.0
2009-03-04 10:30:00,11.86,11.93,11.85,11.92,135600.0,9.4119,9.4674,9.404,9.4595,135600.0
2009-03-04 11:00:00,11.91,11.99,11.9,11.98,147200.0,9.4516,9.5151,9.4436,9.5071,147200.0
2009-03-04 11:30:00,11.98,11.99,11.94,11.94,92400.0,9.5071,9.5151,9.4754,9.4754,92400.0
2009-03-04 12:00:00,11.94,11.96,11.9,11.96,89600.0,9.4754,9.4912,9.4436,9.4912,89600.0
2009-03-04 12:30:00,11.97,11.98,11.92,11.93,44400.0,9.4992,9.5071,9.4595,9.4674,44400.0
2009-03-04 13:00:00,11.94,12.04,11.91,12.0,90800.0,9.4754,9.5547,9.4516,9.523,90800.0
2009-03-04 13:30:00,12.01,12.06,11.99,12.05,88800.0,9.5309,9.5706,9.5151,9.5627,88800.0
2009-03-04 14:00:00,12.05,12.09,12.03,12.05,88800.0,9.5627,9.5944,9.5468,9.5627,88800.0
2009-03-04 14:30:00,12.06,12.13,12.05,12.11,122800.0,9.5706,9.6262,9.5627,9.6103,122800.0
2009-03-04 15:00:00,12.12,12.13,12.06,12.09,168800.0,9.6182,9.6262,9.5706,9.5944,168800.0
2009-03-04 15:30:00,12.1,12.1,11.96,11.97,317600.0,9.6023,9.6023,9.4912,9.4992,317600.0
2009-03-05 09:30:00,11.79,11.9,11.75,11.8,130400.0,9.3563,9.4436,9.3246,9.3643,130400.0
2009-03-05 10:00:00,11.81,11.85,11.72,11.74,54800.0,9.3722,9.404,9.3008,9.3167,54800.0
2009-03-05 10:30:00,11.74,11.82,11.72,11.78,112400.0,9.3167,9.3801,9.3008,9.3484,112400.0
2009-03-05 11:00:00,11.78,11.79,11.68,11.68,96000.0,9.3484,9.3563,9.269,9.269,96000.0
2009-03-05 11:30:00,11.69,11.7,11.65,11.66,47200.0,9.277,9.2849,9.2452,9.2532,47200.0
2009-03-05 12:00:00,11.66,11.67,11.56,11.64,106800.0,9.2532,9.2611,9.1738,9.2373,106800.0
2009-03-05 12:30:00,11.64,11.68,11.61,11.62,67600.0,9.2373,9.269,9.2135,9.2214,67600.0
2009-03-05 13:00:00,11.63,11.72,11.63,11.64,67600.0,9.2294,9.3008,9.2294,9.2373,67600.0
2009-03-05 13:30:00,11.64,11.7,11.62,11.67,288000.0,9.2373,9.2849,9.2214,9.2611,288000.0
2009-03-05 14:00:00,11.67,11.73,11.65,11.69,200000.0,9.2611,9.3087,9.2452,9.277,200000.0
2009-03-05 14:30:00,11.69,11.71,11.67,11.69,176400.0,9.277,9.2929,9.2611,9.277,176400.0
2009-03-05 15:00:00,11.69,11.77,11.69,11.72,264400.0,9.277,9.3405,9.277,9.3008,264400.0
2009-03-05 15:30:00,11.72,11.74,11.67,11.71,573200.0,9.3008,9.3167,9.2611,9.2929,573200.0
2009-03-06 09:30:00,11.77,11.8,11.55,11.6,198400.0,9.3405,9.3643,9.1659,9.2056,198400.0
2009-03-06 10:00:00,11.61,11.62,11.54,11.59,92800.0,9.2135,9.2214,9.1579,9.1976,92800.0
2009-03-06 10:30:00,11.58,11.64,11.53,11.54,110000.0,9.1897,9.2373,9.15,9.1579,110000.0
2009-03-06 11:00:00,11.54,11.58,11.52,11.55,107200.0,9.1579,9.1897,9.1421,9.1659,107200.0
2009-03-06 11:30:00,11.56,11.57,11.5,11.54,115600.0,9.1738,9.1818,9.1262,9.1579,115600.0
2009-03-06 12:00:00,11.54,11.55,11.47,11.47,95200.0,9.1579,9.1659,9.1024,9.1024,95200.0
2009-03-06 12:30:00,11.47,11.47,11.35,11.4,78000.0,9.1024,9.1024,9.0072,9.0468,78000.0
2009-03-06 13:00:00,11.39,11.42,11.37,11.4,148800.0,9.0389,9.0627,9.023,9.0468,148800.0
2009-03-06 13:30:00,11.41,11.47,11.38,11.46,140000.0,9.0548,9.1024,9.031,9.0945,140000.0
2009-03-06 14:00:00,11.46,11.52,11.46,11.52,247200.0,9.0945,9.1421,9.0945,9.1421,247200.0
2009-03-06 14:30:00,11.52,11.56,11.51,11.53,324400.0,9.1421,9.1738,9.1341,9.15,324400.0
2009-03-06 15:00:00,11.53,11.57,11.51,11.56,493200.0,9.15,9.1818,9.1341,9.1738,493200.0
2009-03-06 15:30:00,11.56,11.71,11.55,11.71,828400.0,9.1738,9.2929,9.1659,9.2929,828400.0
2009-03-09 09:30:00,11.6,11.62,11.5,11.57,153200.0,9.2056,9.2214,9.1262,9.1818,153200.0
2009-03-09 10:00:00,11.58,11.72,11.57,11.71,174000.0,9.1897,9.3008,9.1818,9.2929,174000.0
2009-03-09 10:30:00,11.7,11.77,11.68,11.71,325200.0,9.2849,9.3405,9.269,9.2929,325200.0
2009-03-09 11:00:00,11.72,11.72,11.6,11.69,140000.0,9.3008,9.3008,9.2056,9.277,140000.0
2009-03-09 11:30:00,11.69,11.72,11.64,11.68,76800.0,9.277,9.3008,9.2373,9.269,76800.0
2009-03-09 12:00:00,11.67,11.7,11.65,11.67,86400.0,9.2611,9.2849,9.2452,9.2611,86400.0
2009-03-09 12:30:00,11.68,11.69,11.63,11.67,83200.0,9.269,9.277,9.2294,9.2611,83200.0
2009-03-09 13:00:00,11.66,11.66,11.59,11.62,132800.0,9.2532,9.2532,9.1976,9.2214,132800.0
2009-03-09 13:30:00,11.61,11.63,11.58,11.59,85600.0,9.2135,9.2294,9.1897,9.1976,85600.0
2009-03-09 14:00:00,11.58,11.62,11.55,11.58,114000.0,9.1897,9.2214,9.1659,9.1897,114000.0
2009-03-09 14:30:00,11.58,11.6,11.53,11.56,103600.0,9.1897,9.2056,9.15,9.1738,103600.0
2009-03-09 15:00:00,11.56,11.61,11.49,11.53,160800.0,9.1738,9.2135,9.1183,9.15,160800.0
2009-03-09 15:30:00,11.53,11.56,11.5,11.56,376800.0,9.15,9.1738,9.1262,9.1738,376800.0
2009-03-10 09:30:00,11.54,11.61,11.46,11.59,282000.0,9.1579,9.2135,9.0945,9.1976,282000.0
2009-03-10 10:00:00,11.59,11.69,11.59,11.65,212400.0,9.1976,9.277,9.1976,9.2452,212400.0
2009-03-10 10:30:00,11.65,11.71,11.63,11.64,146400.0,9.2452,9.2929,9.2294,9.2373,146400.0
2009-03-10 11:00:00,11.65,11.72,11.64,11.71,123200.0,9.2452,9.3008,9.2373,9.2929,123200.0
2009-03-10 11:30:00,11.72,11.72,11.64,11.72,83200.0,9.3008,9.3008,9.2373,9.3008,83200.0
2009-03-10 12:00:00,11.72,11.74,11.69,11.71,70400.0,9.3008,9.3167,9.277,9.2929,70400.0
2009-03-10 12:30:00,11.71,11.72,11.68,11.69,75200.0,9.2929,9.3008,9.269,9.277,75200.0
2009-03-10 13:00:00,11.7,11.7,11.65,11.66,108400.0,9.2849,9.2849,9.2452,9.2532,108400.0
2009-03-10 13:30:00,11.66,11.71,11.63,11.64,240800.0,9.2532,9.2929,9.2294,9.2373,240800.0
2009-03-10 14:00:00,11.64,11.65,11.6,11.62,86400.0,9.2373,9.2452,9.2056,9.2214,86400.0
2009-03-10 14:30:00,11.62,11.65,11.58,11.65,280400.0,9.2214,9.2452,9.1897,9.2452,280400.0
2009-03-10 15:00:00,11.65,11.65,11.6,11.62,139200.0,9.2452,9.2452,9.2056,9.2214,139200.0
2009-03-10 15:30:00,11.62,11.7,11.62,11.69,356800.0,9.2214,9.2849,9.2214,9.277,356800.0
2009-03-11 09:30:00,11.75,11.93,11.71,11.87,184400.0,9.3246,9.4674,9.2929,9.4198,184400.0
2009-03-11 10:00:00,11.88,11.89,11.8,11.81,310800.0,9.4278,9.4357,9.3643,9.3722,310800.0
2009-03-11 10:30:00,11.81,11.93,11.79,11.9,302800.0,9.3722,9.4674,9.3563,9.4436,302800.0
2009-03-11 11:00:00,11.9,11.97,11.9,11.96,125600.0,9.4436,9.4992,9.4436,9.4912,125600.0
2009-03-11 11:30:00,11.97,12.06,11.97,12.02,191600.0,9.4992,9.5706,9.4992,9.5389,191600.0
2009-03-11 12:00:00,12.02,12.09,12.0,12.04,166800.0,9.5389,9.5944,9.523,9.5547,166800.0
2009-03-11 12:30:00,12.04,12.05,11.93,11.93,305600.0,9.5547,9.5627,9.4674,9.4674,305600.0
2009-03-11 13:00:00,11.94,11.95,11.92,11.93,97200.0,9.4754,9.4833,9.4595,9.4674,97200.0
2009-03-11 13:30:00,11.93,11.96,11.9,11.91,176000.0,9.4674,9.4912,9.4436,9.4516,176000.0
2009-03-11 14:00:00,11.92,11.93,11.81,11.84,173200.0,9.4595,9.4674,9.3722,9.396,173200.0
2009-03-11 14:30:00,11.84,11.87,11.81,11.83,177200.0,9.396,9.4198,9.3722,9.3881,177200.0
2009-03-11 15:00:00,11.83,11.87,11.82,11.85,217600.0,9.3881,9.4198,9.3801,9.404,217600.0
2009-03-11 15:30:00,11.85,11.88,11.83,11.86,507200.0,9.404,9.4278,9.3881,9.4119,507200.0
2009-03-12 09:30:00,11.88,11.97,11.84,11.89,120400.0,9.4278,9.4992,9.396,9.4357,120400.0
2009-03-12 10:00:00,11.91,12.05,11.91,12.0,243600.0,9.4516,9.5627,9.4516,9.523,243600.0
2009-03-12 10:30:00,12.0,12.04,11.98,12.0,224000.0,9.523,9.5547,9.5071,9.523,224000.0
2009-03-12 11:00:00,12.0,12.04,11.97,11.98,152400.0,9.523,9.5547,9.4992,9.5071,152400.0
2009-03-12 11:30:00,11.99,12.04,11.97,12.01,80400.0,9.5151,9.5547,9.4992,9.5309,80400.0
2009-03-12 12:00:00,12.02,12.09,12.01,12.08,106400.0,9.5389,9.5944,9.5309,9.5865,106400.0
2009-03-12 12:30:00,12.09,12.16,12.07,12.13,232400.0,9.5944,9.65,9.5785,9.6262,232400.0
2009-03-12 13:00:00,12.13,12.16,12.1,12.12,120400.0,9.6262,9.65,9.6023,9.6182,120400.0
2009-03-12 13:30:00,12.12,12.12,12.08,12.12,238400.0,9.6182,9.6182,9.5865,9.6182,238400.0
2009-03-12 14:00:00,12.13,12.21,12.08,12.2,476800.0,9.6262,9.6896,9.5865,9.6817,476800.0
2009-03-12 14:30:00,12.2,12.24,12.19,12.2,258400.0,9.6817,9.7135,9.6738,9.6817,258400.0
2009-03-12 15:00:00,12.2,12.27,12.19,12.25,346000.0,9.6817,9.7373,9.6738,9.7214,346000.0
2009-03-12 15:30:00,12.25,12.27,12.18,12.25,534800.0,9.7214,9.7373,9.6658,9.7214,534800.0
2009-03-13 09:30:00,12.32,12.45,12.27,12.33,270400.0,9.7769,9.8801,9.7373,9.7849,270400.0
2009-03-13 10:00:00,12.32,12.34,12.25,12.26,158000.0,9.7769,9.7928,9.7214,9.7293,158000.0
2009-03-13 10:30:00,12.26,12.4,12.26,12.35,136000.0,9.7293,9.8404,9.7293,9.8007,136000.0
2009-03-13 11:00:00,12.35,12.36,12.3,12.31,183600.0,9.8007,9.8087,9.7611,9.769,183600.0
2009-03-13 11:30:00,12.31,12.41,12.31,12.38,102800.0,9.769,9.8484,9.769,9.8246,102800.0
2009-03-13 12:00:00,12.39,12.4,12.36,12.39,59600.0,9.8325,9.8404,9.8087,9.8325,59600.0
2009-03-13 12:30:00,12.39,12.4,12.35,12.39,41600.0,9.8325,9.8404,9.8007,9.8325,41600.0
2009-03-13 13:00:00,12.39,12.43,12.37,12.4,48000.0,9.8325,9.8642,9.8166,9.8404,48000.0
2009-03-13 13:30:00,12.4,12.42,12.38,12.41,70000.0,9.8404,9.8563,9.8246,9.8484,70000.0
2009-03-13 14:00:00,12.41,12.44,12.4,12.43,131600.0,9.8484,9.8722,9.8404,9.8642,131600.0
2009-03-13 14:30:00,12.44,12.51,12.43,12.49,130000.0,9.8722,9.9277,9.8642,9.9118,130000.0
2009-03-13 15:00:00,12.49,12.51,12.47,12.47,198400.0,9.9118,9.9277,9.896,9.896,198400.0
2009-03-13 15:30:00,12.48,12.48,12.42,12.44,308400.0,9.9039,9.9039,9.8563,9.8722,308400.0
2009-03-16 09:30:00,12.59,12.7,12.59,12.63,216000.0,9.9912,10.0785,9.9912,10.0229,216000.0
2009-03-16 10:00:00,12.62,12.7,12.62,12.68,156400.0,10.015,10.0785,10.015,10.0626,156400.0
2009-03-16 10:30:00,12.68,12.8,12.68,12.73,172400.0,10.0626,10.1579,10.0626,10.1023,172400.0
2009-03-16 11:00:00,12.73,12.79,12.73,12.77,264400.0,10.1023,10.1499,10.1023,10.134,264400.0
2009-03-16 11:30:00,12.77,12.8,12.76,12.76,157200.0,10.134,10.1579,10.1261,10.1261,157200.0
2009-03-16 12:00:00,12.75,12.77,12.74,12.75,139200.0,10.1182,10.134,10.1102,10.1182,139200.0
2009-03-16 12:30:00,12.76,12.8,12.76,12.8,73600.0,10.1261,10.1579,10.1261,10.1579,73600.0
2009-03-16 13:00:00,12.8,12.8,12.77,12.78,71600.0,10.1579,10.1579,10.134,10.142,71600.0
2009-03-16 13:30:00,12.79,12.81,12.77,12.81,138800.0,10.1499,10.1658,10.134,10.1658,138800.0
2009-03-16 14:00:00,12.81,12.84,12.79,12.83,219200.0,10.1658,10.1896,10.1499,10.1817,219200.0
2009-03-16 14:30:00,12.82,12.89,12.81,12.86,228400.0,10.1737,10.2293,10.1658,10.2055,228400.0
2009-03-16 15:00:00,12.86,12.86,12.74,12.76,172000.0,10.2055,10.2055,10.1102,10.1261,172000.0
2009-03-16 15:30:00,12.77,12.78,12.68,12.69,390000.0,10.134,10.142,10.0626,10.0706,390000.0
2009-03-17 09:30:00,12.65,12.66,12.51,12.53,204000.0,10.0388,10.0468,9.9277,9.9436,204000.0
2009-03-17 10:00:00,12.53,12.63,12.52,12.56,267200.0,9.9436,10.0229,9.9357,9.9674,267200.0
2009-03-17 10:30:00,12.56,12.61,12.55,12.58,161600.0,9.9674,10.0071,9.9595,9.9833,161600.0
2009-03-17 11:00:00,12.58,12.61,12.56,12.57,92400.0,9.9833,10.0071,9.9674,9.9753,92400.0
2009-03-17 11:30:00,12.59,12.65,12.58,12.64,140000.0,9.9912,10.0388,9.9833,10.0309,140000.0
2009-03-17 12:00:00,12.63,12.7,12.62,12.7,108800.0,10.0229,10.0785,10.015,10.0785,108800.0
2009-03-17 12:30:00,12.7,12.81,12.68,12.8,90400.0,10.0785,10.1658,10.0626,10.1579,90400.0
2009-03-17 13:00:00,12.8,12.81,12.75,12.75,84000.0,10.1579,10.1658,10.1182,10.1182,84000.0
2009-03-17 13:30:00,12.75,12.78,12.72,12.72,77200.0,10.1182,10.142,10.0944,10.0944,77200.0
2009-03-17 14:00:00,12.73,12.75,12.69,12.69,149200.0,10.1023,10.1182,10.0706,10.0706,149200.0
2009-03-17 14:30:00,12.68,12.75,12.68,12.71,194400.0,10.0626,10.1182,10.0626,10.0864,194400.0
2009-03-17 15:00:00,12.71,12.74,12.69,12.71,199600.0,10.0864,10.1102,10.0706,10.0864,199600.0
2009-03-17 15:30:00,12.71,12.8,12.68,12.8,479600.0,10.0864,10.1579,10.0626,10.1579,479600.0
2009-03-18 09:30:00,12.75,12.75,12.61,12.7,393200.0,10.1182,10.1182,10.0071,10.0785,393200.0
2009-03-18 10:00:00,12.7,12.71,12.6,12.61,107600.0,10.0785,10.0864,9.9991,10.0071,107600.0
2009-03-18 10:30:00,12.61,12.62,12.53,12.6,129600.0,10.0071,10.015,9.9436,9.9991,129600.0
2009-03-18 11:00:00,12.6,12.69,12.58,12.68,189200.0,9.9991,10.0706,9.9833,10.0626,189200.0
2009-03-18 11:30:00,12.68,12.72,12.64,12.7,142400.0,10.0626,10.0944,10.0309,10.0785,142400.0
2009-03-18 12:00:00,12.7,12.72,12.69,12.72,108400.0,10.0785,10.0944,10.0706,10.0944,108400.0
2009-03-18 12:30:00,12.72,12.75,12.71,12.74,100000.0,10.0944,10.1182,10.0864,10.1102,100000.0
2009-03-18 13:00:00,12.74,12.75,12.72,12.73,123200.0,10.1102,10.1182,10.0944,10.1023,123200.0
2009-03-18 13:30:00,12.73,12.78,12.73,12.75,156400.0,10.1023,10.142,10.1023,10.1182,156400.0
2009-03-18 14:00:00,12.75,12.99,12.74,12.93,284800.0,10.1182,10.3086,10.1102,10.261,284800.0
2009-03-18 14:30:00,12.94,12.97,12.86,12.93,203600.0,10.269,10.2928,10.2055,10.261,203600.0
2009-03-18 15:00:00,12.93,12.93,12.74,12.77,393600.0,10.261,10.261,10.1102,10.134,393600.0
2009-03-18 15:30:00,12.78,12.83,12.71,12.83,431600.0,10.142,10.1817,10.0864,10.1817,431600.0
2009-03-19 09:30:00,12.87,12.91,12.69,12.73,314400.0,10.2134,10.2452,10.0706,10.1023,314400.0
2009-03-19 10:00:00,12.74,12.79,12.7,12.72,132400.0,10.1102,10.1499,10.0785,10.0944,132400.0
2009-03-19 10:30:00,12.72,12.78,12.71,12.74,188800.0,10.0944,10.142,10.0864,10.1102,188800.0
2009-03-19 11:00:00,12.75,12.76,12.64,12.64,150000.0,10.1182,10.1261,10.0309,10.0309,150000.0
2009-03-19 11:30:00,12.65,12.66,12.56,12.62,186800.0,10.0388,10.0468,9.9674,10.015,186800.0
2009-03-19 12:00:00,12.62,12.65,12.61,12.62,146400.0,10.015,10.0388,10.0071,10.015,146400.0
2009-03-19 12:30:00,12.62,12.65,12.6,12.62,108400.0,10.015,10.0388,9.9991,10.015,108400.0
2009-03-19 13:00:00,12.62,12.63,12.58,12.6,172000.0,10.015,10.0229,9.9833,9.9991,172000.0
2009-03-19 13:30:00,12.61,12.61,12.57,12.58,130000.0,10.0071,10.0071,9.9753,9.9833,130000.0
2009-03-19 14:00:00,12.58,12.59,12.53,12.54,142000.0,9.9833,9.9912,9.9436,9.9515,142000.0
2009-03-19 14:30:00,12.54,12.55,12.52,12.53,158000.0,9.9515,9.9595,9.9357,9.9436,158000.0
2009-03-19 15:00:00,12.52,12.66,12.52,12.66,229200.0,9.9357,10.0468,9.9357,10.0468,229200.0
2009-03-19 15:30:00,12.65,12.7,12.61,12.62,397600.0,10.0388,10.0785,10.0071,10.015,397600.0
2009-03-20 09:30:00,12.67,12.78,12.6,12.63,317200.0,10.0547,10.142,9.9991,10.0229,317200.0
2009-03-20 10:00:00,12.62,12.63,12.55,12.63,108800.0,10.015,10.0229,9.9595,10.0229,108800.0
2009-03-20 10:30:00,12.63,12.64,12.6,12.61,122800.0,10.0229,10.0309,9.9991,10.0071,122800.0
2009-03-20 11:00:00,12.61,12.61,12.57,12.58,114000.0,10.0071,10.0071,9.9753,9.9833,114000.0
2009-03-20 11:30:00,12.58,12.61,12.58,12.6,186400.0,9.9833,10.0071,9.9833,9.9991,186400.0
2009-03-20 12:00:00,12.6,12.63,12.6,12.61,162800.0,9.9991,10.0229,9.9991,10.0071,162800.0
2009-03-20 12:30:00,12.62,12.63,12.57,12.58,59200.0,10.015,10.0229,9.9753,9.9833,59200.0
2009-03-20 13:00:00,12.58,12.62,12.58,12.6,78400.0,9.9833,10.015,9.9833,9.9991,78400.0
2009-03-20 13:30:00,12.59,12.6,12.56,12.56,77600.0,9.9912,9.9991,9.9674,9.9674,77600.0
2009-03-20 14:00:00,12.56,12.58,12.54,12.57,125200.0,9.9674,9.9833,9.9515,9.9753,125200.0
2009-03-20 14:30:00,12.58,12.59,12.54,12.58,122400.0,9.9833,9.9912,9.9515,9.9833,122400.0
2009-03-20 15:00:00,12.58,12.62,12.56,12.59,122400.0,9.9833,10.015,9.9674,9.9912,122400.0
2009-03-20 15:30:00,12.59,12.66,12.57,12.61,769200.0,9.9912,10.0468,9.9753,10.0071,769200.0
2009-03-23 09:30:00,12.78,12.81,12.65,12.67,146000.0,10.142,10.1658,10.0388,10.0547,146000.0
2009-03-23 10:00:00,12.67,12.75,12.66,12.7,127200.0,10.0547,10.1182,10.0468,10.0785,127200.0
2009-03-23 10:30:00,12.71,12.74,12.69,12.7,136000.0,10.0864,10.1102,10.0706,10.0785,136000.0
2009-03-23 11:00:00,12.7,12.71,12.68,12.7,104000.0,10.0785,10.0864,10.0626,10.0785,104000.0
2009-03-23 11:30:00,12.7,12.78,12.69,12.78,114400.0,10.0785,10.142,10.0706,10.142,114400.0
2009-03-23 12:00:00,12.78,12.78,12.76,12.77,91200.0,10.142,10.142,10.1261,10.134,91200.0
2009-03-23 12:30:00,12.77,12.77,12.74,12.74,88000.0,10.134,10.134,10.1102,10.1102,88000.0
2009-03-23 13:00:00,12.74,12.78,12.69,12.71,84800.0,10.1102,10.142,10.0706,10.0864,84800.0
2009-03-23 13:30:00,12.7,12.72,12.69,12.71,78000.0,10.0785,10.0944,10.0706,10.0864,78000.0
2009-03-23 14:00:00,12.72,12.72,12.68,12.68,207600.0,10.0944,10.0944,10.0626,10.0626,207600.0
2009-03-23 14:30:00,12.69,12.77,12.68,12.76,580800.0,10.0706,10.134,10.0626,10.1261,580800.0
2009-03-23 15:00:00,12.77,12.81,12.76,12.78,222400.0,10.134,10.1658,10.1261,10.142,222400.0
2009-03-23 15:30:00,12.78,12.88,12.76,12.88,583600.0,10.142,10.2213,10.1261,10.2213,583600.0
2009-03-24 09:30:00,12.74,13.03,12.74,12.88,796400.0,10.1102,10.3404,10.1102,10.2213,796400.0
2009-03-24 10:00:00,12.9,12.95,12.81,12.81,243200.0,10.2372,10.2769,10.1658,10.1658,243200.0
2009-03-24 10:30:00,12.83,12.94,12.83,12.88,419200.0,10.1817,10.269,10.1817,10.2213,419200.0
2009-03-24 11:00:00,12.89,12.91,12.85,12.88,118000.0,10.2293,10.2452,10.1975,10.2213,118000.0
2009-03-24 11:30:00,12.87,12.89,12.86,12.87,357600.0,10.2134,10.2293,10.2055,10.2134,357600.0
2009-03-24 12:00:00,12.87,12.91,12.87,12.9,271600.0,10.2134,10.2452,10.2134,10.2372,271600.0
2009-03-24 12:30:00,12.89,12.96,12.87,12.96,288800.0,10.2293,10.2848,10.2134,10.2848,288800.0
2009-03-24 13:00:00,12.95,12.96,12.9,12.9,116400.0,10.2769,10.2848,10.2372,10.2372,116400.0
2009-03-24 13:30:00,12.91,13.0,12.9,12.99,328800.0,10.2452,10.3166,10.2372,10.3086,328800.0
2009-03-24 14:00:00,12.99,13.01,12.94,12.96,296800.0,10.3086,10.3245,10.269,10.2848,296800.0
2009-03-24 14:30:00,12.96,13.02,12.95,13.0,581200.0,10.2848,10.3324,10.2769,10.3166,581200.0
2009-03-24 15:00:00,12.99,13.0,12.93,12.96,116000.0,10.3086,10.3166,10.261,10.2848,116000.0
2009-03-24 15:30:00,12.96,12.99,12.92,12.95,354800.0,10.2848,10.3086,10.2531,10.2769,354800.0
2009-03-25 09:30:00,13.06,13.08,12.77,12.77,380000.0,10.3642,10.3801,10.134,10.134,380000.0
2009-03-25 10:00:00,12.77,12.82,12.62,12.63,606000.0,10.134,10.1737,10.015,10.0229,606000.0
2009-03-25 10:30:00,12.63,12.65,12.49,12.52,788000.0,10.0229,10.0388,9.9118,9.9357,788000.0
2009-03-25 11:00:00,12.52,12.57,12.43,12.53,512000.0,9.9357,9.9753,9.8642,9.9436,512000.0
2009-03-25 11:30:00,12.54,12.56,12.5,12.54,262000.0,9.9515,9.9674,9.9198,9.9515,262000.0
2009-03-25 12:00:00,12.54,12.55,12.47,12.51,299600.0,9.9515,9.9595,9.896,9.9277,299600.0
2009-03-25 12:30:00,12.5,12.61,12.46,12.6,544800.0,9.9198,10.0071,9.888,9.9991,544800.0
2009-03-25 13:00:00,12.6,12.63,12.52,12.52,228000.0,9.9991,10.0229,9.9357,9.9357,228000.0
2009-03-25 13:30:00,12.52,12.54,12.5,12.52,186400.0,9.9357,9.9515,9.9198,9.9357,186400.0
2009-03-25 14:00:00,12.52,12.56,12.51,12.55,414000.0,9.9357,9.9674,9.9277,9.9595,414000.0
2009-03-25 14:30:00,12.55,12.57,12.53,12.55,346000.0,9.9595,9.9753,9.9436,9.9595,346000.0
2009-03-25 15:00:00,12.54,12.56,12.54,12.55,308000.0,9.9515,9.9674,9.9515,9.9595,308000.0
2009-03-25 15:30:00,12.55,12.71,12.54,12.69,698400.0,9.9595,10.0864,9.9515,10.0706,698400.0
2009-03-26 09:30:00,12.77,12.8,12.72,12.74,234400.0,10.134,10.1579,10.0944,10.1102,234400.0
2009-03-26 10:00:00,12.73,12.74,12.55,12.56,438400.0,10.1023,10.1102,9.9595,9.9674,438400.0
2009-03-26 10:30:00,12.56,12.56,12.48,12.52,366000.0,9.9674,9.9674,9.9039,9.9357,366000.0
2009-03-26 11:00:00,12.52,12.53,12.33,12.35,852000.0,9.9357,9.9436,9.7849,9.8007,852000.0
2009-03-26 11:30:00,12.35,12.4,12.31,12.38,369600.0,9.8007,9.8404,9.769,9.8246,369600.0
2009-03-26 12:00:00,12.38,12.49,12.38,12.47,103600.0,9.8246,9.9118,9.8246,9.896,103600.0
2009-03-26 12:30:00,12.49,12.5,12.45,12.48,125600.0,9.9118,9.9198,9.8801,9.9039,125600.0
2009-03-26 13:00:00,12.49,12.63,12.49,12.61,71200.0,9.9118,10.0229,9.9118,10.0071,71200.0
2009-03-26 13:30:00,12.61,12.62,12.58,12.59,63200.0,10.0071,10.015,9.9833,9.9912,63200.0
2009-03-26 14:00:00,12.58,12.64,12.55,12.55,131600.0,9.9833,10.0309,9.9595,9.9595,131600.0
2009-03-26 14:30:00,12.55,12.58,12.51,12.53,126000.0,9.9595,9.9833,9.9277,9.9436,126000.0
2009-03-26 15:00:00,12.53,12.63,12.51,12.62,232800.0,9.9436,10.0229,9.9277,10.015,232800.0
2009-03-26 15:30:00,12.63,12.72,12.6,12.71,558000.0,10.0229,10.0944,9.9991,10.0864,558000.0
2009-03-27 09:30:00,12.65,12.89,12.65,12.87,233200.0,10.0388,10.2293,10.0388,10.2134,233200.0
2009-03-27 10:00:00,12.87,12.93,12.83,12.93,178400.0,10.2134,10.261,10.1817,10.261,178400.0
2009-03-27 10:30:00,12.93,13.02,12.92,13.0,238000.0,10.261,10.3324,10.2531,10.3166,238000.0
2009-03-27 11:00:00,13.0,13.11,12.95,12.97,387200.0,10.3166,10.4039,10.2769,10.2928,387200.0
2009-03-27 11:30:00,12.97,12.98,12.9,12.92,115600.0,10.2928,10.3007,10.2372,10.2531,115600.0
2009-03-27 12:00:00,12.91,12.94,12.89,12.93,115600.0,10.2452,10.269,10.2293,10.261,115600.0
2009-03-27 12:30:00,12.94,12.97,12.88,12.89,97600.0,10.269,10.2928,10.2213,10.2293,97600.0
2009-03-27 13:00:00,12.89,12.96,12.87,12.92,229600.0,10.2293,10.2848,10.2134,10.2531,229600.0
2009-03-27 13:30:00,12.91,12.95,12.87,12.89,92000.0,10.2452,10.2769,10.2134,10.2293,92000.0
2009-03-27 14:00:00,12.9,12.94,12.87,12.92,126400.0,10.2372,10.269,10.2134,10.2531,126400.0
2009-03-27 14:30:00,12.92,12.93,12.87,12.92,74800.0,10.2531,10.261,10.2134,10.2531,74800.0
2009-03-27 15:00:00,12.92,12.92,12.85,12.86,202800.0,10.2531,10.2531,10.1975,10.2055,202800.0
2009-03-27 15:30:00,12.87,12.89,12.83,12.87,294000.0,10.2134,10.2293,10.1817,10.2134,294000.0
2009-03-30 09:30:00,13.13,13.18,13.0,13.06,896800.0,10.4197,10.4594,10.3166,10.3642,896800.0
2009-03-30 10:00:00,13.06,13.09,12.92,12.94,490800.0,10.3642,10.388,10.2531,10.269,490800.0
2009-03-30 10:30:00,12.93,12.96,12.88,12.95,222800.0,10.261,10.2848,10.2213,10.2769,222800.0
2009-03-30 11:00:00,12.96,13.01,12.92,12.96,152800.0,10.2848,10.3245,10.2531,10.2848,152800.0
2009-03-30 11:30:00,12.96,13.0,12.94,13.0,123200.0,10.2848,10.3166,10.269,10.3166,123200.0
2009-03-30 12:00:00,13.0,13.03,12.98,13.02,138400.0,10.3166,10.3404,10.3007,10.3324,138400.0
2009-03-30 12:30:00,13.02,13.03,12.98,12.98,96000.0,10.3324,10.3404,10.3007,10.3007,96000.0
2009-03-30 13:00:00,12.98,13.01,12.96,12.98,91200.0,10.3007,10.3245,10.2848,10.3007,91200.0
2009-03-30 13:30:00,12.98,13.0,12.9,12.9,92800.0,10.3007,10.3166,10.2372,10.2372,92800.0
2009-03-30 14:00:00,12.9,13.0,12.9,12.98,97600.0,10.2372,10.3166,10.2372,10.3007,97600.0
2009-03-30 14:30:00,12.98,12.98,12.93,12.94,113200.0,10.3007,10.3007,10.261,10.269,113200.0
2009-03-30 15:00:00,12.92,13.06,12.92,13.01,245600.0,10.2531,10.3642,10.2531,10.3245,245600.0
2009-03-30 15:30:00,13.01,13.04,12.94,13.03,656400.0,10.3245,10.3483,10.269,10.3404,656400.0
2009-03-31 09:30:00,13.16,13.21,13.06,13.09,264800.0,10.4435,10.4832,10.3642,10.388,264800.0
2009-03-31 10:00:00,13.09,13.11,13.06,13.07,221200.0,10.388,10.4039,10.3642,10.3721,221200.0
2009-03-31 10:30:00,13.08,13.1,13.02,13.03,220000.0,10.3801,10.3959,10.3324,10.3404,220000.0
2009-03-31 11:00:00,13.03,13.07,13.03,13.06,183200.0,10.3404,10.3721,10.3404,10.3642,183200.0
2009-03-31 11:30:00,13.06,13.07,13.05,13.06,132000.0,10.3642,10.3721,10.3563,10.3642,132000.0
2009-03-31 12:00:00,13.06,13.08,13.04,13.06,83600.0,10.3642,10.3801,10.3483,10.3642,83600.0
2009-03-31 12:30:00,13.06,13.08,13.06,13.08,136400.0,10.3642,10.3801,10.3642,10.3801,136400.0
2009-03-31 13:00:00,13.08,13.11,13.06,13.1,172400.0,10.3801,10.4039,10.3642,10.3959,172400.0
2009-03-31 13:30:00,13.1,13.11,13.07,13.08,124000.0,10.3959,10.4039,10.3721,10.3801,124000.0
2009-03-31 14:00:00,13.09,13.14,13.08,13.13,188800.0,10.388,10.4277,10.3801,10.4197,188800.0
2009-03-31 14:30:00,13.13,13.21,13.13,13.2,188800.0,10.4197,10.4832,10.4197,10.4753,188800.0
2009-03-31 15:00:00,13.2,13.21,13.15,13.17,299200.0,10.4753,10.4832,10.4356,10.4515,299200.0
2009-03-31 15:30:00,13.17,13.17,13.06,13.06,538800.0,10.4515,10.4515,10.3642,10.3642,538800.0
2009-04-01 09:30:00,12.91,12.99,12.81,12.9,230800.0,10.2452,10.3086,10.1658,10.2372,230800.0
2009-04-01 10:00:00,12.9,12.99,12.9,12.96,189200.0,10.2372,10.3086,10.2372,10.2848,189200.0
2009-04-01 10:30:00,12.97,13.0,12.96,12.98,180400.0,10.2928,10.3166,10.2848,10.3007,180400.0
2009-04-01 11:00:00,12.97,13.0,12.97,13.0,153200.0,10.2928,10.3166,10.2928,10.3166,153200.0
2009-04-01 11:30:00,13.0,13.0,12.94,12.96,188800.0,10.3166,10.3166,10.269,10.2848,188800.0
2009-04-01 12:00:00,12.96,12.98,12.94,12.97,156800.0,10.2848,10.3007,10.269,10.2928,156800.0
2009-04-01 12:30:00,12.97,12.98,12.96,12.97,68400.0,10.2928,10.3007,10.2848,10.2928,68400.0
2009-04-01 13:00:00,12.97,13.0,12.95,13.0,430000.0,10.2928,10.3166,10.2769,10.3166,430000.0
2009-04-01 13:30:00,13.0,13.03,12.99,13.03,179600.0,10.3166,10.3404,10.3086,10.3404,179600.0
2009-04-01 14:00:00,13.03,13.04,13.01,13.02,149600.0,10.3404,10.3483,10.3245,10.3324,149600.0
2009-04-01 14:30:00,13.03,13.04,13.0,13.03,130400.0,10.3404,10.3483,10.3166,10.3404,130400.0
2009-04-01 15:00:00,13.03,13.03,12.95,13.01,170400.0,10.3404,10.3404,10.2769,10.3245,170400.0
2009-04-01 15:30:00,13.02,13.06,13.01,13.03,652800.0,10.3324,10.3642,10.3245,10.3404,652800.0
2009-04-02 09:30:00,13.23,13.39,13.08,13.3,359200.0,10.4991,10.6261,10.3801,10.5546,359200.0
2009-04-02 10:00:00,13.3,13.48,13.3,13.46,264400.0,10.5546,10.6975,10.5546,10.6816,264400.0
2009-04-02 10:30:00,13.46,13.55,13.46,13.55,261600.0,10.6816,10.753,10.6816,10.753,261600.0
2009-04-02 11:00:00,13.55,13.62,13.53,13.62,205200.0,10.753,10.8086,10.7372,10.8086,205200.0
2009-04-02 11:30:00,13.61,13.65,13.54,13.55,299200.0,10.8007,10.8324,10.7451,10.753,299200.0
2009-04-02 12:00:00,13.55,13.55,13.51,13.53,273200.0,10.753,10.753,10.7213,10.7372,273200.0
2009-04-02 12:30:00,13.54,13.55,13.49,13.5,209200.0,10.7451,10.753,10.7054,10.7134,209200.0
2009-04-02 13:00:00,13.49,13.5,13.46,13.47,370800.0,10.7054,10.7134,10.6816,10.6896,370800.0
2009-04-02 13:30:00,13.47,13.52,13.46,13.46,419200.0,10.6896,10.7292,10.6816,10.6816,419200.0
2009-04-02 14:00:00,13.46,13.46,13.41,13.44,357200.0,10.6816,10.6816,10.6419,10.6658,357200.0
2009-04-02 14:30:00,13.45,13.51,13.44,13.49,405200.0,10.6737,10.7213,10.6658,10.7054,405200.0
2009-04-02 15:00:00,13.5,13.51,13.44,13.47,398800.0,10.7134,10.7213,10.6658,10.6896,398800.0
2009-04-02 15:30:00,13.48,13.51,13.42,13.43,678000.0,10.6975,10.7213,10.6499,10.6578,678000.0
2009-04-03 09:30:00,13.44,13.55,13.41,13.52,184400.0,10.6658,10.753,10.6419,10.7292,184400.0
2009-04-03 10:00:00,13.52,13.52,13.38,13.42,214000.0,10.7292,10.7292,10.6181,10.6499,214000.0
2009-04-03 10:30:00,13.41,13.42,13.37,13.38,114400.0,10.6419,10.6499,10.6102,10.6181,114400.0
2009-04-03 11:00:00,13.39,13.4,13.33,13.36,140800.0,10.6261,10.634,10.5785,10.6023,140800.0
2009-04-03 11:30:00,13.36,13.36,13.33,13.35,81200.0,10.6023,10.6023,10.5785,10.5943,81200.0
2009-04-03 12:00:00,13.35,13.4,13.31,13.35,107600.0,10.5943,10.634,10.5626,10.5943,107600.0
2009-04-03 12:30:00,13.34,13.36,13.31,13.32,204400.0,10.5864,10.6023,10.5626,10.5705,204400.0
2009-04-03 13:00:00,13.32,13.32,13.25,13.29,186000.0,10.5705,10.5705,10.515,10.5467,186000.0
2009-04-03 13:30:00,13.28,13.3,13.24,13.27,77200.0,10.5388,10.5546,10.507,10.5308,77200.0
2009-04-03 14:00:00,13.27,13.34,13.27,13.34,75600.0,10.5308,10.5864,10.5308,10.5864,75600.0
2009-04-03 14:30:00,13.35,13.37,13.33,13.34,103600.0,10.5943,10.6102,10.5785,10.5864,103600.0
2009-04-03 15:00:00,13.35,13.35,13.32,13.32,73200.0,10.5943,10.5943,10.5705,10.5705,73200.0
2009-04-03 15:30:00,13.32,13.41,13.3,13.39,383600.0,10.5705,10.6419,10.5546,10.6261,383600.0
2009-04-06 09:30:00,13.37,13.53,13.22,13.49,126800.0,10.6102,10.7372,10.4912,10.7054,126800.0
2009-04-06 10:00:00,13.48,13.51,13.44,13.51,109200.0,10.6975,10.7213,10.6658,10.7213,109200.0
2009-04-06 10:30:00,13.49,13.5,13.42,13.43,74800.0,10.7054,10.7134,10.6499,10.6578,74800.0
2009-04-06 11:00:00,13.43,13.45,13.38,13.44,138400.0,10.6578,10.6737,10.6181,10.6658,138400.0
2009-04-06 11:30:00,13.45,13.47,13.42,13.45,203200.0,10.6737,10.6896,10.6499,10.6737,203200.0
2009-04-06 12:00:00,13.44,13.46,13.42,13.45,167200.0,10.6658,10.6816,10.6499,10.6737,167200.0
2009-04-06 12:30:00,13.45,13.52,13.43,13.51,254800.0,10.6737,10.7292,10.6578,10.7213,254800.0
2009-04-06 13:00:00,13.51,13.56,13.5,13.51,274400.0,10.7213,10.761,10.7134,10.7213,274400.0
2009-04-06 13:30:00,13.51,13.56,13.49,13.55,179600.0,10.7213,10.761,10.7054,10.753,179600.0
2009-04-06 14:00:00,13.56,13.61,13.54,13.61,147200.0,10.761,10.8007,10.7451,10.8007,147200.0
2009-04-06 14:30:00,13.61,13.61,13.52,13.55,157600.0,10.8007,10.8007,10.7292,10.753,157600.0
2009-04-06 15:00:00,13.55,13.61,13.53,13.53,174800.0,10.753,10.8007,10.7372,10.7372,174800.0
2009-04-06 15:30:00,13.53,13.59,13.53,13.57,310800.0,10.7372,10.7848,10.7372,10.7689,310800.0
2009-04-07 09:30:00,13.39,13.52,13.34,13.5,156000.0,10.6261,10.7292,10.5864,10.7134,156000.0
2009-04-07 10:00:00,13.5,13.54,13.42,13.43,136800.0,10.7134,10.7451,10.6499,10.6578,136800.0
2009-04-07 10:30:00,13.45,13.51,13.43,13.48,84000.0,10.6737,10.7213,10.6578,10.6975,84000.0
2009-04-07 11:00:00,13.48,13.51,13.45,13.48,37600.0,10.6975,10.7213,10.6737,10.6975,37600.0
2009-04-07 11:30:00,13.47,13.52,13.42,13.42,46000.0,10.6896,10.7292,10.6499,10.6499,46000.0
2009-04-07 12:00:00,13.43,13.48,13.43,13.44,260000.0,10.6578,10.6975,10.6578,10.6658,260000.0
2009-04-07 12:30:00,13.44,13.48,13.44,13.46,98000.0,10.6658,10.6975,10.6658,10.6816,98000.0
2009-04-07 13:00:00,13.46,13.46,13.36,13.36,60000.0,10.6816,10.6816,10.6023,10.6023,60000.0
2009-04-07 13:30:00,13.36,13.36,13.33,13.35,44800.0,10.6023,10.6023,10.5785,10.5943,44800.0
2009-04-07 14:00:00,13.34,13.35,13.31,13.33,49200.0,10.5864,10.5943,10.5626,10.5785,49200.0
2009-04-07 14:30:00,13.33,13.38,13.31,13.38,92400.0,10.5785,10.6181,10.5626,10.6181,92400.0
2009-04-07 15:00:00,13.38,13.44,13.37,13.42,187200.0,10.6181,10.6658,10.6102,10.6499,187200.0
2009-04-07 15:30:00,13.4,13.44,13.38,13.39,342000.0,10.634,10.6658,10.6181,10.6261,342000.0
2009-04-08 09:30:00,13.46,13.51,13.38,13.5,159200.0,10.6816,10.7213,10.6181,10.7134,159200.0
2009-04-08 10:00:00,13.5,13.51,13.36,13.38,88000.0,10.7134,10.7213,10.6023,10.6181,88000.0
2009-04-08 10:30:00,13.38,13.38,13.31,13.37,74400.0,10.6181,10.6181,10.5626,10.6102,74400.0
2009-04-08 11:00:00,13.38,13.45,13.38,13.38,112800.0,10.6181,10.6737,10.6181,10.6181,112800.0
2009-04-08 11:30:00,13.38,13.43,13.37,13.38,114800.0,10.6181,10.6578,10.6102,10.6181,114800.0
2009-04-08 12:00:00,13.38,13.4,13.36,13.38,56400.0,10.6181,10.634,10.6023,10.6181,56400.0
2009-04-08 12:30:00,13.38,13.39,13.34,13.38,170800.0,10.6181,10.6261,10.5864,10.6181,170800.0
2009-04-08 13:00:00,13.38,13.43,13.37,13.42,117600.0,10.6181,10.6578,10.6102,10.6499,117600.0
2009-04-08 13:30:00,13.42,13.45,13.41,13.42,46800.0,10.6499,10.6737,10.6419,10.6499,46800.0
2009-04-08 14:00:00,13.42,13.42,13.33,13.38,200000.0,10.6499,10.6499,10.5785,10.6181,200000.0
2009-04-08 14:30:00,13.38,13.39,13.34,13.37,69200.0,10.6181,10.6261,10.5864,10.6102,69200.0
2009-04-08 15:00:00,13.37,13.45,13.33,13.43,187600.0,10.6102,10.6737,10.5785,10.6578,187600.0
2009-04-08 15:30:00,13.43,13.52,13.42,13.51,398800.0,10.6578,10.7292,10.6499,10.7213,398800.0
2009-04-09 09:30:00,13.62,13.7,13.46,13.51,286400.0,10.8086,10.8721,10.6816,10.7213,286400.0
2009-04-09 10:00:00,13.51,13.53,13.43,13.5,197200.0,10.7213,10.7372,10.6578,10.7134,197200.0
2009-04-09 10:30:00,13.5,13.5,13.47,13.47,78800.0,10.7134,10.7134,10.6896,10.6896,78800.0
2009-04-09 11:00:00,13.48,13.49,13.4,13.4,68400.0,10.6975,10.7054,10.634,10.634,68400.0
2009-04-09 11:30:00,13.4,13.41,13.38,13.38,86400.0,10.634,10.6419,10.6181,10.6181,86400.0
2009-04-09 12:00:00,13.38,13.38,13.31,13.34,170400.0,10.6181,10.6181,10.5626,10.5864,170400.0
2009-04-09 12:30:00,13.35,13.36,13.29,13.29,60000.0,10.5943,10.6023,10.5467,10.5467,60000.0
2009-04-09 13:00:00,13.29,13.3,13.27,13.28,84800.0,10.5467,10.5546,10.5308,10.5388,84800.0
2009-04-09 13:30:00,13.28,13.31,13.28,13.3,92000.0,10.5388,10.5626,10.5388,10.5546,92000.0
2009-04-09 14:00:00,13.3,13.3,13.23,13.25,223200.0,10.5546,10.5546,10.4991,10.515,223200.0
2009-04-09 14:30:00,13.25,13.34,13.25,13.33,134400.0,10.515,10.5864,10.515,10.5785,134400.0
2009-04-09 15:00:00,13.34,13.34,13.31,13.33,126400.0,10.5864,10.5864,10.5626,10.5785,126400.0
2009-04-09 15:30:00,13.33,13.38,13.27,13.38,681200.0,10.5785,10.6181,10.5308,10.6181,681200.0
2009-04-13 09:30:00,13.33,13.38,13.23,13.23,160800.0,10.5785,10.6181,10.4991,10.4991,160800.0
2009-04-13 10:00:00,13.23,13.23,13.15,13.16,137600.0,10.4991,10.4991,10.4356,10.4435,137600.0
2009-04-13 10:30:00,13.15,13.2,13.14,13.17,61200.0,10.4356,10.4753,10.4277,10.4515,61200.0
2009-04-13 11:00:00,13.16,13.22,13.14,13.21,48000.0,10.4435,10.4912,10.4277,10.4832,48000.0
2009-04-13 11:30:00,13.2,13.23,13.2,13.23,37200.0,10.4753,10.4991,10.4753,10.4991,37200.0
2009-04-13 12:00:00,13.23,13.24,13.17,13.18,66000.0,10.4991,10.507,10.4515,10.4594,66000.0
2009-04-13 12:30:00,13.17,13.2,13.13,13.14,50400.0,10.4515,10.4753,10.4197,10.4277,50400.0
2009-04-13 13:00:00,13.14,13.22,13.12,13.15,84400.0,10.4277,10.4912,10.4118,10.4356,84400.0
2009-04-13 13:30:00,13.15,13.18,13.14,13.14,97600.0,10.4356,10.4594,10.4277,10.4277,97600.0
2009-04-13 14:00:00,13.15,13.22,13.13,13.19,158400.0,10.4356,10.4912,10.4197,10.4674,158400.0
2009-04-13 14:30:00,13.19,13.19,13.13,13.13,240000.0,10.4674,10.4674,10.4197,10.4197,240000.0
2009-04-13 15:00:00,13.14,13.19,13.12,13.17,133600.0,10.4277,10.4674,10.4118,10.4515,133600.0
2009-04-13 15:30:00,13.17,13.21,13.16,13.16,246400.0,10.4515,10.4832,10.4435,10.4435,246400.0
2009-04-14 09:30:00,13.08,13.15,13.03,13.04,265200.0,10.3801,10.4356,10.3404,10.3483,265200.0
2009-04-14 10:00:00,13.03,13.09,13.03,13.05,147600.0,10.3404,10.388,10.3404,10.3563,147600.0
2009-04-14 10:30:00,13.04,13.09,13.04,13.04,91600.0,10.3483,10.388,10.3483,10.3483,91600.0
2009-04-14 11:00:00,13.04,13.1,13.04,13.09,62000.0,10.3483,10.3959,10.3483,10.388,62000.0
2009-04-14 11:30:00,13.09,13.14,13.06,13.06,141200.0,10.388,10.4277,10.3642,10.3642,141200.0
2009-04-14 12:00:00,13.07,13.1,13.04,13.08,166800.0,10.3721,10.3959,10.3483,10.3801,166800.0
2009-04-14 12:30:00,13.09,13.11,13.07,13.08,110000.0,10.388,10.4039,10.3721,10.3801,110000.0
2009-04-14 13:00:00,13.09,13.12,13.07,13.11,91200.0,10.388,10.4118,10.3721,10.4039,91200.0
2009-04-14 13:30:00,13.11,13.13,13.05,13.06,274800.0,10.4039,10.4197,10.3563,10.3642,274800.0
2009-04-14 14:00:00,13.06,13.08,13.05,13.06,219200.0,10.3642,10.3801,10.3563,10.3642,219200.0
2009-04-14 14:30:00,13.06,13.06,12.99,13.01,194000.0,10.3642,10.3642,10.3086,10.3245,194000.0
2009-04-14 15:00:00,13.02,13.04,12.96,12.99,201600.0,10.3324,10.3483,10.2848,10.3086,201600.0
2009-04-14 15:30:00,12.99,13.03,12.97,12.97,542000.0,10.3086,10.3404,10.2928,10.2928,542000.0
2009-04-15 09:30:00,12.94,13.15,12.94,13.13,157200.0,10.269,10.4356,10.269,10.4197,157200.0
2009-04-15 10:00:00,13.14,13.22,13.14,13.21,146800.0,10.4277,10.4912,10.4277,10.4832,146800.0
2009-04-15 10:30:00,13.21,13.21,13.15,13.19,86800.0,10.4832,10.4832,10.4356,10.4674,86800.0
2009-04-15 11:00:00,13.18,13.25,13.18,13.22,127600.0,10.4594,10.515,10.4594,10.4912,127600.0
2009-04-15 11:30:00,13.22,13.24,13.16,13.21,292800.0,10.4912,10.507,10.4435,10.4832,292800.0
2009-04-15 12:00:00,13.2,13.27,13.2,13.26,102800.0,10.4753,10.5308,10.4753,10.5229,102800.0
2009-04-15 12:30:00,13.26,13.3,13.26,13.27,144400.0,10.5229,10.5546,10.5229,10.5308,144400.0
2009-04-15 13:00:00,13.28,13.29,13.24,13.25,260800.0,10.5388,10.5467,10.507,10.515,260800.0
2009-04-15 13:30:00,13.24,13.25,13.2,13.22,104400.0,10.507,10.515,10.4753,10.4912,104400.0
2009-04-15 14:00:00,13.21,13.24,13.18,13.19,193600.0,10.4832,10.507,10.4594,10.4674,193600.0
2009-04-15 14:30:00,13.19,13.22,13.17,13.2,158000.0,10.4674,10.4912,10.4515,10.4753,158000.0
2009-04-15 15:00:00,13.2,13.27,13.2,13.26,171600.0,10.4753,10.5308,10.4753,10.5229,171600.0
2009-04-15 15:30:00,13.26,13.27,13.18,13.26,524000.0,10.5229,10.5308,10.4594,10.5229,524000.0
2009-04-16 09:30:00,13.27,13.43,13.25,13.38,222400.0,10.5308,10.6578,10.515,10.6181,222400.0
2009-04-16 10:00:00,13.39,13.4,13.24,13.25,242800.0,10.6261,10.634,10.507,10.515,242800.0
2009-04-16 10:30:00,13.25,13.3,13.24,13.24,200800.0,10.515,10.5546,10.507,10.507,200800.0
2009-04-16 11:00:00,13.24,13.26,13.23,13.26,296400.0,10.507,10.5229,10.4991,10.5229,296400.0
2009-04-16 11:30:00,13.26,13.28,13.24,13.26,135200.0,10.5229,10.5388,10.507,10.5229,135200.0
2009-04-16 12:00:00,13.26,13.28,13.24,13.24,104800.0,10.5229,10.5388,10.507,10.507,104800.0
2009-04-16 12:30:00,13.24,13.28,13.24,13.26,84400.0,10.507,10.5388,10.507,10.5229,84400.0
2009-04-16 13:00:00,13.26,13.27,13.22,13.24,65200.0,10.5229,10.5308,10.4912,10.507,65200.0
2009-04-16 13:30:00,13.23,13.24,13.21,13.23,55600.0,10.4991,10.507,10.4832,10.4991,55600.0
2009-04-16 14:00:00,13.24,13.27,13.24,13.26,93600.0,10.507,10.5308,10.507,10.5229,93600.0
2009-04-16 14:30:00,13.27,13.31,13.25,13.28,201600.0,10.5308,10.5626,10.515,10.5388,201600.0
2009-04-16 15:00:00,13.28,13.32,13.27,13.29,316400.0,10.5388,10.5705,10.5308,10.5467,316400.0
2009-04-16 15:30:00,13.29,13.33,13.26,13.28,689600.0,10.5467,10.5785,10.5229,10.5388,689600.0
2009-04-17 09:30:00,13.34,13.46,13.25,13.41,181600.0,10.5864,10.6816,10.515,10.6419,181600.0
2009-04-17 10:00:00,13.42,13.48,13.42,13.42,145200.0,10.6499,10.6975,10.6499,10.6499,145200.0
2009-04-17 10:30:00,13.42,13.42,13.38,13.38,270000.0,10.6499,10.6499,10.6181,10.6181,270000.0
2009-04-17 11:00:00,13.38,13.39,13.35,13.39,110800.0,10.6181,10.6261,10.5943,10.6261,110800.0
2009-04-17 11:30:00,13.39,13.4,13.37,13.4,121600.0,10.6261,10.634,10.6102,10.634,121600.0
2009-04-17 12:00:00,13.4,13.43,13.38,13.43,86800.0,10.634,10.6578,10.6181,10.6578,86800.0
2009-04-17 12:30:00,13.42,13.43,13.41,13.42,81200.0,10.6499,10.6578,10.6419,10.6499,81200.0
2009-04-17 13:00:00,13.42,13.48,13.42,13.44,106800.0,10.6499,10.6975,10.6499,10.6658,106800.0
2009-04-17 13:30:00,13.44,13.48,13.43,13.48,83200.0,10.6658,10.6975,10.6578,10.6975,83200.0
2009-04-17 14:00:00,13.47,13.51,13.47,13.5,104400.0,10.6896,10.7213,10.6896,10.7134,104400.0
2009-04-17 14:30:00,13.5,13.52,13.49,13.49,186400.0,10.7134,10.7292,10.7054,10.7054,186400.0
2009-04-17 15:00:00,13.5,13.51,13.47,13.51,210400.0,10.7134,10.7213,10.6896,10.7213,210400.0
2009-04-17 15:30:00,13.51,13.55,13.48,13.49,494400.0,10.7213,10.753,10.6975,10.7054,494400.0
2009-04-20 09:30:00,13.37,13.6,13.36,13.55,150000.0,10.6102,10.7927,10.6023,10.753,150000.0
2009-04-20 10:00:00,13.54,13.54,13.44,13.45,115600.0,10.7451,10.7451,10.6658,10.6737,115600.0
2009-04-20 10:30:00,13.44,13.44,13.39,13.4,80800.0,10.6658,10.6658,10.6261,10.634,80800.0
2009-04-20 11:00:00,13.4,13.4,13.34,13.34,66800.0,10.634,10.634,10.5864,10.5864,66800.0
2009-04-20 11:30:00,13.35,13.36,13.29,13.31,100000.0,10.5943,10.6023,10.5467,10.5626,100000.0
2009-04-20 12:00:00,13.31,13.32,13.3,13.31,118000.0,10.5626,10.5705,10.5546,10.5626,118000.0
2009-04-20 12:30:00,13.31,13.33,13.3,13.3,97200.0,10.5626,10.5785,10.5546,10.5546,97200.0
2009-04-20 13:00:00,13.3,13.3,13.24,13.28,127600.0,10.5546,10.5546,10.507,10.5388,127600.0
2009-04-20 13:30:00,13.27,13.3,13.27,13.28,82400.0,10.5308,10.5546,10.5308,10.5388,82400.0
2009-04-20 14:00:00,13.28,13.34,13.25,13.33,126400.0,10.5388,10.5864,10.515,10.5785,126400.0
2009-04-20 14:30:00,13.33,13.34,13.3,13.32,84400.0,10.5785,10.5864,10.5546,10.5705,84400.0
2009-04-20 15:00:00,13.31,13.33,13.3,13.31,106400.0,10.5626,10.5785,10.5546,10.5626,106400.0
2009-04-20 15:30:00,13.31,13.34,13.29,13.31,286000.0,10.5626,10.5864,10.5467,10.5626,286000.0
2009-04-21 09:30:00,13.35,13.51,13.31,13.4,222000.0,10.5943,10.7213,10.5626,10.634,222000.0
2009-04-21 10:00:00,13.4,13.43,13.36,13.38,119200.0,10.634,10.6578,10.6023,10.6181,119200.0
2009-04-21 10:30:00,13.38,13.4,13.31,13.33,86800.0,10.6181,10.634,10.5626,10.5785,86800.0
2009-04-21 11:00:00,13.33,13.34,13.3,13.32,139600.0,10.5785,10.5864,10.5546,10.5705,139600.0
2009-04-21 11:30:00,13.32,13.36,13.31,13.32,167600.0,10.5705,10.6023,10.5626,10.5705,167600.0
2009-04-21 12:00:00,13.32,13.33,13.28,13.29,55200.0,10.5705,10.5785,10.5388,10.5467,55200.0
2009-04-21 12:30:00,13.28,13.32,13.26,13.28,81600.0,10.5388,10.5705,10.5229,10.5388,81600.0
2009-04-21 13:00:00,13.28,13.31,13.26,13.26,147600.0,10.5388,10.5626,10.5229,10.5229,147600.0
2009-04-21 13:30:00,13.27,13.31,13.26,13.29,56400.0,10.5308,10.5626,10.5229,10.5467,56400.0
2009-04-21 14:00:00,13.29,13.34,13.28,13.34,82400.0,10.5467,10.5864,10.5388,10.5864,82400.0
2009-04-21 14:30:00,13.34,13.38,13.32,13.36,64000.0,10.5864,10.6181,10.5705,10.6023,64000.0
2009-04-21 15:00:00,13.34,13.42,13.34,13.36,102000.0,10.5864,10.6499,10.5864,10.6023,102000.0
2009-04-21 15:30:00,13.36,13.37,13.3,13.36,196400.0,10.6023,10.6102,10.5546,10.6023,196400.0
2009-04-22 09:30:00,13.35,13.53,13.24,13.38,245600.0,10.5943,10.7372,10.507,10.6181,245600.0
2009-04-22 10:00:00,13.38,13.42,13.34,13.37,193200.0,10.6181,10.6499,10.5864,10.6102,193200.0
2009-04-22 10:30:00,13.38,13.42,13.35,13.39,175600.0,10.6181,10.6499,10.5943,10.6261,175600.0
2009-04-22 11:00:00,13.39,13.41,13.35,13.38,79600.0,10.6261,10.6419,10.5943,10.6181,79600.0
2009-04-22 11:30:00,13.38,13.38,13.34,13.35,99600.0,10.6181,10.6181,10.5864,10.5943,99600.0
2009-04-22 12:00:00,13.36,13.38,13.35,13.36,128000.0,10.6023,10.6181,10.5943,10.6023,128000.0
2009-04-22 12:30:00,13.36,13.36,13.3,13.31,61600.0,10.6023,10.6023,10.5546,10.5626,61600.0
2009-04-22 13:00:00,13.31,13.32,13.28,13.29,136000.0,10.5626,10.5705,10.5388,10.5467,136000.0
2009-04-22 13:30:00,13.29,13.31,13.26,13.27,90800.0,10.5467,10.5626,10.5229,10.5308,90800.0
2009-04-22 14:00:00,13.27,13.38,13.26,13.37,134400.0,10.5308,10.6181,10.5229,10.6102,134400.0
2009-04-22 14:30:00,13.37,13.4,13.34,13.35,154400.0,10.6102,10.634,10.5864,10.5943,154400.0
2009-04-22 15:00:00,13.34,13.37,13.27,13.28,313600.0,10.5864,10.6102,10.5308,10.5388,313600.0
2009-04-22 15:30:00,13.28,13.33,13.17,13.2,453600.0,10.5388,10.5785,10.4515,10.4753,453600.0
2009-04-23 09:30:00,13.16,13.26,13.16,13.18,150000.0,10.4435,10.5229,10.4435,10.4594,150000.0
2009-04-23 10:00:00,13.19,13.19,13.07,13.07,306400.0,10.4674,10.4674,10.3721,10.3721,306400.0
2009-04-23 10:30:00,13.07,13.13,13.04,13.1,178000.0,10.3721,10.4197,10.3483,10.3959,178000.0
2009-04-23 11:00:00,13.1,13.15,13.06,13.13,125200.0,10.3959,10.4356,10.3642,10.4197,125200.0
2009-04-23 11:30:00,13.13,13.15,13.1,13.1,113200.0,10.4197,10.4356,10.3959,10.3959,113200.0
2009-04-23 12:00:00,13.1,13.16,13.09,13.13,49200.0,10.3959,10.4435,10.388,10.4197,49200.0
2009-04-23 12:30:00,13.13,13.18,13.1,13.17,74400.0,10.4197,10.4594,10.3959,10.4515,74400.0
2009-04-23 13:00:00,13.17,13.2,13.15,13.18,106000.0,10.4515,10.4753,10.4356,10.4594,106000.0
2009-04-23 13:30:00,13.18,13.18,13.12,13.15,70400.0,10.4594,10.4594,10.4118,10.4356,70400.0
2009-04-23 14:00:00,13.14,13.14,13.08,13.1,86400.0,10.4277,10.4277,10.3801,10.3959,86400.0
2009-04-23 14:30:00,13.1,13.13,13.06,13.06,112400.0,10.3959,10.4197,10.3642,10.3642,112400.0
2009-04-23 15:00:00,13.06,13.06,12.99,13.04,341200.0,10.3642,10.3642,10.3086,10.3483,341200.0
2009-04-23 15:30:00,13.04,13.13,13.01,13.1,624400.0,10.3483,10.4197,10.3245,10.3959,624400.0
2009-04-24 09:30:00,13.19,13.24,13.06,13.14,151600.0,10.4674,10.507,10.3642,10.4277,151600.0
2009-04-24 10:00:00,13.16,13.16,13.07,13.12,71200.0,10.4435,10.4435,10.3721,10.4118,71200.0
2009-04-24 10:30:00,13.14,13.14,13.08,13.09,96000.0,10.4277,10.4277,10.3801,10.388,96000.0
2009-04-24 11:00:00,13.09,13.1,13.06,13.07,58000.0,10.388,10.3959,10.3642,10.3721,58000.0
2009-04-24 11:30:00,13.07,13.09,13.05,13.05,138800.0,10.3721,10.388,10.3563,10.3563,138800.0
2009-04-24 12:00:00,13.05,13.1,13.02,13.1,133200.0,10.3563,10.3959,10.3324,10.3959,133200.0
2009-04-24 12:30:00,13.09,13.17,13.09,13.17,100800.0,10.388,10.4515,10.388,10.4515,100800.0
2009-04-24 13:00:00,13.17,13.18,13.12,13.16,97600.0,10.4515,10.4594,10.4118,10.4435,97600.0
2009-04-24 13:30:00,13.16,13.16,13.08,13.09,230400.0,10.4435,10.4435,10.3801,10.388,230400.0
2009-04-24 14:00:00,13.08,13.11,13.02,13.06,101600.0,10.3801,10.4039,10.3324,10.3642,101600.0
2009-04-24 14:30:00,13.07,13.13,13.07,13.12,72400.0,10.3721,10.4197,10.3721,10.4118,72400.0
2009-04-24 15:00:00,13.12,13.13,13.08,13.1,356000.0,10.4118,10.4197,10.3801,10.3959,356000.0
2009-04-24 15:30:00,13.1,13.12,13.0,13.05,337600.0,10.3959,10.4118,10.3166,10.3563,337600.0
2009-04-27 09:30:00,13.05,13.4,13.05,13.39,320000.0,10.3563,10.634,10.3563,10.6261,320000.0
2009-04-27 10:00:00,13.4,13.49,13.31,13.31,205600.0,10.634,10.7054,10.5626,10.5626,205600.0
2009-04-27 10:30:00,13.31,13.43,13.27,13.42,214000.0,10.5626,10.6578,10.5308,10.6499,214000.0
2009-04-27 11:00:00,13.42,13.46,13.39,13.4,130800.0,10.6499,10.6816,10.6261,10.634,130800.0
2009-04-27 11:30:00,13.4,13.51,13.39,13.5,259600.0,10.634,10.7213,10.6261,10.7134,259600.0
2009-04-27 12:00:00,13.51,13.55,13.48,13.49,157200.0,10.7213,10.753,10.6975,10.7054,157200.0
2009-04-27 12:30:00,13.49,13.49,13.44,13.47,103600.0,10.7054,10.7054,10.6658,10.6896,103600.0
2009-04-27 13:00:00,13.47,13.48,13.38,13.38,144800.0,10.6896,10.6975,10.6181,10.6181,144800.0
2009-04-27 13:30:00,13.38,13.43,13.35,13.42,171600.0,10.6181,10.6578,10.5943,10.6499,171600.0
2009-04-27 14:00:00,13.41,13.44,13.37,13.39,147600.0,10.6419,10.6658,10.6102,10.6261,147600.0
2009-04-27 14:30:00,13.39,13.41,13.37,13.4,125600.0,10.6261,10.6419,10.6102,10.634,125600.0
2009-04-27 15:00:00,13.39,13.4,13.32,13.35,249600.0,10.6261,10.634,10.5705,10.5943,249600.0
2009-04-27 15:30:00,13.35,13.41,13.35,13.36,398400.0,10.5943,10.6419,10.5943,10.6023,398400.0
2009-04-28 09:30:00,13.25,13.49,13.19,13.47,137600.0,10.515,10.7054,10.4674,10.6896,137600.0
2009-04-28 10:00:00,13.47,13.5,13.46,13.49,162400.0,10.6896,10.7134,10.6816,10.7054,162400.0
2009-04-28 10:30:00,13.5,13.5,13.47,13.49,158000.0,10.7134,10.7134,10.6896,10.7054,158000.0
2009-04-28 11:00:00,13.49,13.51,13.44,13.49,219200.0,10.7054,10.7213,10.6658,10.7054,219200.0
2009-04-28 11:30:00,13.5,13.52,13.48,13.51,468800.0,10.7134,10.7292,10.6975,10.7213,468800.0
2009-04-28 12:00:00,13.51,13.6,13.5,13.58,266400.0,10.7213,10.7927,10.7134,10.7769,266400.0
2009-04-28 12:30:00,13.58,13.61,13.55,13.59,148000.0,10.7769,10.8007,10.753,10.7848,148000.0
2009-04-28 13:00:00,13.59,13.6,13.5,13.52,78400.0,10.7848,10.7927,10.7134,10.7292,78400.0
2009-04-28 13:30:00,13.52,13.57,13.5,13.51,96000.0,10.7292,10.7689,10.7134,10.7213,96000.0
2009-04-28 14:00:00,13.52,13.61,13.51,13.58,203200.0,10.7292,10.8007,10.7213,10.7769,203200.0
2009-04-28 14:30:00,13.59,13.6,13.53,13.54,150400.0,10.7848,10.7927,10.7372,10.7451,150400.0
2009-04-28 15:00:00,13.54,13.56,13.51,13.52,292400.0,10.7451,10.761,10.7213,10.7292,292400.0
2009-04-28 15:30:00,13.52,13.53,13.47,13.49,445200.0,10.7292,10.7372,10.6896,10.7054,445200.0
2009-04-29 09:30:00,13.54,13.61,13.5,13.59,92400.0,10.7451,10.8007,10.7134,10.7848,92400.0
2009-04-29 10:00:00,13.59,13.6,13.54,13.55,186800.0,10.7848,10.7927,10.7451,10.753,186800.0
2009-04-29 10:30:00,13.55,13.63,13.55,13.6,166000.0,10.753,10.8165,10.753,10.7927,166000.0
2009-04-29 11:00:00,13.6,13.63,13.59,13.62,80400.0,10.7927,10.8165,10.7848,10.8086,80400.0
2009-04-29 11:30:00,13.63,13.63,13.58,13.58,107600.0,10.8165,10.8165,10.7769,10.7769,107600.0
2009-04-29 12:00:00,13.58,13.59,13.55,13.57,146800.0,10.7769,10.7848,10.753,10.7689,146800.0
2009-04-29 12:30:00,13.57,13.62,13.57,13.59,68400.0,10.7689,10.8086,10.7689,10.7848,68400.0
2009-04-29 13:00:00,13.59,13.64,13.57,13.63,236000.0,10.7848,10.8245,10.7689,10.8165,236000.0
2009-04-29 13:30:00,13.63,13.64,13.59,13.59,105200.0,10.8165,10.8245,10.7848,10.7848,105200.0
2009-04-29 14:00:00,13.59,13.63,13.56,13.62,118000.0,10.7848,10.8165,10.761,10.8086,118000.0
2009-04-29 14:30:00,13.62,13.65,13.57,13.59,224800.0,10.8086,10.8324,10.7689,10.7848,224800.0
2009-04-29 15:00:00,13.59,13.59,13.55,13.57,198000.0,10.7848,10.7848,10.753,10.7689,198000.0
2009-04-29 15:30:00,13.58,13.6,13.52,13.57,254400.0,10.7769,10.7927,10.7292,10.7689,254400.0
2009-04-30 09:30:00,13.71,13.77,13.58,13.63,246000.0,10.88,10.9276,10.7769,10.8165,246000.0
2009-04-30 10:00:00,13.63,13.64,13.56,13.59,227200.0,10.8165,10.8245,10.761,10.7848,227200.0
2009-04-30 10:30:00,13.6,13.65,13.57,13.63,136000.0,10.7927,10.8324,10.7689,10.8165,136000.0
2009-04-30 11:00:00,13.63,13.66,13.62,13.64,79600.0,10.8165,10.8403,10.8086,10.8245,79600.0
2009-04-30 11:30:00,13.64,13.67,13.62,13.65,102800.0,10.8245,10.8483,10.8086,10.8324,102800.0
2009-04-30 12:00:00,13.65,13.69,13.6,13.63,183200.0,10.8324,10.8641,10.7927,10.8165,183200.0
2009-04-30 12:30:00,13.63,13.63,13.58,13.61,138400.0,10.8165,10.8165,10.7769,10.8007,138400.0
2009-04-30 13:00:00,13.62,13.63,13.52,13.54,133600.0,10.8086,10.8165,10.7292,10.7451,133600.0
2009-04-30 13:30:00,13.53,13.58,13.53,13.55,70000.0,10.7372,10.7769,10.7372,10.753,70000.0
2009-04-30 14:00:00,13.54,13.6,13.53,13.6,77200.0,10.7451,10.7927,10.7372,10.7927,77200.0
2009-04-30 14:30:00,13.59,13.59,13.54,13.56,136400.0,10.7848,10.7848,10.7451,10.761,136400.0
2009-04-30 15:00:00,13.56,13.62,13.54,13.61,232400.0,10.761,10.8086,10.7451,10.8007,232400.0
2009-04-30 15:30:00,13.61,13.68,13.56,13.59,558400.0,10.8007,10.8562,10.761,10.7848,558400.0
2009-05-01 09:30:00,13.62,13.62,13.4,13.48,315200.0,10.8086,10.8086,10.634,10.6975,315200.0
2009-05-01 10:00:00,13.48,13.6,13.43,13.47,147200.0,10.6975,10.7927,10.6578,10.6896,147200.0
2009-05-01 10:30:00,13.47,13.5,13.45,13.46,77600.0,10.6896,10.7134,10.6737,10.6816,77600.0
2009-05-01 11:00:00,13.47,13.52,13.47,13.49,76000.0,10.6896,10.7292,10.6896,10.7054,76000.0
2009-05-01 11:30:00,13.5,13.56,13.49,13.53,103200.0,10.7134,10.761,10.7054,10.7372,103200.0
2009-05-01 12:00:00,13.53,13.58,13.51,13.54,57600.0,10.7372,10.7769,10.7213,10.7451,57600.0
2009-05-01 12:30:00,13.54,13.61,13.54,13.59,78800.0,10.7451,10.8007,10.7451,10.7848,78800.0
2009-05-01 13:00:00,13.59,13.66,13.56,13.65,103200.0,10.7848,10.8403,10.761,10.8324,103200.0
2009-05-01 13:30:00,13.65,13.67,13.63,13.64,285200.0,10.8324,10.8483,10.8165,10.8245,285200.0
2009-05-01 14:00:00,13.63,13.63,13.54,13.54,115200.0,10.8165,10.8165,10.7451,10.7451,115200.0
2009-05-01 14:30:00,13.54,13.57,13.49,13.56,141600.0,10.7451,10.7689,10.7054,10.761,141600.0
2009-05-01 15:00:00,13.57,13.59,13.51,13.53,171600.0,10.7689,10.7848,10.7213,10.7372,171600.0
2009-05-01 15:30:00,13.53,13.6,13.53,13.6,215200.0,10.7372,10.7927,10.7372,10.7927,215200.0
2009-05-04 09:30:00,13.63,13.72,13.54,13.69,184000.0,10.8165,10.888,10.7451,10.8641,184000.0
2009-05-04 10:00:00,13.69,13.85,13.68,13.79,538400.0,10.8641,10.9911,10.8562,10.9435,538400.0
2009-05-04 10:30:00,13.79,13.8,13.74,13.76,250800.0,10.9435,10.9514,10.9038,10.9197,250800.0
2009-05-04 11:00:00,13.77,13.87,13.77,13.86,232000.0,10.9276,11.007,10.9276,10.9991,232000.0
2009-05-04 11:30:00,13.86,13.89,13.73,13.76,195200.0,10.9991,11.0229,10.8959,10.9197,195200.0
2009-05-04 12:00:00,13.77,13.82,13.77,13.79,98400.0,10.9276,10.9673,10.9276,10.9435,98400.0
2009-05-04 12:30:00,13.79,13.95,13.78,13.95,346800.0,10.9435,11.0705,10.9356,11.0705,346800.0
2009-05-04 13:00:00,13.95,14.02,13.93,13.98,339600.0,11.0705,11.126,11.0546,11.0943,339600.0
2009-05-04 13:30:00,13.99,14.05,13.98,14.04,281200.0,11.1022,11.1498,11.0943,11.1419,281200.0
2009-05-04 14:00:00,14.04,14.07,14.0,14.04,310800.0,11.1419,11.1657,11.1102,11.1419,310800.0
2009-05-04 14:30:00,14.05,14.06,14.0,14.04,337200.0,11.1498,11.1578,11.1102,11.1419,337200.0
2009-05-04 15:00:00,14.04,14.08,14.02,14.07,423600.0,11.1419,11.1736,11.126,11.1657,423600.0
2009-05-04 15:30:00,14.06,14.3,14.04,14.22,1290000.0,11.1578,11.3482,11.1419,11.2847,1290000.0
2009-05-05 09:30:00,14.5,14.63,13.8,14.0,992000.0,11.5069,11.6101,10.9514,11.1102,992000.0
2009-05-05 10:00:00,14.0,14.06,13.91,14.0,659600.0,11.1102,11.1578,11.0387,11.1102,659600.0
2009-05-05 10:30:00,14.01,14.05,13.97,14.04,475200.0,11.1181,11.1498,11.0863,11.1419,475200.0
2009-05-05 11:00:00,14.05,14.09,14.01,14.05,328400.0,11.1498,11.1816,11.1181,11.1498,328400.0
2009-05-05 11:30:00,14.06,14.11,14.04,14.07,265200.0,11.1578,11.1975,11.1419,11.1657,265200.0
2009-05-05 12:00:00,14.07,14.07,14.05,14.06,188000.0,11.1657,11.1657,11.1498,11.1578,188000.0
2009-05-05 12:30:00,14.06,14.06,14.01,14.02,232000.0,11.1578,11.1578,11.1181,11.126,232000.0
2009-05-05 13:00:00,14.02,14.03,13.98,14.0,264000.0,11.126,11.134,11.0943,11.1102,264000.0
2009-05-05 13:30:00,14.01,14.01,13.94,13.96,256800.0,11.1181,11.1181,11.0625,11.0784,256800.0
2009-05-05 14:00:00,13.96,13.96,13.79,13.8,399200.0,11.0784,11.0784,10.9435,10.9514,399200.0
2009-05-05 14:30:00,13.8,13.85,13.78,13.81,359600.0,10.9514,10.9911,10.9356,10.9594,359600.0
2009-05-05 15:00:00,13.81,13.84,13.7,13.75,450000.0,10.9594,10.9832,10.8721,10.9118,450000.0
2009-05-05 15:30:00,13.76,13.84,13.72,13.74,704400.0,10.9197,10.9832,10.888,10.9038,704400.0
2009-05-06 09:30:00,13.88,14.01,13.69,13.69,253600.0,11.0149,11.1181,10.8641,10.8641,253600.0
2009-05-06 10:00:00,13.69,13.74,13.53,13.54,262800.0,10.8641,10.9038,10.7372,10.7451,262800.0
2009-05-06 10:30:00,13.54,13.58,13.42,13.54,304800.0,10.7451,10.7769,10.6499,10.7451,304800.0
2009-05-06 11:00:00,13.54,13.6,13.45,13.56,398000.0,10.7451,10.7927,10.6737,10.761,398000.0
2009-05-06 11:30:00,13.47,13.67,13.47,13.65,119600.0,10.6896,10.8483,10.6896,10.8324,119600.0
2009-05-06 12:00:00,13.65,13.68,13.61,13.68,330000.0,10.8324,10.8562,10.8007,10.8562,330000.0
2009-05-06 12:30:00,13.69,13.69,13.58,13.58,334000.0,10.8641,10.8641,10.7769,10.7769,334000.0
2009-05-06 13:00:00,13.57,13.63,13.56,13.61,190800.0,10.7689,10.8165,10.761,10.8007,190800.0
2009-05-06 13:30:00,13.61,13.66,13.6,13.65,108800.0,10.8007,10.8403,10.7927,10.8324,108800.0
2009-05-06 14:00:00,13.65,13.66,13.59,13.6,162800.0,10.8324,10.8403,10.7848,10.7927,162800.0
2009-05-06 14:30:00,13.6,13.65,13.6,13.62,60800.0,10.7927,10.8324,10.7927,10.8086,60800.0
2009-05-06 15:00:00,13.63,13.65,13.59,13.63,101600.0,10.8165,10.8324,10.7848,10.8165,101600.0
2009-05-06 15:30:00,13.63,13.71,13.63,13.7,361200.0,10.8165,10.88,10.8165,10.8721,361200.0
2009-05-07 09:30:00,13.72,13.74,13.62,13.64,202000.0,10.9059,10.9218,10.8265,10.8423,202000.0
2009-05-07 10:00:00,13.64,13.77,13.64,13.71,138800.0,10.8423,10.9457,10.8423,10.898,138800.0
2009-05-07 10:30:00,13.72,13.72,13.64,13.64,118800.0,10.9059,10.9059,10.8423,10.8423,118800.0
2009-05-07 11:00:00,13.64,13.66,13.6,13.66,118000.0,10.8423,10.8582,10.8106,10.8582,118000.0
2009-05-07 11:30:00,13.63,13.64,13.58,13.64,77600.0,10.8344,10.8423,10.7947,10.8423,77600.0
2009-05-07 12:00:00,13.64,13.64,13.58,13.62,94800.0,10.8423,10.8423,10.7947,10.8265,94800.0
2009-05-07 12:30:00,13.62,13.63,13.61,13.61,41200.0,10.8265,10.8344,10.8185,10.8185,41200.0
2009-05-07 13:00:00,13.61,13.65,13.59,13.63,62000.0,10.8185,10.8503,10.8026,10.8344,62000.0
2009-05-07 13:30:00,13.63,13.63,13.51,13.52,61600.0,10.8344,10.8344,10.739,10.747,61600.0
2009-05-07 14:00:00,13.52,13.56,13.48,13.55,144800.0,10.747,10.7788,10.7152,10.7708,144800.0
2009-05-07 14:30:00,13.55,13.61,13.55,13.6,192400.0,10.7708,10.8185,10.7708,10.8106,192400.0
2009-05-07 15:00:00,13.61,13.66,13.59,13.65,157600.0,10.8185,10.8582,10.8026,10.8503,157600.0
2009-05-07 15:30:00,13.65,13.66,13.6,13.62,427200.0,10.8503,10.8582,10.8106,10.8265,427200.0
2009-05-08 09:30:00,13.75,13.77,13.6,13.69,113200.0,10.9298,10.9457,10.8106,10.8821,113200.0
2009-05-08 10:00:00,13.67,13.69,13.55,13.55,126400.0,10.8662,10.8821,10.7708,10.7708,126400.0
2009-05-08 10:30:00,13.57,13.63,13.52,13.53,186400.0,10.7867,10.8344,10.747,10.7549,186400.0
2009-05-08 11:00:00,13.53,13.55,13.43,13.45,151200.0,10.7549,10.7708,10.6754,10.6913,151200.0
2009-05-08 11:30:00,13.44,13.47,13.39,13.45,174800.0,10.6834,10.7072,10.6436,10.6913,174800.0
2009-05-08 12:00:00,13.46,13.47,13.43,13.46,166000.0,10.6993,10.7072,10.6754,10.6993,166000.0
2009-05-08 12:30:00,13.46,13.48,13.42,13.46,182800.0,10.6993,10.7152,10.6675,10.6993,182800.0
2009-05-08 13:00:00,13.46,13.47,13.43,13.46,125600.0,10.6993,10.7072,10.6754,10.6993,125600.0
2009-05-08 13:30:00,13.46,13.51,13.45,13.49,142000.0,10.6993,10.739,10.6913,10.7231,142000.0
2009-05-08 14:00:00,13.49,13.53,13.49,13.52,72400.0,10.7231,10.7549,10.7231,10.747,72400.0
2009-05-08 14:30:00,13.52,13.56,13.51,13.52,83200.0,10.747,10.7788,10.739,10.747,83200.0
2009-05-08 15:00:00,13.52,13.54,13.46,13.48,272800.0,10.747,10.7629,10.6993,10.7152,272800.0
2009-05-08 15:30:00,13.48,13.48,13.43,13.45,409200.0,10.7152,10.7152,10.6754,10.6913,409200.0
2009-05-11 09:30:00,13.41,13.48,13.31,13.36,105600.0,10.6595,10.7152,10.58,10.6198,105600.0
2009-05-11 10:00:00,13.35,13.39,13.32,13.38,175600.0,10.6118,10.6436,10.588,10.6357,175600.0
2009-05-11 10:30:00,13.38,13.43,13.35,13.38,323600.0,10.6357,10.6754,10.6118,10.6357,323600.0
2009-05-11 11:00:00,13.37,13.4,13.35,13.36,84000.0,10.6277,10.6516,10.6118,10.6198,84000.0
2009-05-11 11:30:00,13.36,13.43,13.35,13.4,76800.0,10.6198,10.6754,10.6118,10.6516,76800.0
2009-05-11 12:00:00,13.39,13.44,13.38,13.44,51600.0,10.6436,10.6834,10.6357,10.6834,51600.0
2009-05-11 12:30:00,13.43,13.44,13.4,13.4,35600.0,10.6754,10.6834,10.6516,10.6516,35600.0
2009-05-11 13:00:00,13.41,13.44,13.4,13.41,69600.0,10.6595,10.6834,10.6516,10.6595,69600.0
2009-05-11 13:30:00,13.42,13.49,13.41,13.48,158400.0,10.6675,10.7231,10.6595,10.7152,158400.0
2009-05-11 14:00:00,13.48,13.5,13.45,13.5,130400.0,10.7152,10.7311,10.6913,10.7311,130400.0
2009-05-11 14:30:00,13.51,13.54,13.48,13.5,178800.0,10.739,10.7629,10.7152,10.7311,178800.0
2009-05-11 15:00:00,13.5,13.52,13.45,13.49,186000.0,10.7311,10.747,10.6913,10.7231,186000.0
2009-05-11 15:30:00,13.49,13.51,13.41,13.44,354000.0,10.7231,10.739,10.6595,10.6834,354000.0
2009-05-12 09:30:00,13.49,13.49,13.38,13.43,139600.0,10.7231,10.7231,10.6357,10.6754,139600.0
2009-05-12 10:00:00,13.43,13.45,13.37,13.41,97600.0,10.6754,10.6913,10.6277,10.6595,97600.0
2009-05-12 10:30:00,13.4,13.43,13.38,13.43,69600.0,10.6516,10.6754,10.6357,10.6754,69600.0
2009-05-12 11:00:00,13.42,13.44,13.38,13.38,88800.0,10.6675,10.6834,10.6357,10.6357,88800.0
2009-05-12 11:30:00,13.38,13.4,13.37,13.4,74400.0,10.6357,10.6516,10.6277,10.6516,74400.0
2009-05-12 12:00:00,13.39,13.4,13.38,13.38,106000.0,10.6436,10.6516,10.6357,10.6357,106000.0
2009-05-12 12:30:00,13.38,13.4,13.3,13.33,192400.0,10.6357,10.6516,10.5721,10.5959,192400.0
2009-05-12 13:00:00,13.32,13.33,13.27,13.27,148800.0,10.588,10.5959,10.5482,10.5482,148800.0
2009-05-12 13:30:00,13.28,13.32,13.27,13.29,104400.0,10.5562,10.588,10.5482,10.5641,104400.0
2009-05-12 14:00:00,13.29,13.3,13.26,13.27,135600.0,10.5641,10.5721,10.5403,10.5482,135600.0
2009-05-12 14:30:00,13.26,13.31,13.25,13.26,280800.0,10.5403,10.58,10.5323,10.5403,280800.0
2009-05-12 15:00:00,13.27,13.3,13.25,13.27,427200.0,10.5482,10.5721,10.5323,10.5482,427200.0
2009-05-12 15:30:00,13.27,13.27,13.17,13.22,1091600.0,10.5482,10.5482,10.4687,10.5085,1091600.0
2009-05-13 09:30:00,13.16,13.22,13.13,13.21,154800.0,10.4608,10.5085,10.437,10.5005,154800.0
2009-05-13 10:00:00,13.2,13.25,13.19,13.24,145200.0,10.4926,10.5323,10.4846,10.5244,145200.0
2009-05-13 10:30:00,13.24,13.24,13.2,13.2,218800.0,10.5244,10.5244,10.4926,10.4926,218800.0
2009-05-13 11:00:00,13.21,13.26,13.2,13.25,303200.0,10.5005,10.5403,10.4926,10.5323,303200.0
2009-05-13 11:30:00,13.26,13.27,13.19,13.22,172000.0,10.5403,10.5482,10.4846,10.5085,172000.0
2009-05-13 12:00:00,13.22,13.26,13.21,13.25,164000.0,10.5085,10.5403,10.5005,10.5323,164000.0
2009-05-13 12:30:00,13.25,13.26,13.23,13.25,138800.0,10.5323,10.5403,10.5164,10.5323,138800.0
2009-05-13 13:00:00,13.25,13.26,13.24,13.25,137600.0,10.5323,10.5403,10.5244,10.5323,137600.0
2009-05-13 13:30:00,13.26,13.26,13.23,13.25,185600.0,10.5403,10.5403,10.5164,10.5323,185600.0
2009-05-13 14:00:00,13.25,13.26,13.22,13.25,256800.0,10.5323,10.5403,10.5085,10.5323,256800.0
2009-05-13 14:30:00,13.25,13.28,13.24,13.27,264000.0,10.5323,10.5562,10.5244,10.5482,264000.0
2009-05-13 15:00:00,13.26,13.27,13.23,13.23,257600.0,10.5403,10.5482,10.5164,10.5164,257600.0
2009-05-13 15:30:00,13.23,13.26,13.2,13.22,361600.0,10.5164,10.5403,10.4926,10.5085,361600.0
2009-05-14 09:30:00,13.3,13.34,13.18,13.31,230800.0,10.5721,10.6039,10.4767,10.58,230800.0
2009-05-14 10:00:00,13.31,13.36,13.3,13.34,226400.0,10.58,10.6198,10.5721,10.6039,226400.0
2009-05-14 10:30:00,13.34,13.37,13.3,13.3,179200.0,10.6039,10.6277,10.5721,10.5721,179200.0
2009-05-14 11:00:00,13.29,13.32,13.27,13.29,127600.0,10.5641,10.588,10.5482,10.5641,127600.0
2009-05-14 11:30:00,13.29,13.31,13.23,13.23,189600.0,10.5641,10.58,10.5164,10.5164,189600.0
2009-05-14 12:00:00,13.24,13.24,13.14,13.15,119600.0,10.5244,10.5244,10.4449,10.4529,119600.0
2009-05-14 12:30:00,13.17,13.21,13.17,13.2,82000.0,10.4687,10.5005,10.4687,10.4926,82000.0
2009-05-14 13:00:00,13.18,13.22,13.18,13.2,83600.0,10.4767,10.5085,10.4767,10.4926,83600.0
2009-05-14 13:30:00,13.19,13.23,13.19,13.21,273200.0,10.4846,10.5164,10.4846,10.5005,273200.0
2009-05-14 14:00:00,13.22,13.22,13.19,13.2,222000.0,10.5085,10.5085,10.4846,10.4926,222000.0
2009-05-14 14:30:00,13.2,13.23,13.18,13.2,98000.0,10.4926,10.5164,10.4767,10.4926,98000.0
2009-05-14 15:00:00,13.2,13.21,13.17,13.17,116000.0,10.4926,10.5005,10.4687,10.4687,116000.0
2009-05-14 15:30:00,13.17,13.28,13.15,13.19,588400.0,10.4687,10.5562,10.4529,10.4846,588400.0
2009-05-15 09:30:00,13.06,13.23,13.04,13.21,213600.0,10.3813,10.5164,10.3654,10.5005,213600.0
2009-05-15 10:00:00,13.21,13.26,13.19,13.24,312400.0,10.5005,10.5403,10.4846,10.5244,312400.0
2009-05-15 10:30:00,13.24,13.3,13.23,13.3,331600.0,10.5244,10.5721,10.5164,10.5721,331600.0
2009-05-15 11:00:00,13.3,13.31,13.28,13.29,133200.0,10.5721,10.58,10.5562,10.5641,133200.0
2009-05-15 11:30:00,13.29,13.3,13.28,13.28,158400.0,10.5641,10.5721,10.5562,10.5562,158400.0
2009-05-15 12:00:00,13.27,13.28,13.24,13.25,186000.0,10.5482,10.5562,10.5244,10.5323,186000.0
2009-05-15 12:30:00,13.26,13.28,13.25,13.27,88400.0,10.5403,10.5562,10.5323,10.5482,88400.0
2009-05-15 13:00:00,13.27,13.27,13.23,13.24,90800.0,10.5482,10.5482,10.5164,10.5244,90800.0
2009-05-15 13:30:00,13.24,13.26,13.18,13.19,236800.0,10.5244,10.5403,10.4767,10.4846,236800.0
2009-05-15 14:00:00,13.19,13.24,13.18,13.22,132000.0,10.4846,10.5244,10.4767,10.5085,132000.0
2009-05-15 14:30:00,13.22,13.24,13.2,13.22,135600.0,10.5085,10.5244,10.4926,10.5085,135600.0
2009-05-15 15:00:00,13.22,13.25,13.2,13.24,140000.0,10.5085,10.5323,10.4926,10.5244,140000.0
2009-05-15 15:30:00,13.24,13.24,13.18,13.21,259600.0,10.5244,10.5244,10.4767,10.5005,259600.0
2009-05-18 09:30:00,13.28,13.28,13.2,13.22,128000.0,10.5562,10.5562,10.4926,10.5085,128000.0
2009-05-18 10:00:00,13.22,13.22,13.14,13.22,142000.0,10.5085,10.5085,10.4449,10.5085,142000.0
2009-05-18 10:30:00,13.22,13.25,13.2,13.23,164000.0,10.5085,10.5323,10.4926,10.5164,164000.0
2009-05-18 11:00:00,13.23,13.24,13.15,13.18,80000.0,10.5164,10.5244,10.4529,10.4767,80000.0
2009-05-18 11:30:00,13.19,13.22,13.18,13.18,72000.0,10.4846,10.5085,10.4767,10.4767,72000.0
2009-05-18 12:00:00,13.19,13.2,13.17,13.17,34400.0,10.4846,10.4926,10.4687,10.4687,34400.0
2009-05-18 12:30:00,13.17,13.2,13.14,13.18,68400.0,10.4687,10.4926,10.4449,10.4767,68400.0
2009-05-18 13:00:00,13.17,13.18,13.13,13.15,56400.0,10.4687,10.4767,10.437,10.4529,56400.0
2009-05-18 13:30:00,13.15,13.16,13.11,13.12,118400.0,10.4529,10.4608,10.4211,10.429,118400.0
2009-05-18 14:00:00,13.12,13.17,13.09,13.16,259200.0,10.429,10.4687,10.4052,10.4608,259200.0
2009-05-18 14:30:00,13.16,13.24,13.16,13.21,190000.0,10.4608,10.5244,10.4608,10.5005,190000.0
2009-05-18 15:00:00,13.21,13.22,13.19,13.2,142800.0,10.5005,10.5085,10.4846,10.4926,142800.0
2009-05-18 15:30:00,13.19,13.25,13.18,13.24,457600.0,10.4846,10.5323,10.4767,10.5244,457600.0
2009-05-19 09:30:00,13.25,13.25,12.96,13.0,544800.0,10.5323,10.5323,10.3018,10.3336,544800.0
2009-05-19 10:00:00,12.99,13.01,12.93,12.93,344000.0,10.3257,10.3416,10.278,10.278,344000.0
2009-05-19 10:30:00,12.93,12.96,12.9,12.92,488800.0,10.278,10.3018,10.2541,10.27,488800.0
2009-05-19 11:00:00,12.93,12.98,12.9,12.91,624400.0,10.278,10.3177,10.2541,10.2621,624400.0
2009-05-19 11:30:00,12.92,12.97,12.84,12.93,716800.0,10.27,10.3098,10.2064,10.278,716800.0
2009-05-19 12:00:00,12.93,12.96,12.92,12.93,189600.0,10.278,10.3018,10.27,10.278,189600.0
2009-05-19 12:30:00,12.92,12.93,12.89,12.9,243200.0,10.27,10.278,10.2462,10.2541,243200.0
2009-05-19 13:00:00,12.9,12.96,12.9,12.95,318000.0,10.2541,10.3018,10.2541,10.2939,318000.0
2009-05-19 13:30:00,12.95,13.02,12.95,13.0,888400.0,10.2939,10.3495,10.2939,10.3336,888400.0
2009-05-19 14:00:00,13.01,13.02,12.99,13.0,271600.0,10.3416,10.3495,10.3257,10.3336,271600.0
2009-05-19 14:30:00,12.99,13.02,12.99,13.0,156400.0,10.3257,10.3495,10.3257,10.3336,156400.0
2009-05-19 15:00:00,13.0,13.01,12.99,12.99,610800.0,10.3336,10.3416,10.3257,10.3257,610800.0
2009-05-19 15:30:00,13.0,13.0,12.94,12.94,572800.0,10.3336,10.3336,10.2859,10.2859,572800.0
2009-05-20 09:30:00,13.01,13.06,12.98,13.05,212800.0,10.3416,10.3813,10.3177,10.3734,212800.0
2009-05-20 10:00:00,13.05,13.1,13.04,13.04,264000.0,10.3734,10.4131,10.3654,10.3654,264000.0
2009-05-20 10:30:00,13.04,13.07,13.02,13.03,198800.0,10.3654,10.3893,10.3495,10.3575,198800.0
2009-05-20 11:00:00,13.04,13.05,13.02,13.04,134400.0,10.3654,10.3734,10.3495,10.3654,134400.0
2009-05-20 11:30:00,13.05,13.06,13.0,13.0,142400.0,10.3734,10.3813,10.3336,10.3336,142400.0
2009-05-20 12:00:00,13.0,13.01,12.95,12.96,175600.0,10.3336,10.3416,10.2939,10.3018,175600.0
2009-05-20 12:30:00,12.96,12.96,12.9,12.91,173200.0,10.3018,10.3018,10.2541,10.2621,173200.0
2009-05-20 13:00:00,12.9,12.92,12.89,12.91,110800.0,10.2541,10.27,10.2462,10.2621,110800.0
2009-05-20 13:30:00,12.9,12.91,12.88,12.88,230000.0,10.2541,10.2621,10.2382,10.2382,230000.0
2009-05-20 14:00:00,12.88,12.9,12.86,12.86,253600.0,10.2382,10.2541,10.2223,10.2223,253600.0
2009-05-20 14:30:00,12.86,12.88,12.84,12.86,234000.0,10.2223,10.2382,10.2064,10.2223,234000.0
2009-05-20 15:00:00,12.86,12.86,12.77,12.78,288400.0,10.2223,10.2223,10.1508,10.1587,288400.0
2009-05-20 15:30:00,12.78,12.81,12.69,12.72,950400.0,10.1587,10.1826,10.0872,10.111,950400.0
2009-05-21 09:30:00,12.74,12.8,12.63,12.67,417200.0,10.1269,10.1746,10.0395,10.0713,417200.0
2009-05-21 10:00:00,12.66,12.69,12.59,12.6,261600.0,10.0634,10.0872,10.0077,10.0157,261600.0
2009-05-21 10:30:00,12.6,12.67,12.6,12.62,146400.0,10.0157,10.0713,10.0157,10.0316,146400.0
2009-05-21 11:00:00,12.62,12.62,12.53,12.55,317200.0,10.0316,10.0316,9.96,9.9759,317200.0
2009-05-21 11:30:00,12.56,12.59,12.55,12.57,309200.0,9.9839,10.0077,9.9759,9.9918,309200.0
2009-05-21 12:00:00,12.57,12.6,12.56,12.58,237200.0,9.9918,10.0157,9.9839,9.9998,237200.0
2009-05-21 12:30:00,12.58,12.66,12.57,12.65,342000.0,9.9998,10.0634,9.9918,10.0554,342000.0
2009-05-21 13:00:00,12.65,12.65,12.6,12.61,190000.0,10.0554,10.0554,10.0157,10.0236,190000.0
2009-05-21 13:30:00,12.61,12.63,12.59,12.6,100800.0,10.0236,10.0395,10.0077,10.0157,100800.0
2009-05-21 14:00:00,12.61,12.62,12.53,12.55,206800.0,10.0236,10.0316,9.96,9.9759,206800.0
2009-05-21 14:30:00,12.55,12.56,12.47,12.47,240000.0,9.9759,9.9839,9.9123,9.9123,240000.0
2009-05-21 15:00:00,12.47,12.54,12.47,12.52,291600.0,9.9123,9.968,9.9123,9.9521,291600.0
2009-05-21 15:30:00,12.52,12.61,12.52,12.61,552800.0,9.9521,10.0236,9.9521,10.0236,552800.0
2009-05-22 09:30:00,12.68,12.78,12.62,12.73,215600.0,10.0793,10.1587,10.0316,10.119,215600.0
2009-05-22 10:00:00,12.74,12.78,12.7,12.77,220800.0,10.1269,10.1587,10.0951,10.1508,220800.0
2009-05-22 10:30:00,12.76,12.76,12.7,12.75,70000.0,10.1428,10.1428,10.0951,10.1349,70000.0
2009-05-22 11:00:00,12.75,12.77,12.73,12.75,68400.0,10.1349,10.1508,10.119,10.1349,68400.0
2009-05-22 11:30:00,12.75,12.78,12.74,12.75,96000.0,10.1349,10.1587,10.1269,10.1349,96000.0
2009-05-22 12:00:00,12.75,12.77,12.73,12.74,75200.0,10.1349,10.1508,10.119,10.1269,75200.0
2009-05-22 12:30:00,12.74,12.79,12.74,12.78,94800.0,10.1269,10.1667,10.1269,10.1587,94800.0
2009-05-22 13:00:00,12.78,12.79,12.75,12.75,250000.0,10.1587,10.1667,10.1349,10.1349,250000.0
2009-05-22 13:30:00,12.75,12.78,12.71,12.75,104800.0,10.1349,10.1587,10.1031,10.1349,104800.0
2009-05-22 14:00:00,12.74,12.78,12.74,12.78,97600.0,10.1269,10.1587,10.1269,10.1587,97600.0
2009-05-22 14:30:00,12.78,12.78,12.73,12.74,74800.0,10.1587,10.1587,10.119,10.1269,74800.0
2009-05-22 15:00:00,12.73,12.76,12.69,12.7,166400.0,10.119,10.1428,10.0872,10.0951,166400.0
2009-05-22 15:30:00,12.69,12.71,12.64,12.65,314000.0,10.0872,10.1031,10.0475,10.0554,314000.0
2009-05-26 09:30:00,12.68,12.69,12.55,12.69,124400.0,10.0793,10.0872,9.9759,10.0872,124400.0
2009-05-26 10:00:00,12.69,12.85,12.67,12.79,162400.0,10.0872,10.2144,10.0713,10.1667,162400.0
2009-05-26 10:30:00,12.8,12.83,12.78,12.79,113200.0,10.1746,10.1985,10.1587,10.1667,113200.0
2009-05-26 11:00:00,12.79,12.8,12.77,12.79,139600.0,10.1667,10.1746,10.1508,10.1667,139600.0
2009-05-26 11:30:00,12.79,12.8,12.77,12.79,128000.0,10.1667,10.1746,10.1508,10.1667,128000.0
2009-05-26 12:00:00,12.79,12.83,12.77,12.83,205600.0,10.1667,10.1985,10.1508,10.1985,205600.0
2009-05-26 12:30:00,12.82,12.88,12.82,12.87,106400.0,10.1905,10.2382,10.1905,10.2303,106400.0
2009-05-26 13:00:00,12.87,12.9,12.86,12.9,65600.0,10.2303,10.2541,10.2223,10.2541,65600.0
2009-05-26 13:30:00,12.9,12.9,12.86,12.87,95200.0,10.2541,10.2541,10.2223,10.2303,95200.0
2009-05-26 14:00:00,12.87,12.92,12.87,12.9,116000.0,10.2303,10.27,10.2303,10.2541,116000.0
2009-05-26 14:30:00,12.9,12.91,12.85,12.87,157600.0,10.2541,10.2621,10.2144,10.2303,157600.0
2009-05-26 15:00:00,12.86,12.87,12.81,12.83,90400.0,10.2223,10.2303,10.1826,10.1985,90400.0
2009-05-26 15:30:00,12.83,12.88,12.79,12.88,308400.0,10.1985,10.2382,10.1667,10.2382,308400.0
2009-05-27 09:30:00,12.85,12.87,12.72,12.73,134000.0,10.2144,10.2303,10.111,10.119,134000.0
2009-05-27 10:00:00,12.73,12.78,12.69,12.77,129200.0,10.119,10.1587,10.0872,10.1508,129200.0
2009-05-27 10:30:00,12.76,12.78,12.73,12.76,55600.0,10.1428,10.1587,10.119,10.1428,55600.0
2009-05-27 11:00:00,12.76,12.78,12.74,12.78,74800.0,10.1428,10.1587,10.1269,10.1587,74800.0
2009-05-27 11:30:00,12.77,12.77,12.71,12.71,51600.0,10.1508,10.1508,10.1031,10.1031,51600.0
2009-05-27 12:00:00,12.71,12.75,12.71,12.72,90800.0,10.1031,10.1349,10.1031,10.111,90800.0
2009-05-27 12:30:00,12.72,12.73,12.68,12.68,51200.0,10.111,10.119,10.0793,10.0793,51200.0
2009-05-27 13:00:00,12.69,12.71,12.68,12.68,70800.0,10.0872,10.1031,10.0793,10.0793,70800.0
2009-05-27 13:30:00,12.68,12.68,12.58,12.6,120000.0,10.0793,10.0793,9.9998,10.0157,120000.0
2009-05-27 14:00:00,12.6,12.62,12.59,12.59,127600.0,10.0157,10.0316,10.0077,10.0077,127600.0
2009-05-27 14:30:00,12.59,12.62,12.57,12.57,360400.0,10.0077,10.0316,9.9918,9.9918,360400.0
2009-05-27 15:00:00,12.58,12.58,12.49,12.49,288400.0,9.9998,9.9998,9.9282,9.9282,288400.0
2009-05-27 15:30:00,12.49,12.53,12.49,12.52,538000.0,9.9282,9.96,9.9282,9.9521,538000.0
2009-05-28 09:30:00,12.51,12.54,12.46,12.48,161600.0,9.9441,9.968,9.9044,9.9203,161600.0
2009-05-28 10:00:00,12.48,12.49,12.36,12.4,138000.0,9.9203,9.9282,9.8249,9.8567,138000.0
2009-05-28 10:30:00,12.39,12.4,12.36,12.38,121600.0,9.8487,9.8567,9.8249,9.8408,121600.0
2009-05-28 11:00:00,12.37,12.42,12.36,12.4,80400.0,9.8328,9.8726,9.8249,9.8567,80400.0
2009-05-28 11:30:00,12.39,12.43,12.37,12.43,96000.0,9.8487,9.8805,9.8328,9.8805,96000.0
2009-05-28 12:00:00,12.43,12.46,12.37,12.37,174800.0,9.8805,9.9044,9.8328,9.8328,174800.0
2009-05-28 12:30:00,12.37,12.42,12.36,12.41,105200.0,9.8328,9.8726,9.8249,9.8646,105200.0
2009-05-28 13:00:00,12.41,12.49,12.41,12.45,275200.0,9.8646,9.9282,9.8646,9.8964,275200.0
2009-05-28 13:30:00,12.45,12.47,12.44,12.46,131200.0,9.8964,9.9123,9.8885,9.9044,131200.0
2009-05-28 14:00:00,12.46,12.47,12.44,12.46,126000.0,9.9044,9.9123,9.8885,9.9044,126000.0
2009-05-28 14:30:00,12.47,12.49,12.44,12.48,171200.0,9.9123,9.9282,9.8885,9.9203,171200.0
2009-05-28 15:00:00,12.48,12.53,12.48,12.52,301200.0,9.9203,9.96,9.9203,9.9521,301200.0
2009-05-28 15:30:00,12.52,12.55,12.5,12.52,653200.0,9.9521,9.9759,9.9362,9.9521,653200.0
2009-05-29 09:30:00,12.56,12.56,12.4,12.44,251600.0,9.9839,9.9839,9.8567,9.8885,251600.0
2009-05-29 10:00:00,12.45,12.47,12.4,12.46,96000.0,9.8964,9.9123,9.8567,9.9044,96000.0
2009-05-29 10:30:00,12.46,12.46,12.42,12.43,196400.0,9.9044,9.9044,9.8726,9.8805,196400.0
2009-05-29 11:00:00,12.43,12.44,12.39,12.39,240400.0,9.8805,9.8885,9.8487,9.8487,240400.0
2009-05-29 11:30:00,12.39,12.4,12.34,12.36,207600.0,9.8487,9.8567,9.809,9.8249,207600.0
2009-05-29 12:00:00,12.36,12.37,12.33,12.35,123600.0,9.8249,9.8328,9.801,9.8169,123600.0
2009-05-29 12:30:00,12.35,12.37,12.32,12.36,55600.0,9.8169,9.8328,9.7931,9.8249,55600.0
2009-05-29 13:00:00,12.35,12.38,12.35,12.37,60000.0,9.8169,9.8408,9.8169,9.8328,60000.0
2009-05-29 13:30:00,12.38,12.41,12.37,12.4,118000.0,9.8408,9.8646,9.8328,9.8567,118000.0
2009-05-29 14:00:00,12.4,12.42,12.38,12.41,91600.0,9.8567,9.8726,9.8408,9.8646,91600.0
2009-05-29 14:30:00,12.41,12.42,12.4,12.41,124400.0,9.8646,9.8726,9.8567,9.8646,124400.0
2009-05-29 15:00:00,12.41,12.44,12.4,12.44,192400.0,9.8646,9.8885,9.8567,9.8885,192400.0
2009-05-29 15:30:00,12.44,12.55,12.43,12.55,366800.0,9.8885,9.9759,9.8805,9.9759,366800.0
2009-06-01 09:30:00,12.61,12.69,12.5,12.63,131200.0,10.0236,10.0872,9.9362,10.0395,131200.0
2009-06-01 10:00:00,12.63,12.74,12.63,12.73,108400.0,10.0395,10.1269,10.0395,10.119,108400.0
2009-06-01 10:30:00,12.73,12.75,12.72,12.72,64000.0,10.119,10.1349,10.111,10.111,64000.0
2009-06-01 11:00:00,12.71,12.74,12.7,12.72,54000.0,10.1031,10.1269,10.0951,10.111,54000.0
2009-06-01 11:30:00,12.72,12.74,12.7,12.7,105200.0,10.111,10.1269,10.0951,10.0951,105200.0
2009-06-01 12:00:00,12.69,12.7,12.63,12.64,220800.0,10.0872,10.0951,10.0395,10.0475,220800.0
2009-06-01 12:30:00,12.64,12.64,12.57,12.57,168000.0,10.0475,10.0475,9.9918,9.9918,168000.0
2009-06-01 13:00:00,12.57,12.59,12.56,12.58,84000.0,9.9918,10.0077,9.9839,9.9998,84000.0
2009-06-01 13:30:00,12.58,12.61,12.58,12.6,102800.0,9.9998,10.0236,9.9998,10.0157,102800.0
2009-06-01 14:00:00,12.61,12.63,12.58,12.63,174000.0,10.0236,10.0395,9.9998,10.0395,174000.0
2009-06-01 14:30:00,12.63,12.65,12.62,12.65,178000.0,10.0395,10.0554,10.0316,10.0554,178000.0
2009-06-01 15:00:00,12.65,12.66,12.64,12.65,230800.0,10.0554,10.0634,10.0475,10.0554,230800.0
2009-06-01 15:30:00,12.65,12.66,12.62,12.64,367600.0,10.0554,10.0634,10.0316,10.0475,367600.0
2009-06-02 09:30:00,12.65,12.82,12.61,12.82,114000.0,10.0554,10.1905,10.0236,10.1905,114000.0
2009-06-02 10:00:00,12.83,12.88,12.68,12.81,474400.0,10.1985,10.2382,10.0793,10.1826,474400.0
2009-06-02 10:30:00,12.81,12.9,12.81,12.89,163600.0,10.1826,10.2541,10.1826,10.2462,163600.0
2009-06-02 11:00:00,12.89,12.89,12.79,12.86,318000.0,10.2462,10.2462,10.1667,10.2223,318000.0
2009-06-02 11:30:00,12.86,12.88,12.84,12.88,144400.0,10.2223,10.2382,10.2064,10.2382,144400.0
2009-06-02 12:00:00,12.88,12.89,12.83,12.83,116400.0,10.2382,10.2462,10.1985,10.1985,116400.0
2009-06-02 12:30:00,12.83,12.88,12.83,12.87,98000.0,10.1985,10.2382,10.1985,10.2303,98000.0
2009-06-02 13:00:00,12.87,12.88,12.86,12.88,84800.0,10.2303,10.2382,10.2223,10.2382,84800.0
2009-06-02 13:30:00,12.88,12.9,12.86,12.89,133200.0,10.2382,10.2541,10.2223,10.2462,133200.0
2009-06-02 14:00:00,12.89,12.92,12.89,12.92,116400.0,10.2462,10.27,10.2462,10.27,116400.0
2009-06-02 14:30:00,12.92,12.92,12.89,12.89,85600.0,10.27,10.27,10.2462,10.2462,85600.0
2009-06-02 15:00:00,12.89,12.91,12.86,12.86,159600.0,10.2462,10.2621,10.2223,10.2223,159600.0
2009-06-02 15:30:00,12.86,12.87,12.79,12.81,552800.0,10.2223,10.2303,10.1667,10.1826,552800.0
2009-06-03 09:30:00,12.78,12.81,12.69,12.74,99200.0,10.1587,10.1826,10.0872,10.1269,99200.0
2009-06-03 10:00:00,12.74,12.78,12.72,12.78,88800.0,10.1269,10.1587,10.111,10.1587,88800.0
2009-06-03 10:30:00,12.77,12.81,12.77,12.81,127600.0,10.1508,10.1826,10.1508,10.1826,127600.0
2009-06-03 11:00:00,12.81,12.85,12.78,12.85,264400.0,10.1826,10.2144,10.1587,10.2144,264400.0
2009-06-03 11:30:00,12.85,12.91,12.84,12.84,175200.0,10.2144,10.2621,10.2064,10.2064,175200.0
2009-06-03 12:00:00,12.84,12.9,12.83,12.84,235600.0,10.2064,10.2541,10.1985,10.2064,235600.0
2009-06-03 12:30:00,12.83,12.83,12.79,12.8,266400.0,10.1985,10.1985,10.1667,10.1746,266400.0
2009-06-03 13:00:00,12.8,12.81,12.8,12.81,52400.0,10.1746,10.1826,10.1746,10.1826,52400.0
2009-06-03 13:30:00,12.81,12.83,12.8,12.81,85600.0,10.1826,10.1985,10.1746,10.1826,85600.0
2009-06-03 14:00:00,12.81,12.83,12.8,12.81,200000.0,10.1826,10.1985,10.1746,10.1826,200000.0
2009-06-03 14:30:00,12.81,12.84,12.8,12.82,117600.0,10.1826,10.2064,10.1746,10.1905,117600.0
2009-06-03 15:00:00,12.82,12.83,12.77,12.77,282800.0,10.1905,10.1985,10.1508,10.1508,282800.0
2009-06-03 15:30:00,12.77,12.84,12.77,12.84,286800.0,10.1508,10.2064,10.1508,10.2064,286800.0
2009-06-04 09:30:00,12.87,12.92,12.69,12.76,112800.0,10.2303,10.27,10.0872,10.1428,112800.0
2009-06-04 10:00:00,12.75,12.75,12.65,12.73,119600.0,10.1349,10.1349,10.0554,10.119,119600.0
2009-06-04 10:30:00,12.74,12.79,12.72,12.78,217600.0,10.1269,10.1667,10.111,10.1587,217600.0
2009-06-04 11:00:00,12.79,12.79,12.67,12.68,224800.0,10.1667,10.1667,10.0713,10.0793,224800.0
2009-06-04 11:30:00,12.67,12.7,12.66,12.67,58800.0,10.0713,10.0951,10.0634,10.0713,58800.0
2009-06-04 12:00:00,12.66,12.67,12.61,12.65,115600.0,10.0634,10.0713,10.0236,10.0554,115600.0
2009-06-04 12:30:00,12.66,12.72,12.66,12.71,231200.0,10.0634,10.111,10.0634,10.1031,231200.0
2009-06-04 13:00:00,12.71,12.72,12.66,12.72,117200.0,10.1031,10.111,10.0634,10.111,117200.0
2009-06-04 13:30:00,12.72,12.76,12.7,12.71,84400.0,10.111,10.1428,10.0951,10.1031,84400.0
2009-06-04 14:00:00,12.7,12.71,12.61,12.65,355200.0,10.0951,10.1031,10.0236,10.0554,355200.0
2009-06-04 14:30:00,12.65,12.69,12.65,12.67,51600.0,10.0554,10.0872,10.0554,10.0713,51600.0
2009-06-04 15:00:00,12.67,12.71,12.65,12.71,105200.0,10.0713,10.1031,10.0554,10.1031,105200.0
2009-06-04 15:30:00,12.71,12.72,12.68,12.7,369200.0,10.1031,10.111,10.0793,10.0951,369200.0
2009-06-05 09:30:00,12.76,12.85,12.59,12.63,166000.0,10.1428,10.2144,10.0077,10.0395,166000.0
2009-06-05 10:00:00,12.62,12.63,12.56,12.58,123600.0,10.0316,10.0395,9.9839,9.9998,123600.0
2009-06-05 10:30:00,12.58,12.61,12.56,12.59,68000.0,9.9998,10.0236,9.9839,10.0077,68000.0
2009-06-05 11:00:00,12.6,12.62,12.58,12.6,62400.0,10.0157,10.0316,9.9998,10.0157,62400.0
2009-06-05 11:30:00,12.6,12.64,12.59,12.63,68400.0,10.0157,10.0475,10.0077,10.0395,68400.0
2009-06-05 12:00:00,12.63,12.65,12.62,12.64,48000.0,10.0395,10.0554,10.0316,10.0475,48000.0
2009-06-05 12:30:00,12.65,12.66,12.64,12.65,35600.0,10.0554,10.0634,10.0475,10.0554,35600.0
2009-06-05 13:00:00,12.66,12.68,12.5,12.51,408800.0,10.0634,10.0793,9.9362,9.9441,408800.0
2009-06-05 13:30:00,12.52,12.58,12.49,12.57,109200.0,9.9521,9.9998,9.9282,9.9918,109200.0
2009-06-05 14:00:00,12.58,12.58,12.43,12.48,769200.0,9.9998,9.9998,9.8805,9.9203,769200.0
2009-06-05 14:30:00,12.48,12.52,12.46,12.52,120800.0,9.9203,9.9521,9.9044,9.9521,120800.0
2009-06-05 15:00:00,12.52,12.57,12.51,12.54,216400.0,9.9521,9.9918,9.9441,9.968,216400.0
2009-06-05 15:30:00,12.53,12.55,12.48,12.5,748400.0,9.96,9.9759,9.9203,9.9362,748400.0
2009-06-08 09:30:00,12.43,12.54,12.43,12.51,196000.0,9.8805,9.968,9.8805,9.9441,196000.0
2009-06-08 10:00:00,12.5,12.53,12.46,12.47,72400.0,9.9362,9.96,9.9044,9.9123,72400.0
2009-06-08 10:30:00,12.47,12.48,12.43,12.44,137600.0,9.9123,9.9203,9.8805,9.8885,137600.0
2009-06-08 11:00:00,12.45,12.5,12.44,12.5,123200.0,9.8964,9.9362,9.8885,9.9362,123200.0
2009-06-08 11:30:00,12.49,12.52,12.48,12.48,124800.0,9.9282,9.9521,9.9203,9.9203,124800.0
2009-06-08 12:00:00,12.49,12.51,12.46,12.47,144400.0,9.9282,9.9441,9.9044,9.9123,144400.0
2009-06-08 12:30:00,12.47,12.49,12.45,12.48,70400.0,9.9123,9.9282,9.8964,9.9203,70400.0
2009-06-08 13:00:00,12.48,12.51,12.46,12.47,136800.0,9.9203,9.9441,9.9044,9.9123,136800.0
2009-06-08 13:30:00,12.47,12.48,12.44,12.46,64800.0,9.9123,9.9203,9.8885,9.9044,64800.0
2009-06-08 14:00:00,12.46,12.47,12.44,12.44,49200.0,9.9044,9.9123,9.8885,9.8885,49200.0
2009-06-08 14:30:00,12.45,12.46,12.44,12.45,76800.0,9.8964,9.9044,9.8885,9.8964,76800.0
2009-06-08 15:00:00,12.45,12.57,12.45,12.56,215200.0,9.8964,9.9918,9.8964,9.9839,215200.0
2009-06-08 15:30:00,12.56,12.62,12.55,12.56,470400.0,9.9839,10.0316,9.9759,9.9839,470400.0
2009-06-09 09:30:00,12.63,12.63,12.48,12.49,143200.0,10.0395,10.0395,9.9203,9.9282,143200.0
2009-06-09 10:00:00,12.49,12.56,12.49,12.54,108400.0,9.9282,9.9839,9.9282,9.968,108400.0
2009-06-09 10:30:00,12.54,12.58,12.54,12.58,76800.0,9.968,9.9998,9.968,9.9998,76800.0
2009-06-09 11:00:00,12.58,12.59,12.51,12.52,187200.0,9.9998,10.0077,9.9441,9.9521,187200.0
2009-06-09 11:30:00,12.52,12.55,12.51,12.53,44800.0,9.9521,9.9759,9.9441,9.96,44800.0
2009-06-09 12:00:00,12.53,12.58,12.53,12.58,70000.0,9.96,9.9998,9.96,9.9998,70000.0
2009-06-09 12:30:00,12.58,12.61,12.56,12.61,107600.0,9.9998,10.0236,9.9839,10.0236,107600.0
2009-06-09 13:00:00,12.61,12.63,12.55,12.58,306400.0,10.0236,10.0395,9.9759,9.9998,306400.0
2009-06-09 13:30:00,12.58,12.6,12.56,12.6,194800.0,9.9998,10.0157,9.9839,10.0157,194800.0
2009-06-09 14:00:00,12.6,12.64,12.6,12.64,64800.0,10.0157,10.0475,10.0157,10.0475,64800.0
2009-06-09 14:30:00,12.64,12.66,12.56,12.58,360800.0,10.0475,10.0634,9.9839,9.9998,360800.0
2009-06-09 15:00:00,12.57,12.64,12.53,12.64,844400.0,9.9918,10.0475,9.96,10.0475,844400.0
2009-06-09 15:30:00,12.63,12.67,12.56,12.57,887600.0,10.0395,10.0713,9.9839,9.9918,887600.0
2009-06-10 09:30:00,12.61,12.67,12.58,12.59,255600.0,10.0236,10.0713,9.9998,10.0077,255600.0
2009-06-10 10:00:00,12.59,12.66,12.55,12.64,149600.0,10.0077,10.0634,9.9759,10.0475,149600.0
2009-06-10 10:30:00,12.64,12.7,12.63,12.69,176000.0,10.0475,10.0951,10.0395,10.0872,176000.0
2009-06-10 11:00:00,12.68,12.73,12.68,12.72,104800.0,10.0793,10.119,10.0793,10.111,104800.0
2009-06-10 11:30:00,12.73,12.74,12.7,12.71,136400.0,10.119,10.1269,10.0951,10.1031,136400.0
2009-06-10 12:00:00,12.72,12.72,12.69,12.69,106400.0,10.111,10.111,10.0872,10.0872,106400.0
2009-06-10 12:30:00,12.68,12.68,12.64,12.65,79600.0,10.0793,10.0793,10.0475,10.0554,79600.0
2009-06-10 13:00:00,12.65,12.65,12.6,12.63,73200.0,10.0554,10.0554,10.0157,10.0395,73200.0
2009-06-10 13:30:00,12.62,12.62,12.57,12.59,72000.0,10.0316,10.0316,9.9918,10.0077,72000.0
2009-06-10 14:00:00,12.58,12.61,12.56,12.58,68400.0,9.9998,10.0236,9.9839,9.9998,68400.0
2009-06-10 14:30:00,12.58,12.65,12.58,12.64,69200.0,9.9998,10.0554,9.9998,10.0475,69200.0
2009-06-10 15:00:00,12.64,12.65,12.62,12.62,90000.0,10.0475,10.0554,10.0316,10.0316,90000.0
2009-06-10 15:30:00,12.62,12.65,12.61,12.65,301600.0,10.0316,10.0554,10.0236,10.0554,301600.0
2009-06-11 09:30:00,12.65,12.86,12.65,12.79,117200.0,10.0554,10.2223,10.0554,10.1667,117200.0
2009-06-11 10:00:00,12.8,12.8,12.75,12.76,58400.0,10.1746,10.1746,10.1349,10.1428,58400.0
2009-06-11 10:30:00,12.76,12.77,12.75,12.76,56800.0,10.1428,10.1508,10.1349,10.1428,56800.0
2009-06-11 11:00:00,12.76,12.76,12.72,12.74,64800.0,10.1428,10.1428,10.111,10.1269,64800.0
2009-06-11 11:30:00,12.74,12.75,12.69,12.72,142000.0,10.1269,10.1349,10.0872,10.111,142000.0
2009-06-11 12:00:00,12.72,12.78,12.72,12.76,152800.0,10.111,10.1587,10.111,10.1428,152800.0
2009-06-11 12:30:00,12.76,12.81,12.76,12.81,51200.0,10.1428,10.1826,10.1428,10.1826,51200.0
2009-06-11 13:00:00,12.81,12.85,12.78,12.84,103600.0,10.1826,10.2144,10.1587,10.2064,103600.0
2009-06-11 13:30:00,12.85,12.87,12.84,12.86,86400.0,10.2144,10.2303,10.2064,10.2223,86400.0
2009-06-11 14:00:00,12.85,12.86,12.83,12.84,105200.0,10.2144,10.2223,10.1985,10.2064,105200.0
2009-06-11 14:30:00,12.84,12.85,12.82,12.85,104000.0,10.2064,10.2144,10.1905,10.2144,104000.0
2009-06-11 15:00:00,12.85,12.85,12.79,12.79,231200.0,10.2144,10.2144,10.1667,10.1667,231200.0
2009-06-11 15:30:00,12.79,12.79,12.72,12.73,330400.0,10.1667,10.1667,10.111,10.119,330400.0
2009-06-12 09:30:00,12.74,12.93,12.69,12.73,183600.0,10.1269,10.278,10.0872,10.119,183600.0
2009-06-12 10:00:00,12.72,12.87,12.71,12.81,242800.0,10.111,10.2303,10.1031,10.1826,242800.0
2009-06-12 10:30:00,12.8,12.86,12.79,12.85,104400.0,10.1746,10.2223,10.1667,10.2144,104400.0
2009-06-12 11:00:00,12.85,12.87,12.85,12.86,102800.0,10.2144,10.2303,10.2144,10.2223,102800.0
2009-06-12 11:30:00,12.86,12.9,12.85,12.89,100000.0,10.2223,10.2541,10.2144,10.2462,100000.0
2009-06-12 12:00:00,12.9,12.93,12.89,12.92,76000.0,10.2541,10.278,10.2462,10.27,76000.0
2009-06-12 12:30:00,12.93,12.93,12.91,12.92,66800.0,10.278,10.278,10.2621,10.27,66800.0
2009-06-12 13:00:00,12.93,12.97,12.93,12.96,136400.0,10.278,10.3098,10.278,10.3018,136400.0
2009-06-12 13:30:00,12.96,12.98,12.95,12.96,80000.0,10.3018,10.3177,10.2939,10.3018,80000.0
2009-06-12 14:00:00,12.97,12.97,12.92,12.94,148800.0,10.3098,10.3098,10.27,10.2859,148800.0
2009-06-12 14:30:00,12.94,12.99,12.94,12.98,156000.0,10.2859,10.3257,10.2859,10.3177,156000.0
2009-06-12 15:00:00,12.98,13.0,12.96,12.98,258800.0,10.3177,10.3336,10.3018,10.3177,258800.0
2009-06-12 15:30:00,12.98,12.98,12.9,12.94,388800.0,10.3177,10.3177,10.2541,10.2859,388800.0
2009-06-15 09:30:00,12.93,12.93,12.72,12.78,250400.0,10.278,10.278,10.111,10.1587,250400.0
2009-06-15 10:00:00,12.78,12.84,12.78,12.83,190400.0,10.1587,10.2064,10.1587,10.1985,190400.0
2009-06-15 10:30:00,12.83,12.83,12.74,12.75,115200.0,10.1985,10.1985,10.1269,10.1349,115200.0
2009-06-15 11:00:00,12.75,12.75,12.62,12.66,352400.0,10.1349,10.1349,10.0316,10.0634,352400.0
2009-06-15 11:30:00,12.66,12.79,12.66,12.78,455600.0,10.0634,10.1667,10.0634,10.1587,455600.0
2009-06-15 12:00:00,12.78,12.78,12.74,12.75,124400.0,10.1587,10.1587,10.1269,10.1349,124400.0
2009-06-15 12:30:00,12.75,12.77,12.74,12.75,95600.0,10.1349,10.1508,10.1269,10.1349,95600.0
2009-06-15 13:00:00,12.75,12.78,12.74,12.76,125200.0,10.1349,10.1587,10.1269,10.1428,125200.0
2009-06-15 13:30:00,12.76,12.81,12.76,12.8,134400.0,10.1428,10.1826,10.1428,10.1746,134400.0
2009-06-15 14:00:00,12.81,12.85,12.8,12.84,130400.0,10.1826,10.2144,10.1746,10.2064,130400.0
2009-06-15 14:30:00,12.84,12.84,12.82,12.83,145600.0,10.2064,10.2064,10.1905,10.1985,145600.0
2009-06-15 15:00:00,12.83,12.87,12.83,12.87,313200.0,10.1985,10.2303,10.1985,10.2303,313200.0
2009-06-15 15:30:00,12.86,12.93,12.86,12.91,709200.0,10.2223,10.278,10.2223,10.2621,709200.0
2009-06-16 09:30:00,12.93,12.96,12.87,12.9,250000.0,10.278,10.3018,10.2303,10.2541,250000.0
2009-06-16 10:00:00,12.89,12.9,12.82,12.85,214400.0,10.2462,10.2541,10.1905,10.2144,214400.0
2009-06-16 10:30:00,12.85,12.89,12.85,12.87,119600.0,10.2144,10.2462,10.2144,10.2303,119600.0
2009-06-16 11:00:00,12.88,12.88,12.86,12.86,153200.0,10.2382,10.2382,10.2223,10.2223,153200.0
2009-06-16 11:30:00,12.87,12.88,12.83,12.84,102800.0,10.2303,10.2382,10.1985,10.2064,102800.0
2009-06-16 12:00:00,12.84,12.86,12.84,12.85,70400.0,10.2064,10.2223,10.2064,10.2144,70400.0
2009-06-16 12:30:00,12.85,12.88,12.85,12.86,207200.0,10.2144,10.2382,10.2144,10.2223,207200.0
2009-06-16 13:00:00,12.86,12.87,12.81,12.84,277600.0,10.2223,10.2303,10.1826,10.2064,277600.0
2009-06-16 13:30:00,12.83,12.83,12.78,12.78,153600.0,10.1985,10.1985,10.1587,10.1587,153600.0
2009-06-16 14:00:00,12.78,12.85,12.78,12.81,160400.0,10.1587,10.2144,10.1587,10.1826,160400.0
2009-06-16 14:30:00,12.81,12.82,12.79,12.8,119200.0,10.1826,10.1905,10.1667,10.1746,119200.0
2009-06-16 15:00:00,12.8,12.8,12.75,12.76,171200.0,10.1746,10.1746,10.1349,10.1428,171200.0
2009-06-16 15:30:00,12.76,12.8,12.75,12.75,262800.0,10.1428,10.1746,10.1349,10.1349,262800.0
2009-06-17 09:30:00,12.75,12.93,12.75,12.93,110400.0,10.1349,10.278,10.1349,10.278,110400.0
2009-06-17 10:00:00,12.93,12.99,12.93,12.96,142400.0,10.278,10.3257,10.278,10.3018,142400.0
2009-06-17 10:30:00,12.97,12.97,12.92,12.95,165200.0,10.3098,10.3098,10.27,10.2939,165200.0
2009-06-17 11:00:00,12.95,12.97,12.93,12.97,97200.0,10.2939,10.3098,10.278,10.3098,97200.0
2009-06-17 11:30:00,12.97,13.03,12.97,13.03,260800.0,10.3098,10.3575,10.3098,10.3575,260800.0
2009-06-17 12:00:00,13.03,13.06,13.02,13.04,120800.0,10.3575,10.3813,10.3495,10.3654,120800.0
2009-06-17 12:30:00,13.04,13.06,13.03,13.04,58000.0,10.3654,10.3813,10.3575,10.3654,58000.0
2009-06-17 13:00:00,13.04,13.08,13.04,13.08,90000.0,10.3654,10.3972,10.3654,10.3972,90000.0
2009-06-17 13:30:00,13.08,13.09,13.05,13.05,153600.0,10.3972,10.4052,10.3734,10.3734,153600.0
2009-06-17 14:00:00,13.06,13.06,13.04,13.05,78800.0,10.3813,10.3813,10.3654,10.3734,78800.0
2009-06-17 14:30:00,13.05,13.05,13.02,13.04,104400.0,10.3734,10.3734,10.3495,10.3654,104400.0
2009-06-17 15:00:00,13.04,13.05,12.99,12.99,224800.0,10.3654,10.3734,10.3257,10.3257,224800.0
2009-06-17 15:30:00,12.98,12.99,12.93,12.95,385600.0,10.3177,10.3257,10.278,10.2939,385600.0
2009-06-18 09:30:00,12.99,13.09,12.96,13.08,226000.0,10.3257,10.4052,10.3018,10.3972,226000.0
2009-06-18 10:00:00,13.09,13.15,13.06,13.13,113200.0,10.4052,10.4529,10.3813,10.437,113200.0
2009-06-18 10:30:00,13.13,13.21,13.13,13.21,155600.0,10.437,10.5005,10.437,10.5005,155600.0
2009-06-18 11:00:00,13.21,13.27,13.17,13.23,300000.0,10.5005,10.5482,10.4687,10.5164,300000.0
2009-06-18 11:30:00,13.23,13.24,13.19,13.21,89200.0,10.5164,10.5244,10.4846,10.5005,89200.0
2009-06-18 12:00:00,13.21,13.25,13.19,13.24,119200.0,10.5005,10.5323,10.4846,10.5244,119200.0
2009-06-18 12:30:00,13.24,13.26,13.23,13.25,58800.0,10.5244,10.5403,10.5164,10.5323,58800.0
2009-06-18 13:00:00,13.25,13.28,13.25,13.26,67600.0,10.5323,10.5562,10.5323,10.5403,67600.0
2009-06-18 13:30:00,13.26,13.26,13.23,13.25,59600.0,10.5403,10.5403,10.5164,10.5323,59600.0
2009-06-18 14:00:00,13.25,13.28,13.24,13.27,107200.0,10.5323,10.5562,10.5244,10.5482,107200.0
2009-06-18 14:30:00,13.27,13.28,13.24,13.27,103200.0,10.5482,10.5562,10.5244,10.5482,103200.0
2009-06-18 15:00:00,13.28,13.28,13.23,13.23,183600.0,10.5562,10.5562,10.5164,10.5164,183600.0
2009-06-18 15:30:00,13.23,13.24,13.19,13.22,362000.0,10.5164,10.5244,10.4846,10.5085,362000.0
2009-06-19 09:30:00,13.28,13.36,13.22,13.33,382800.0,10.5562,10.6198,10.5085,10.5959,382800.0
2009-06-19 10:00:00,13.33,13.33,13.25,13.31,143200.0,10.5959,10.5959,10.5323,10.58,143200.0
2009-06-19 10:30:00,13.31,13.33,13.29,13.31,116000.0,10.58,10.5959,10.5641,10.58,116000.0
2009-06-19 11:00:00,13.32,13.33,13.26,13.29,274800.0,10.588,10.5959,10.5403,10.5641,274800.0
2009-06-19 11:30:00,13.29,13.31,13.27,13.29,348000.0,10.5641,10.58,10.5482,10.5641,348000.0
2009-06-19 12:00:00,13.28,13.29,13.27,13.28,168800.0,10.5562,10.5641,10.5482,10.5562,168800.0
2009-06-19 12:30:00,13.28,13.28,13.24,13.24,132800.0,10.5562,10.5562,10.5244,10.5244,132800.0
2009-06-19 13:00:00,13.24,13.29,13.24,13.27,110400.0,10.5244,10.5641,10.5244,10.5482,110400.0
2009-06-19 13:30:00,13.27,13.29,13.25,13.25,195600.0,10.5482,10.5641,10.5323,10.5323,195600.0
2009-06-19 14:00:00,13.25,13.25,13.19,13.2,214400.0,10.5323,10.5323,10.4846,10.4926,214400.0
2009-06-19 14:30:00,13.2,13.23,13.2,13.23,80400.0,10.4926,10.5164,10.4926,10.5164,80400.0
2009-06-19 15:00:00,13.22,13.27,13.2,13.26,132000.0,10.5085,10.5482,10.4926,10.5403,132000.0
2009-06-19 15:30:00,13.26,13.29,13.24,13.24,298400.0,10.5403,10.5641,10.5244,10.5244,298400.0
2009-06-22 09:30:00,13.24,13.48,13.23,13.46,486800.0,10.5244,10.7152,10.5164,10.6993,486800.0
2009-06-22 10:00:00,13.45,13.49,13.44,13.48,600400.0,10.6913,10.7231,10.6834,10.7152,600400.0
2009-06-22 10:30:00,13.48,13.48,13.44,13.47,108800.0,10.7152,10.7152,10.6834,10.7072,108800.0
2009-06-22 11:00:00,13.47,13.49,13.47,13.49,186400.0,10.7072,10.7231,10.7072,10.7231,186400.0
2009-06-22 11:30:00,13.49,13.52,13.49,13.49,190000.0,10.7231,10.747,10.7231,10.7231,190000.0
2009-06-22 12:00:00,13.49,13.52,13.49,13.51,175200.0,10.7231,10.747,10.7231,10.739,175200.0
2009-06-22 12:30:00,13.51,13.52,13.5,13.51,97600.0,10.739,10.747,10.7311,10.739,97600.0
2009-06-22 13:00:00,13.51,13.51,13.5,13.51,134400.0,10.739,10.739,10.7311,10.739,134400.0
2009-06-22 13:30:00,13.51,13.53,13.5,13.52,236000.0,10.739,10.7549,10.7311,10.747,236000.0
2009-06-22 14:00:00,13.52,13.53,13.49,13.5,404800.0,10.747,10.7549,10.7231,10.7311,404800.0
2009-06-22 14:30:00,13.5,13.51,13.49,13.5,289600.0,10.7311,10.739,10.7231,10.7311,289600.0
2009-06-22 15:00:00,13.5,13.53,13.49,13.53,331600.0,10.7311,10.7549,10.7231,10.7549,331600.0
2009-06-22 15:30:00,13.53,13.54,13.48,13.5,863600.0,10.7549,10.7629,10.7152,10.7311,863600.0
2009-06-23 09:30:00,13.51,13.56,13.51,13.53,268000.0,10.739,10.7788,10.739,10.7549,268000.0
2009-06-23 10:00:00,13.53,13.54,13.5,13.53,424400.0,10.7549,10.7629,10.7311,10.7549,424400.0
2009-06-23 10:30:00,13.53,13.53,13.5,13.51,195600.0,10.7549,10.7549,10.7311,10.739,195600.0
2009-06-23 11:00:00,13.51,13.51,13.47,13.47,136400.0,10.739,10.739,10.7072,10.7072,136400.0
2009-06-23 11:30:00,13.47,13.48,13.42,13.44,181600.0,10.7072,10.7152,10.6675,10.6834,181600.0
2009-06-23 12:00:00,13.44,13.45,13.39,13.41,357200.0,10.6834,10.6913,10.6436,10.6595,357200.0
2009-06-23 12:30:00,13.4,13.41,13.38,13.38,128400.0,10.6516,10.6595,10.6357,10.6357,128400.0
2009-06-23 13:00:00,13.38,13.4,13.38,13.4,126800.0,10.6357,10.6516,10.6357,10.6516,126800.0
2009-06-23 13:30:00,13.39,13.42,13.38,13.4,132000.0,10.6436,10.6675,10.6357,10.6516,132000.0
2009-06-23 14:00:00,13.4,13.41,13.37,13.38,358400.0,10.6516,10.6595,10.6277,10.6357,358400.0
2009-06-23 14:30:00,13.38,13.39,13.36,13.38,196400.0,10.6357,10.6436,10.6198,10.6357,196400.0
2009-06-23 15:00:00,13.38,13.43,13.38,13.43,190000.0,10.6357,10.6754,10.6357,10.6754,190000.0
2009-06-23 15:30:00,13.42,13.46,13.41,13.42,408800.0,10.6675,10.6993,10.6595,10.6675,408800.0
2009-06-24 09:30:00,13.45,13.45,13.38,13.44,66800.0,10.6913,10.6913,10.6357,10.6834,66800.0
2009-06-24 10:00:00,13.44,13.45,13.4,13.42,114800.0,10.6834,10.6913,10.6516,10.6675,114800.0
2009-06-24 10:30:00,13.42,13.43,13.38,13.39,159200.0,10.6675,10.6754,10.6357,10.6436,159200.0
2009-06-24 11:00:00,13.39,13.39,13.38,13.38,97200.0,10.6436,10.6436,10.6357,10.6357,97200.0
2009-06-24 11:30:00,13.38,13.39,13.38,13.38,76400.0,10.6357,10.6436,10.6357,10.6357,76400.0
2009-06-24 12:00:00,13.38,13.42,13.38,13.41,95600.0,10.6357,10.6675,10.6357,10.6595,95600.0
2009-06-24 12:30:00,13.4,13.41,13.38,13.38,93200.0,10.6516,10.6595,10.6357,10.6357,93200.0
2009-06-24 13:00:00,13.38,13.4,13.38,13.4,79200.0,10.6357,10.6516,10.6357,10.6516,79200.0
2009-06-24 13:30:00,13.4,13.42,13.39,13.41,47600.0,10.6516,10.6675,10.6436,10.6595,47600.0
2009-06-24 14:00:00,13.41,13.45,13.4,13.43,140800.0,10.6595,10.6913,10.6516,10.6754,140800.0
2009-06-24 14:30:00,13.43,13.43,13.4,13.4,224400.0,10.6754,10.6754,10.6516,10.6516,224400.0
2009-06-24 15:00:00,13.4,13.44,13.39,13.43,248000.0,10.6516,10.6834,10.6436,10.6754,248000.0
2009-06-24 15:30:00,13.44,13.46,13.43,13.45,422000.0,10.6834,10.6993,10.6754,10.6913,422000.0
2009-06-25 09:30:00,13.31,13.45,13.31,13.4,170000.0,10.58,10.6913,10.58,10.6516,170000.0
2009-06-25 10:00:00,13.4,13.5,13.4,13.47,181600.0,10.6516,10.7311,10.6516,10.7072,181600.0
2009-06-25 10:30:00,13.47,13.51,13.46,13.48,98800.0,10.7072,10.739,10.6993,10.7152,98800.0
2009-06-25 11:00:00,13.48,13.53,13.46,13.52,57600.0,10.7152,10.7549,10.6993,10.747,57600.0
2009-06-25 11:30:00,13.52,13.62,13.52,13.61,97600.0,10.747,10.8265,10.747,10.8185,97600.0
2009-06-25 12:00:00,13.61,13.63,13.6,13.62,74000.0,10.8185,10.8344,10.8106,10.8265,74000.0
2009-06-25 12:30:00,13.62,13.63,13.61,13.63,50000.0,10.8265,10.8344,10.8185,10.8344,50000.0
2009-06-25 13:00:00,13.62,13.66,13.62,13.66,121600.0,10.8265,10.8582,10.8265,10.8582,121600.0
2009-06-25 13:30:00,13.66,13.69,13.65,13.68,112000.0,10.8582,10.8821,10.8503,10.8741,112000.0
2009-06-25 14:00:00,13.69,13.69,13.64,13.66,81200.0,10.8821,10.8821,10.8423,10.8582,81200.0
2009-06-25 14:30:00,13.67,13.69,13.65,13.67,148400.0,10.8662,10.8821,10.8503,10.8662,148400.0
2009-06-25 15:00:00,13.67,13.69,13.63,13.66,178800.0,10.8662,10.8821,10.8344,10.8582,178800.0
2009-06-25 15:30:00,13.65,13.67,13.61,13.67,295200.0,10.8503,10.8662,10.8185,10.8662,295200.0
2009-06-26 09:30:00,13.67,13.69,13.54,13.63,106000.0,10.8662,10.8821,10.7629,10.8344,106000.0
2009-06-26 10:00:00,13.63,13.75,13.61,13.69,221200.0,10.8344,10.9298,10.8185,10.8821,221200.0
2009-06-26 10:30:00,13.68,13.72,13.66,13.68,185600.0,10.8741,10.9059,10.8582,10.8741,185600.0
2009-06-26 11:00:00,13.67,13.7,13.66,13.67,93600.0,10.8662,10.89,10.8582,10.8662,93600.0
2009-06-26 11:30:00,13.67,13.72,13.66,13.72,107600.0,10.8662,10.9059,10.8582,10.9059,107600.0
2009-06-26 12:00:00,13.72,13.74,13.71,13.71,56400.0,10.9059,10.9218,10.898,10.898,56400.0
2009-06-26 12:30:00,13.7,13.74,13.69,13.72,101200.0,10.89,10.9218,10.8821,10.9059,101200.0
2009-06-26 13:00:00,13.71,13.73,13.71,13.73,77200.0,10.898,10.9139,10.898,10.9139,77200.0
2009-06-26 13:30:00,13.73,13.75,13.72,13.72,106800.0,10.9139,10.9298,10.9059,10.9059,106800.0
2009-06-26 14:00:00,13.72,13.74,13.71,13.73,148400.0,10.9059,10.9218,10.898,10.9139,148400.0
2009-06-26 14:30:00,13.72,13.79,13.72,13.79,366800.0,10.9059,10.9616,10.9059,10.9616,366800.0
2009-06-26 15:00:00,13.79,13.85,13.79,13.81,314000.0,10.9616,11.0093,10.9616,10.9775,314000.0
2009-06-26 15:30:00,13.81,13.9,13.79,13.81,857600.0,10.9775,11.049,10.9616,10.9775,857600.0
2009-06-29 09:30:00,13.61,13.95,13.46,13.74,123600.0,10.8185,11.0888,10.6993,10.9218,123600.0
2009-06-29 10:00:00,13.74,13.81,13.72,13.81,112000.0,10.9218,10.9775,10.9059,10.9775,112000.0
2009-06-29 10:30:00,13.81,13.82,13.78,13.78,88800.0,10.9775,10.9854,10.9536,10.9536,88800.0
2009-06-29 11:00:00,13.76,13.77,13.69,13.71,122000.0,10.9377,10.9457,10.8821,10.898,122000.0
2009-06-29 11:30:00,13.71,13.71,13.68,13.7,84800.0,10.898,10.898,10.8741,10.89,84800.0
2009-06-29 12:00:00,13.7,13.71,13.7,13.71,90400.0,10.89,10.898,10.89,10.898,90400.0
2009-06-29 12:30:00,13.7,13.71,13.69,13.69,108800.0,10.89,10.898,10.8821,10.8821,108800.0
2009-06-29 13:00:00,13.69,13.71,13.69,13.7,50800.0,10.8821,10.898,10.8821,10.89,50800.0
2009-06-29 13:30:00,13.7,13.7,13.65,13.65,110800.0,10.89,10.89,10.8503,10.8503,110800.0
2009-06-29 14:00:00,13.65,13.69,13.65,13.68,54400.0,10.8503,10.8821,10.8503,10.8741,54400.0
2009-06-29 14:30:00,13.68,13.7,13.67,13.68,65200.0,10.8741,10.89,10.8662,10.8741,65200.0
2009-06-29 15:00:00,13.69,13.75,13.68,13.75,152400.0,10.8821,10.9298,10.8741,10.9298,152400.0
2009-06-29 15:30:00,13.75,13.76,13.72,13.75,230400.0,10.9298,10.9377,10.9059,10.9298,230400.0
2009-06-30 09:30:00,13.72,13.72,13.61,13.63,105600.0,10.9059,10.9059,10.8185,10.8344,105600.0
2009-06-30 10:00:00,13.63,13.63,13.56,13.58,141600.0,10.8344,10.8344,10.7788,10.7947,141600.0
2009-06-30 10:30:00,13.56,13.58,13.51,13.51,115200.0,10.7788,10.7947,10.739,10.739,115200.0
2009-06-30 11:00:00,13.51,13.57,13.51,13.55,480400.0,10.739,10.7867,10.739,10.7708,480400.0
2009-06-30 11:30:00,13.55,13.55,13.45,13.45,274800.0,10.7708,10.7708,10.6913,10.6913,274800.0
2009-06-30 12:00:00,13.45,13.46,13.42,13.45,75600.0,10.6913,10.6993,10.6675,10.6913,75600.0
2009-06-30 12:30:00,13.45,13.48,13.45,13.47,92400.0,10.6913,10.7152,10.6913,10.7072,92400.0
2009-06-30 13:00:00,13.47,13.49,13.46,13.46,73200.0,10.7072,10.7231,10.6993,10.6993,73200.0
2009-06-30 13:30:00,13.46,13.47,13.45,13.45,116800.0,10.6993,10.7072,10.6913,10.6913,116800.0
2009-06-30 14:00:00,13.46,13.47,13.45,13.47,141600.0,10.6993,10.7072,10.6913,10.7072,141600.0
2009-06-30 14:30:00,13.47,13.51,13.47,13.48,184000.0,10.7072,10.739,10.7072,10.7152,184000.0
2009-06-30 15:00:00,13.49,13.53,13.48,13.53,217200.0,10.7231,10.7549,10.7152,10.7549,217200.0
2009-06-30 15:30:00,13.53,13.58,13.53,13.57,599600.0,10.7549,10.7947,10.7549,10.7867,599600.0
2009-07-01 09:30:00,13.6,13.77,13.54,13.74,122400.0,10.8106,10.9457,10.7629,10.9218,122400.0
2009-07-01 10:00:00,13.75,13.75,13.7,13.72,212400.0,10.9298,10.9298,10.89,10.9059,212400.0
2009-07-01 10:30:00,13.72,13.73,13.7,13.71,105200.0,10.9059,10.9139,10.89,10.898,105200.0
2009-07-01 11:00:00,13.7,13.71,13.67,13.68,98800.0,10.89,10.898,10.8662,10.8741,98800.0
2009-07-01 11:30:00,13.69,13.7,13.68,13.7,70000.0,10.8821,10.89,10.8741,10.89,70000.0
2009-07-01 12:00:00,13.7,13.7,13.69,13.7,70400.0,10.89,10.89,10.8821,10.89,70400.0
2009-07-01 12:30:00,13.7,13.71,13.69,13.69,76800.0,10.89,10.898,10.8821,10.8821,76800.0
2009-07-01 13:00:00,13.7,13.71,13.69,13.7,55600.0,10.89,10.898,10.8821,10.89,55600.0
2009-07-01 13:30:00,13.71,13.71,13.69,13.71,64800.0,10.898,10.898,10.8821,10.898,64800.0
2009-07-01 14:00:00,13.71,13.71,13.68,13.68,76000.0,10.898,10.898,10.8741,10.8741,76000.0
2009-07-01 14:30:00,13.68,13.68,13.67,13.67,89200.0,10.8741,10.8741,10.8662,10.8662,89200.0
2009-07-01 15:00:00,13.67,13.69,13.65,13.66,202800.0,10.8662,10.8821,10.8503,10.8582,202800.0
2009-07-01 15:30:00,13.66,13.68,13.64,13.65,456000.0,10.8582,10.8741,10.8423,10.8503,456000.0
2009-07-02 09:30:00,13.67,13.67,13.35,13.35,290000.0,10.8662,10.8662,10.6118,10.6118,290000.0
2009-07-02 10:00:00,13.36,13.38,13.28,13.29,389600.0,10.6198,10.6357,10.5562,10.5641,389600.0
2009-07-02 10:30:00,13.29,13.34,13.28,13.31,236800.0,10.5641,10.6039,10.5562,10.58,236800.0
2009-07-02 11:00:00,13.31,13.35,13.31,13.31,171200.0,10.58,10.6118,10.58,10.58,171200.0
2009-07-02 11:30:00,13.31,13.34,13.3,13.34,85600.0,10.58,10.6039,10.5721,10.6039,85600.0
2009-07-02 12:00:00,13.34,13.36,13.33,13.35,123200.0,10.6039,10.6198,10.5959,10.6118,123200.0
2009-07-02 12:30:00,13.35,13.37,13.35,13.35,74400.0,10.6118,10.6277,10.6118,10.6118,74400.0
2009-07-02 13:00:00,13.36,13.36,13.33,13.33,191200.0,10.6198,10.6198,10.5959,10.5959,191200.0
2009-07-02 13:30:00,13.33,13.34,13.31,13.32,113600.0,10.5959,10.6039,10.58,10.588,113600.0
2009-07-02 14:00:00,13.32,13.34,13.31,13.33,163600.0,10.588,10.6039,10.58,10.5959,163600.0
2009-07-02 14:30:00,13.32,13.34,13.32,13.32,199200.0,10.588,10.6039,10.588,10.588,199200.0
2009-07-02 15:00:00,13.32,13.37,13.31,13.31,197600.0,10.588,10.6277,10.58,10.58,197600.0
2009-07-02 15:30:00,13.31,13.37,13.29,13.31,458400.0,10.58,10.6277,10.5641,10.58,458400.0
2009-07-06 09:30:00,13.13,13.55,13.13,13.51,491200.0,10.437,10.7708,10.437,10.739,491200.0
2009-07-06 10:00:00,13.51,13.52,13.37,13.38,336800.0,10.739,10.747,10.6277,10.6357,336800.0
2009-07-06 10:30:00,13.38,13.43,13.35,13.43,251600.0,10.6357,10.6754,10.6118,10.6754,251600.0
2009-07-06 11:00:00,13.43,13.5,13.42,13.5,253600.0,10.6754,10.7311,10.6675,10.7311,253600.0
2009-07-06 11:30:00,13.5,13.51,13.44,13.45,192400.0,10.7311,10.739,10.6834,10.6913,192400.0
2009-07-06 12:00:00,13.45,13.47,13.43,13.47,55200.0,10.6913,10.7072,10.6754,10.7072,55200.0
2009-07-06 12:30:00,13.47,13.5,13.47,13.5,29600.0,10.7072,10.7311,10.7072,10.7311,29600.0
2009-07-06 13:00:00,13.51,13.52,13.49,13.5,142800.0,10.739,10.747,10.7231,10.7311,142800.0
2009-07-06 13:30:00,13.5,13.51,13.48,13.49,51200.0,10.7311,10.739,10.7152,10.7231,51200.0
2009-07-06 14:00:00,13.49,13.51,13.48,13.48,58800.0,10.7231,10.739,10.7152,10.7152,58800.0
2009-07-06 14:30:00,13.48,13.51,13.48,13.49,48400.0,10.7152,10.739,10.7152,10.7231,48400.0
2009-07-06 15:00:00,13.5,13.5,13.46,13.46,96800.0,10.7311,10.7311,10.6993,10.6993,96800.0
2009-07-06 15:30:00,13.46,13.49,13.42,13.49,437600.0,10.6993,10.7231,10.6675,10.7231,437600.0
2009-07-07 09:30:00,13.42,13.53,13.4,13.41,63600.0,10.6675,10.7549,10.6516,10.6595,63600.0
2009-07-07 10:00:00,13.4,13.43,13.38,13.38,68400.0,10.6516,10.6754,10.6357,10.6357,68400.0
2009-07-07 10:30:00,13.38,13.39,13.33,13.34,52800.0,10.6357,10.6436,10.5959,10.6039,52800.0
2009-07-07 11:00:00,13.33,13.38,13.33,13.36,60400.0,10.5959,10.6357,10.5959,10.6198,60400.0
2009-07-07 11:30:00,13.37,13.37,13.34,13.36,48400.0,10.6277,10.6277,10.6039,10.6198,48400.0
2009-07-07 12:00:00,13.37,13.38,13.34,13.34,62000.0,10.6277,10.6357,10.6039,10.6039,62000.0
2009-07-07 12:30:00,13.35,13.37,13.34,13.36,78800.0,10.6118,10.6277,10.6039,10.6198,78800.0
2009-07-07 13:00:00,13.35,13.4,13.35,13.39,33600.0,10.6118,10.6516,10.6118,10.6436,33600.0
2009-07-07 13:30:00,13.4,13.41,13.35,13.35,24000.0,10.6516,10.6595,10.6118,10.6118,24000.0
2009-07-07 14:00:00,13.35,13.38,13.35,13.38,38000.0,10.6118,10.6357,10.6118,10.6357,38000.0
2009-07-07 14:30:00,13.38,13.38,13.33,13.34,46000.0,10.6357,10.6357,10.5959,10.6039,46000.0
2009-07-07 15:00:00,13.34,13.35,13.3,13.35,87200.0,10.6039,10.6118,10.5721,10.6118,87200.0
2009-07-07 15:30:00,13.35,13.36,13.28,13.29,345600.0,10.6118,10.6198,10.5562,10.5641,345600.0
2009-07-08 09:30:00,13.29,13.29,13.18,13.26,65600.0,10.5641,10.5641,10.4767,10.5403,65600.0
2009-07-08 10:00:00,13.27,13.33,13.27,13.32,50000.0,10.5482,10.5959,10.5482,10.588,50000.0
2009-07-08 10:30:00,13.31,13.32,13.28,13.29,38000.0,10.58,10.588,10.5562,10.5641,38000.0
2009-07-08 11:00:00,13.28,13.29,13.26,13.28,82800.0,10.5562,10.5641,10.5403,10.5562,82800.0
2009-07-08 11:30:00,13.28,13.28,13.25,13.28,132400.0,10.5562,10.5562,10.5323,10.5562,132400.0
2009-07-08 12:00:00,13.28,13.3,13.27,13.28,91600.0,10.5562,10.5721,10.5482,10.5562,91600.0
2009-07-08 12:30:00,13.28,13.28,13.27,13.27,82400.0,10.5562,10.5562,10.5482,10.5482,82400.0
2009-07-08 13:00:00,13.27,13.29,13.27,13.27,82400.0,10.5482,10.5641,10.5482,10.5482,82400.0
2009-07-08 13:30:00,13.27,13.31,13.27,13.3,97200.0,10.5482,10.58,10.5482,10.5721,97200.0
2009-07-08 14:00:00,13.3,13.31,13.28,13.28,83200.0,10.5721,10.58,10.5562,10.5562,83200.0
2009-07-08 14:30:00,13.28,13.31,13.28,13.3,157200.0,10.5562,10.58,10.5562,10.5721,157200.0
2009-07-08 15:00:00,13.31,13.31,13.27,13.29,143600.0,10.58,10.58,10.5482,10.5641,143600.0
2009-07-08 15:30:00,13.3,13.34,13.28,13.31,318000.0,10.5721,10.6039,10.5562,10.58,318000.0
2009-07-09 09:30:00,13.35,13.45,13.24,13.32,147200.0,10.6118,10.6913,10.5244,10.588,147200.0
2009-07-09 10:00:00,13.33,13.34,13.3,13.31,89600.0,10.5959,10.6039,10.5721,10.58,89600.0
2009-07-09 10:30:00,13.31,13.35,13.31,13.31,67600.0,10.58,10.6118,10.58,10.58,67600.0
2009-07-09 11:00:00,13.3,13.31,13.26,13.29,73600.0,10.5721,10.58,10.5403,10.5641,73600.0
2009-07-09 11:30:00,13.29,13.3,13.27,13.28,43200.0,10.5641,10.5721,10.5482,10.5562,43200.0
2009-07-09 12:00:00,13.28,13.31,13.28,13.28,94400.0,10.5562,10.58,10.5562,10.5562,94400.0
2009-07-09 12:30:00,13.28,13.29,13.27,13.29,51200.0,10.5562,10.5641,10.5482,10.5641,51200.0
2009-07-09 13:00:00,13.29,13.33,13.27,13.3,84000.0,10.5641,10.5959,10.5482,10.5721,84000.0
2009-07-09 13:30:00,13.3,13.3,13.27,13.29,174400.0,10.5721,10.5721,10.5482,10.5641,174400.0
2009-07-09 14:00:00,13.29,13.34,13.28,13.34,35600.0,10.5641,10.6039,10.5562,10.6039,35600.0
2009-07-09 14:30:00,13.35,13.36,13.28,13.29,72000.0,10.6118,10.6198,10.5562,10.5641,72000.0
2009-07-09 15:00:00,13.28,13.3,13.26,13.28,90800.0,10.5562,10.5721,10.5403,10.5562,90800.0
2009-07-09 15:30:00,13.29,13.3,13.26,13.28,159200.0,10.5641,10.5721,10.5403,10.5562,159200.0
2009-07-10 09:30:00,13.29,13.43,13.26,13.34,104800.0,10.5641,10.6754,10.5403,10.6039,104800.0
2009-07-10 10:00:00,13.34,13.4,13.31,13.38,78400.0,10.6039,10.6516,10.58,10.6357,78400.0
2009-07-10 10:30:00,13.38,13.38,13.32,13.32,32000.0,10.6357,10.6357,10.588,10.588,32000.0
2009-07-10 11:00:00,13.32,13.32,13.24,13.25,208400.0,10.588,10.588,10.5244,10.5323,208400.0
2009-07-10 11:30:00,13.24,13.25,13.21,13.24,68400.0,10.5244,10.5323,10.5005,10.5244,68400.0
2009-07-10 12:00:00,13.24,13.26,13.24,13.25,54800.0,10.5244,10.5403,10.5244,10.5323,54800.0
2009-07-10 12:30:00,13.25,13.27,13.25,13.25,64400.0,10.5323,10.5482,10.5323,10.5323,64400.0
2009-07-10 13:00:00,13.25,13.28,13.25,13.26,119200.0,10.5323,10.5562,10.5323,10.5403,119200.0
2009-07-10 13:30:00,13.26,13.27,13.26,13.26,25600.0,10.5403,10.5482,10.5403,10.5403,25600.0
2009-07-10 14:00:00,13.26,13.28,13.26,13.27,36000.0,10.5403,10.5562,10.5403,10.5482,36000.0
2009-07-10 14:30:00,13.27,13.28,13.26,13.27,60000.0,10.5482,10.5562,10.5403,10.5482,60000.0
2009-07-10 15:00:00,13.27,13.3,13.27,13.29,65200.0,10.5482,10.5721,10.5482,10.5641,65200.0
2009-07-10 15:30:00,13.29,13.34,13.28,13.31,296400.0,10.5641,10.6039,10.5562,10.58,296400.0
2009-07-13 09:30:00,13.38,13.38,13.31,13.32,84800.0,10.6357,10.6357,10.58,10.588,84800.0
2009-07-13 10:00:00,13.32,13.37,13.3,13.37,119600.0,10.588,10.6277,10.5721,10.6277,119600.0
2009-07-13 10:30:00,13.37,13.42,13.36,13.42,130000.0,10.6277,10.6675,10.6198,10.6675,130000.0
2009-07-13 11:00:00,13.43,13.45,13.39,13.41,87200.0,10.6754,10.6913,10.6436,10.6595,87200.0
2009-07-13 11:30:00,13.41,13.5,13.41,13.49,50000.0,10.6595,10.7311,10.6595,10.7231,50000.0
2009-07-13 12:00:00,13.49,13.49,13.47,13.49,24400.0,10.7231,10.7231,10.7072,10.7231,24400.0
2009-07-13 12:30:00,13.48,13.49,13.48,13.48,37200.0,10.7152,10.7231,10.7152,10.7152,37200.0
2009-07-13 13:00:00,13.48,13.5,13.48,13.49,55600.0,10.7152,10.7311,10.7152,10.7231,55600.0
2009-07-13 13:30:00,13.49,13.5,13.49,13.49,51600.0,10.7231,10.7311,10.7231,10.7231,51600.0
2009-07-13 14:00:00,13.49,13.51,13.49,13.5,80800.0,10.7231,10.739,10.7231,10.7311,80800.0
2009-07-13 14:30:00,13.5,13.5,13.45,13.46,114800.0,10.7311,10.7311,10.6913,10.6993,114800.0
2009-07-13 15:00:00,13.45,13.49,13.43,13.43,130000.0,10.6913,10.7231,10.6754,10.6754,130000.0
2009-07-13 15:30:00,13.44,13.49,13.43,13.47,464000.0,10.6834,10.7231,10.6754,10.7072,464000.0
2009-07-14 09:30:00,13.49,13.55,13.44,13.5,337600.0,10.7231,10.7708,10.6834,10.7311,337600.0
2009-07-14 10:00:00,13.5,13.5,13.45,13.45,166800.0,10.7311,10.7311,10.6913,10.6913,166800.0
2009-07-14 10:30:00,13.45,13.48,13.43,13.47,68000.0,10.6913,10.7152,10.6754,10.7072,68000.0
2009-07-14 11:00:00,13.47,13.5,13.47,13.49,138000.0,10.7072,10.7311,10.7072,10.7231,138000.0
2009-07-14 11:30:00,13.5,13.58,13.49,13.58,105600.0,10.7311,10.7947,10.7231,10.7947,105600.0
2009-07-14 12:00:00,13.58,13.61,13.56,13.57,51200.0,10.7947,10.8185,10.7788,10.7867,51200.0
2009-07-14 12:30:00,13.56,13.6,13.54,13.56,80400.0,10.7788,10.8106,10.7629,10.7788,80400.0
2009-07-14 13:00:00,13.56,13.59,13.56,13.57,34800.0,10.7788,10.8026,10.7788,10.7867,34800.0
2009-07-14 13:30:00,13.57,13.58,13.56,13.56,31200.0,10.7867,10.7947,10.7788,10.7788,31200.0
2009-07-14 14:00:00,13.56,13.62,13.55,13.61,124400.0,10.7788,10.8265,10.7708,10.8185,124400.0
2009-07-14 14:30:00,13.61,13.67,13.6,13.67,132800.0,10.8185,10.8662,10.8106,10.8662,132800.0
2009-07-14 15:00:00,13.67,13.68,13.65,13.68,178000.0,10.8662,10.8741,10.8503,10.8741,178000.0
2009-07-14 15:30:00,13.68,13.71,13.66,13.68,593200.0,10.8741,10.898,10.8582,10.8741,593200.0
2009-07-15 09:30:00,13.75,13.77,13.63,13.76,154000.0,10.9298,10.9457,10.8344,10.9377,154000.0
2009-07-15 10:00:00,13.76,13.8,13.74,13.79,114000.0,10.9377,10.9695,10.9218,10.9616,114000.0
2009-07-15 10:30:00,13.8,13.84,13.79,13.81,180800.0,10.9695,11.0013,10.9616,10.9775,180800.0
2009-07-15 11:00:00,13.81,13.84,13.81,13.84,105600.0,10.9775,11.0013,10.9775,11.0013,105600.0
2009-07-15 11:30:00,13.84,13.88,13.84,13.85,114800.0,11.0013,11.0331,11.0013,11.0093,114800.0
2009-07-15 12:00:00,13.85,13.86,13.83,13.84,98800.0,11.0093,11.0172,10.9934,11.0013,98800.0
2009-07-15 12:30:00,13.84,13.86,13.83,13.85,111600.0,11.0013,11.0172,10.9934,11.0093,111600.0
2009-07-15 13:00:00,13.85,13.85,13.84,13.84,78000.0,11.0093,11.0093,11.0013,11.0013,78000.0
2009-07-15 13:30:00,13.84,13.86,13.84,13.85,44800.0,11.0013,11.0172,11.0013,11.0093,44800.0
2009-07-15 14:00:00,13.85,13.87,13.83,13.85,164400.0,11.0093,11.0252,10.9934,11.0093,164400.0
2009-07-15 14:30:00,13.85,13.87,13.82,13.85,222800.0,11.0093,11.0252,10.9854,11.0093,222800.0
2009-07-15 15:00:00,13.85,13.87,13.81,13.82,264000.0,11.0093,11.0252,10.9775,10.9854,264000.0
2009-07-15 15:30:00,13.82,13.86,13.81,13.85,379200.0,10.9854,11.0172,10.9775,11.0093,379200.0
2009-07-16 09:30:00,13.77,13.93,13.76,13.92,134000.0,10.9457,11.0729,10.9377,11.0649,134000.0
2009-07-16 10:00:00,13.93,13.94,13.89,13.91,329600.0,11.0729,11.0808,11.0411,11.057,329600.0
2009-07-16 10:30:00,13.91,13.92,13.79,13.8,732400.0,11.057,11.0649,10.9616,10.9695,732400.0
2009-07-16 11:00:00,13.8,13.8,13.75,13.8,488400.0,10.9695,10.9695,10.9298,10.9695,488400.0
2009-07-16 11:30:00,13.79,13.84,13.79,13.84,62800.0,10.9616,11.0013,10.9616,11.0013,62800.0
2009-07-16 12:00:00,13.85,13.86,13.83,13.84,42800.0,11.0093,11.0172,10.9934,11.0013,42800.0
2009-07-16 12:30:00,13.84,13.84,13.79,13.79,33600.0,11.0013,11.0013,10.9616,10.9616,33600.0
2009-07-16 13:00:00,13.79,13.8,13.75,13.75,27200.0,10.9616,10.9695,10.9298,10.9298,27200.0
2009-07-16 13:30:00,13.76,13.82,13.76,13.82,32000.0,10.9377,10.9854,10.9377,10.9854,32000.0
2009-07-16 14:00:00,13.81,13.85,13.81,13.85,33200.0,10.9775,11.0093,10.9775,11.0093,33200.0
2009-07-16 14:30:00,13.85,13.91,13.85,13.9,98000.0,11.0093,11.057,11.0093,11.049,98000.0
2009-07-16 15:00:00,13.9,13.9,13.87,13.89,118400.0,11.049,11.049,11.0252,11.0411,118400.0
2009-07-16 15:30:00,13.89,13.93,13.83,13.86,304800.0,11.0411,11.0729,10.9934,11.0172,304800.0
2009-07-17 09:30:00,13.96,14.02,13.82,13.86,80800.0,11.0967,11.1444,10.9854,11.0172,80800.0
2009-07-17 10:00:00,13.86,13.88,13.84,13.86,48400.0,11.0172,11.0331,11.0013,11.0172,48400.0
2009-07-17 10:30:00,13.86,13.88,13.86,13.86,28000.0,11.0172,11.0331,11.0172,11.0172,28000.0
2009-07-17 11:00:00,13.86,13.87,13.84,13.87,143600.0,11.0172,11.0252,11.0013,11.0252,143600.0
2009-07-17 11:30:00,13.86,13.88,13.86,13.88,85600.0,11.0172,11.0331,11.0172,11.0331,85600.0
2009-07-17 12:00:00,13.88,13.94,13.88,13.92,73600.0,11.0331,11.0808,11.0331,11.0649,73600.0
2009-07-17 12:30:00,13.91,13.95,13.91,13.94,93200.0,11.057,11.0888,11.057,11.0808,93200.0
2009-07-17 13:00:00,13.94,13.97,13.94,13.97,39200.0,11.0808,11.1047,11.0808,11.1047,39200.0
2009-07-17 13:30:00,13.97,14.02,13.96,14.01,117600.0,11.1047,11.1444,11.0967,11.1365,117600.0
2009-07-17 14:00:00,14.02,14.04,14.01,14.04,130000.0,11.1444,11.1603,11.1365,11.1603,130000.0
2009-07-17 14:30:00,14.04,14.05,14.01,14.04,116400.0,11.1603,11.1683,11.1365,11.1603,116400.0
2009-07-17 15:00:00,14.04,14.07,14.03,14.05,300400.0,11.1603,11.1842,11.1524,11.1683,300400.0
2009-07-17 15:30:00,14.06,14.06,14.01,14.04,374800.0,11.1762,11.1762,11.1365,11.1603,374800.0
2009-07-20 09:30:00,14.06,14.07,13.93,13.97,170400.0,11.1762,11.1842,11.0729,11.1047,170400.0
2009-07-20 10:00:00,13.97,14.02,13.96,13.97,118000.0,11.1047,11.1444,11.0967,11.1047,118000.0
2009-07-20 10:30:00,13.97,13.98,13.96,13.98,104800.0,11.1047,11.1126,11.0967,11.1126,104800.0
2009-07-20 11:00:00,13.98,13.99,13.96,13.99,81600.0,11.1126,11.1206,11.0967,11.1206,81600.0
2009-07-20 11:30:00,13.99,14.02,13.97,14.01,82400.0,11.1206,11.1444,11.1047,11.1365,82400.0
2009-07-20 12:00:00,14.01,14.03,14.0,14.0,64800.0,11.1365,11.1524,11.1285,11.1285,64800.0
2009-07-20 12:30:00,14.0,14.01,14.0,14.01,109600.0,11.1285,11.1365,11.1285,11.1365,109600.0
2009-07-20 13:00:00,14.01,14.04,14.01,14.03,71600.0,11.1365,11.1603,11.1365,11.1524,71600.0
2009-07-20 13:30:00,14.03,14.07,14.03,14.07,107600.0,11.1524,11.1842,11.1524,11.1842,107600.0
2009-07-20 14:00:00,14.07,14.11,14.06,14.07,119600.0,11.1842,11.2159,11.1762,11.1842,119600.0
2009-07-20 14:30:00,14.08,14.08,14.07,14.07,64000.0,11.1921,11.1921,11.1842,11.1842,64000.0
2009-07-20 15:00:00,14.07,14.13,14.07,14.12,135600.0,11.1842,11.2318,11.1842,11.2239,135600.0
2009-07-20 15:30:00,14.12,14.13,14.09,14.09,161200.0,11.2239,11.2318,11.2001,11.2001,161200.0
2009-07-21 09:30:00,14.12,14.2,14.06,14.08,112000.0,11.2239,11.2875,11.1762,11.1921,112000.0
2009-07-21 10:00:00,14.08,14.08,14.03,14.04,215200.0,11.1921,11.1921,11.1524,11.1603,215200.0
2009-07-21 10:30:00,14.04,14.06,14.02,14.06,122800.0,11.1603,11.1762,11.1444,11.1762,122800.0
2009-07-21 11:00:00,14.05,14.06,14.03,14.05,138000.0,11.1683,11.1762,11.1524,11.1683,138000.0
2009-07-21 11:30:00,14.04,14.07,14.03,14.04,68800.0,11.1603,11.1842,11.1524,11.1603,68800.0
2009-07-21 12:00:00,14.04,14.06,14.04,14.04,39200.0,11.1603,11.1762,11.1603,11.1603,39200.0
2009-07-21 12:30:00,14.04,14.05,14.03,14.03,45600.0,11.1603,11.1683,11.1524,11.1524,45600.0
2009-07-21 13:00:00,14.04,14.06,14.03,14.06,56800.0,11.1603,11.1762,11.1524,11.1762,56800.0
2009-07-21 13:30:00,14.06,14.07,14.05,14.06,48400.0,11.1762,11.1842,11.1683,11.1762,48400.0
2009-07-21 14:00:00,14.08,14.08,14.05,14.06,67200.0,11.1921,11.1921,11.1683,11.1762,67200.0
2009-07-21 14:30:00,14.06,14.07,14.04,14.05,120400.0,11.1762,11.1842,11.1603,11.1683,120400.0
2009-07-21 15:00:00,14.05,14.06,14.05,14.05,99600.0,11.1683,11.1762,11.1683,11.1683,99600.0
2009-07-21 15:30:00,14.05,14.11,14.05,14.09,181200.0,11.1683,11.2159,11.1683,11.2001,181200.0
2009-07-22 09:30:00,14.08,14.21,13.96,14.21,119600.0,11.1921,11.2954,11.0967,11.2954,119600.0
2009-07-22 10:00:00,14.21,14.25,14.21,14.22,50800.0,11.2954,11.3272,11.2954,11.3034,50800.0
2009-07-22 10:30:00,14.22,14.26,14.2,14.25,180000.0,11.3034,11.3352,11.2875,11.3272,180000.0
2009-07-22 11:00:00,14.26,14.33,14.25,14.33,346400.0,11.3352,11.3908,11.3272,11.3908,346400.0
2009-07-22 11:30:00,14.33,14.36,14.33,14.34,261600.0,11.3908,11.4147,11.3908,11.3988,261600.0
2009-07-22 12:00:00,14.34,14.37,14.28,14.3,166400.0,11.3988,11.4226,11.3511,11.367,166400.0
2009-07-22 12:30:00,14.3,14.34,14.3,14.31,50800.0,11.367,11.3988,11.367,11.3749,50800.0
2009-07-22 13:00:00,14.31,14.31,14.28,14.31,65200.0,11.3749,11.3749,11.3511,11.3749,65200.0
2009-07-22 13:30:00,14.31,14.34,14.29,14.34,80400.0,11.3749,11.3988,11.359,11.3988,80400.0
2009-07-22 14:00:00,14.35,14.35,14.31,14.33,185600.0,11.4067,11.4067,11.3749,11.3908,185600.0
2009-07-22 14:30:00,14.32,14.35,14.31,14.33,158400.0,11.3829,11.4067,11.3749,11.3908,158400.0
2009-07-22 15:00:00,14.34,14.34,14.3,14.31,148000.0,11.3988,11.3988,11.367,11.3749,148000.0
2009-07-22 15:30:00,14.31,14.34,14.3,14.34,683600.0,11.3749,11.3988,11.367,11.3988,683600.0
2009-07-23 09:30:00,14.32,14.49,14.28,14.44,126000.0,11.3829,11.518,11.3511,11.4783,126000.0
2009-07-23 10:00:00,14.45,14.54,14.45,14.51,163200.0,11.4862,11.5578,11.4862,11.5339,163200.0
2009-07-23 10:30:00,14.52,14.58,14.49,14.56,288000.0,11.5419,11.5895,11.518,11.5737,288000.0
2009-07-23 11:00:00,14.56,14.67,14.56,14.65,220800.0,11.5737,11.6611,11.5737,11.6452,220800.0
2009-07-23 11:30:00,14.65,14.68,14.6,14.6,245200.0,11.6452,11.669,11.6054,11.6054,245200.0
2009-07-23 12:00:00,14.6,14.65,14.6,14.63,69200.0,11.6054,11.6452,11.6054,11.6293,69200.0
2009-07-23 12:30:00,14.63,14.66,14.61,14.65,68000.0,11.6293,11.6531,11.6134,11.6452,68000.0
2009-07-23 13:00:00,14.65,14.65,14.62,14.64,52400.0,11.6452,11.6452,11.6213,11.6372,52400.0
2009-07-23 13:30:00,14.64,14.67,14.6,14.61,84000.0,11.6372,11.6611,11.6054,11.6134,84000.0
2009-07-23 14:00:00,14.61,14.64,14.6,14.63,94400.0,11.6134,11.6372,11.6054,11.6293,94400.0
2009-07-23 14:30:00,14.63,14.68,14.58,14.65,382400.0,11.6293,11.669,11.5895,11.6452,382400.0
2009-07-23 15:00:00,14.66,14.68,14.62,14.65,216400.0,11.6531,11.669,11.6213,11.6452,216400.0
2009-07-23 15:30:00,14.65,14.65,14.55,14.64,633600.0,11.6452,11.6452,11.5657,11.6372,633600.0
2009-07-24 09:30:00,14.62,14.69,14.51,14.6,259600.0,11.6213,11.677,11.5339,11.6054,259600.0
2009-07-24 10:00:00,14.6,14.68,14.59,14.68,136400.0,11.6054,11.669,11.5975,11.669,136400.0
2009-07-24 10:30:00,14.67,14.68,14.6,14.62,305200.0,11.6611,11.669,11.6054,11.6213,305200.0
2009-07-24 11:00:00,14.62,14.62,14.55,14.59,176800.0,11.6213,11.6213,11.5657,11.5975,176800.0
2009-07-24 11:30:00,14.59,14.61,14.56,14.59,89600.0,11.5975,11.6134,11.5737,11.5975,89600.0
2009-07-24 12:00:00,14.6,14.63,14.58,14.63,50800.0,11.6054,11.6293,11.5895,11.6293,50800.0
2009-07-24 12:30:00,14.63,14.66,14.63,14.65,63600.0,11.6293,11.6531,11.6293,11.6452,63600.0
2009-07-24 13:00:00,14.65,14.65,14.63,14.63,51600.0,11.6452,11.6452,11.6293,11.6293,51600.0
2009-07-24 13:30:00,14.63,14.7,14.63,14.67,61200.0,11.6293,11.6849,11.6293,11.6611,61200.0
2009-07-24 14:00:00,14.67,14.71,14.65,14.7,127600.0,11.6611,11.6929,11.6452,11.6849,127600.0
2009-07-24 14:30:00,14.7,14.7,14.65,14.66,81600.0,11.6849,11.6849,11.6452,11.6531,81600.0
2009-07-24 15:00:00,14.66,14.69,14.65,14.69,142400.0,11.6531,11.677,11.6452,11.677,142400.0
2009-07-24 15:30:00,14.69,14.72,14.66,14.71,219600.0,11.677,11.7008,11.6531,11.6929,219600.0
2009-07-27 09:30:00,14.73,14.81,14.69,14.72,250400.0,11.7088,11.7724,11.677,11.7008,250400.0
2009-07-27 10:00:00,14.72,14.78,14.71,14.74,238000.0,11.7008,11.7485,11.6929,11.7167,238000.0
2009-07-27 10:30:00,14.74,14.75,14.72,14.75,189200.0,11.7167,11.7247,11.7008,11.7247,189200.0
2009-07-27 11:00:00,14.75,14.75,14.7,14.71,94800.0,11.7247,11.7247,11.6849,11.6929,94800.0
2009-07-27 11:30:00,14.71,14.72,14.66,14.68,262400.0,11.6929,11.7008,11.6531,11.669,262400.0
2009-07-27 12:00:00,14.67,14.67,14.65,14.66,144000.0,11.6611,11.6611,11.6452,11.6531,144000.0
2009-07-27 12:30:00,14.66,14.67,14.65,14.65,51600.0,11.6531,11.6611,11.6452,11.6452,51600.0
2009-07-27 13:00:00,14.65,14.67,14.65,14.67,44000.0,11.6452,11.6611,11.6452,11.6611,44000.0
2009-07-27 13:30:00,14.66,14.7,14.65,14.68,70000.0,11.6531,11.6849,11.6452,11.669,70000.0
2009-07-27 14:00:00,14.69,14.69,14.66,14.68,50800.0,11.677,11.677,11.6531,11.669,50800.0
2009-07-27 14:30:00,14.68,14.73,14.68,14.7,31200.0,11.669,11.7088,11.669,11.6849,31200.0
2009-07-27 15:00:00,14.7,14.74,14.68,14.69,156000.0,11.6849,11.7167,11.669,11.677,156000.0
2009-07-27 15:30:00,14.7,14.75,14.68,14.74,124800.0,11.6849,11.7247,11.669,11.7167,124800.0
2009-07-28 09:30:00,14.63,14.77,14.59,14.74,210400.0,11.6293,11.7406,11.5975,11.7167,210400.0
2009-07-28 10:00:00,14.73,14.77,14.67,14.76,153200.0,11.7088,11.7406,11.6611,11.7326,153200.0
2009-07-28 10:30:00,14.76,14.78,14.72,14.72,210000.0,11.7326,11.7485,11.7008,11.7008,210000.0
2009-07-28 11:00:00,14.72,14.72,14.69,14.69,76800.0,11.7008,11.7008,11.677,11.677,76800.0
2009-07-28 11:30:00,14.69,14.69,14.63,14.65,92800.0,11.677,11.677,11.6293,11.6452,92800.0
2009-07-28 12:00:00,14.65,14.68,14.62,14.63,56400.0,11.6452,11.669,11.6213,11.6293,56400.0
2009-07-28 12:30:00,14.64,14.65,14.59,14.6,70400.0,11.6372,11.6452,11.5975,11.6054,70400.0
2009-07-28 13:00:00,14.59,14.63,14.58,14.62,95200.0,11.5975,11.6293,11.5895,11.6213,95200.0
2009-07-28 13:30:00,14.62,14.65,14.61,14.64,62000.0,11.6213,11.6452,11.6134,11.6372,62000.0
2009-07-28 14:00:00,14.64,14.66,14.63,14.65,48800.0,11.6372,11.6531,11.6293,11.6452,48800.0
2009-07-28 14:30:00,14.65,14.69,14.65,14.65,61200.0,11.6452,11.677,11.6452,11.6452,61200.0
2009-07-28 15:00:00,14.65,14.65,14.64,14.65,81200.0,11.6452,11.6452,11.6372,11.6452,81200.0
2009-07-28 15:30:00,14.65,14.72,14.65,14.7,202800.0,11.6452,11.7008,11.6452,11.6849,202800.0
2009-07-29 09:30:00,14.6,14.92,14.58,14.91,160400.0,11.6054,11.8598,11.5895,11.8519,160400.0
2009-07-29 10:00:00,14.92,14.99,14.83,14.85,290000.0,11.8598,11.9155,11.7883,11.8042,290000.0
2009-07-29 10:30:00,14.86,14.87,14.81,14.83,105200.0,11.8121,11.8201,11.7724,11.7883,105200.0
2009-07-29 11:00:00,14.83,14.85,14.77,14.78,150400.0,11.7883,11.8042,11.7406,11.7485,150400.0
2009-07-29 11:30:00,14.77,14.84,14.77,14.84,68400.0,11.7406,11.7962,11.7406,11.7962,68400.0
2009-07-29 12:00:00,14.84,14.86,14.8,14.8,75200.0,11.7962,11.8121,11.7644,11.7644,75200.0
2009-07-29 12:30:00,14.8,14.83,14.79,14.83,83200.0,11.7644,11.7883,11.7565,11.7883,83200.0
2009-07-29 13:00:00,14.83,14.83,14.78,14.79,63600.0,11.7883,11.7883,11.7485,11.7565,63600.0
2009-07-29 13:30:00,14.79,14.84,14.78,14.81,50800.0,11.7565,11.7962,11.7485,11.7724,50800.0
2009-07-29 14:00:00,14.81,14.84,14.79,14.84,83600.0,11.7724,11.7962,11.7565,11.7962,83600.0
2009-07-29 14:30:00,14.85,14.86,14.78,14.78,97200.0,11.8042,11.8121,11.7485,11.7485,97200.0
2009-07-29 15:00:00,14.78,14.83,14.78,14.83,80800.0,11.7485,11.7883,11.7485,11.7883,80800.0
2009-07-29 15:30:00,14.82,14.83,14.79,14.81,216000.0,11.7803,11.7883,11.7565,11.7724,216000.0
2009-07-30 09:30:00,14.92,14.93,14.75,14.85,58400.0,11.8598,11.8678,11.7247,11.8042,58400.0
2009-07-30 10:00:00,14.85,14.93,14.85,14.91,65200.0,11.8042,11.8678,11.8042,11.8519,65200.0
2009-07-30 10:30:00,14.9,14.94,14.9,14.91,145600.0,11.8439,11.8757,11.8439,11.8519,145600.0
2009-07-30 11:00:00,14.9,14.91,14.83,14.83,63600.0,11.8439,11.8519,11.7883,11.7883,63600.0
2009-07-30 11:30:00,14.83,14.87,14.8,14.83,144400.0,11.7883,11.8201,11.7644,11.7883,144400.0
2009-07-30 12:00:00,14.84,14.88,14.83,14.85,104800.0,11.7962,11.828,11.7883,11.8042,104800.0
2009-07-30 12:30:00,14.84,14.88,14.81,14.86,124400.0,11.7962,11.828,11.7724,11.8121,124400.0
2009-07-30 13:00:00,14.86,14.89,14.82,14.83,66400.0,11.8121,11.836,11.7803,11.7883,66400.0
2009-07-30 13:30:00,14.83,14.88,14.82,14.87,98000.0,11.7883,11.828,11.7803,11.8201,98000.0
2009-07-30 14:00:00,14.87,14.92,14.87,14.89,205200.0,11.8201,11.8598,11.8201,11.836,205200.0
2009-07-30 14:30:00,14.9,14.93,14.89,14.92,132400.0,11.8439,11.8678,11.836,11.8598,132400.0
2009-07-30 15:00:00,14.92,14.95,14.92,14.95,183200.0,11.8598,11.8837,11.8598,11.8837,183200.0
2009-07-30 15:30:00,14.95,14.96,14.92,14.93,529600.0,11.8837,11.8916,11.8598,11.8678,529600.0
2009-07-31 09:30:00,14.88,14.99,14.88,14.98,158400.0,11.828,11.9155,11.828,11.9075,158400.0
2009-07-31 10:00:00,14.98,14.99,14.92,14.93,121600.0,11.9075,11.9155,11.8598,11.8678,121600.0
2009-07-31 10:30:00,14.93,14.93,14.89,14.93,69600.0,11.8678,11.8678,11.836,11.8678,69600.0
2009-07-31 11:00:00,14.93,14.99,14.93,14.97,277600.0,11.8678,11.9155,11.8678,11.8996,277600.0
2009-07-31 11:30:00,14.96,14.98,14.94,14.95,155600.0,11.8916,11.9075,11.8757,11.8837,155600.0
2009-07-31 12:00:00,14.95,14.95,14.86,14.87,64400.0,11.8837,11.8837,11.8121,11.8201,64400.0
2009-07-31 12:30:00,14.87,14.87,14.81,14.82,44800.0,11.8201,11.8201,11.7724,11.7803,44800.0
2009-07-31 13:00:00,14.82,14.82,14.79,14.81,57600.0,11.7803,11.7803,11.7565,11.7724,57600.0
2009-07-31 13:30:00,14.81,14.83,14.8,14.8,144400.0,11.7724,11.7883,11.7644,11.7644,144400.0
2009-07-31 14:00:00,14.8,14.84,14.79,14.81,110400.0,11.7644,11.7962,11.7565,11.7724,110400.0
2009-07-31 14:30:00,14.81,14.81,14.78,14.79,168000.0,11.7724,11.7724,11.7485,11.7565,168000.0
2009-07-31 15:00:00,14.78,14.84,14.77,14.83,130400.0,11.7485,11.7962,11.7406,11.7883,130400.0
2009-07-31 15:30:00,14.83,14.83,14.72,14.75,319600.0,11.7883,11.7883,11.7008,11.7247,319600.0
2009-08-03 09:30:00,14.74,14.81,14.43,14.47,284000.0,11.7167,11.7724,11.4703,11.5021,284000.0
2009-08-03 10:00:00,14.47,14.56,14.44,14.55,156800.0,11.5021,11.5737,11.4783,11.5657,156800.0
2009-08-03 10:30:00,14.55,14.58,14.47,14.5,346400.0,11.5657,11.5895,11.5021,11.526,346400.0
2009-08-03 11:00:00,14.51,14.57,14.5,14.54,101600.0,11.5339,11.5816,11.526,11.5578,101600.0
2009-08-03 11:30:00,14.54,14.6,14.53,14.59,78800.0,11.5578,11.6054,11.5498,11.5975,78800.0
2009-08-03 12:00:00,14.6,14.62,14.59,14.62,51200.0,11.6054,11.6213,11.5975,11.6213,51200.0
2009-08-03 12:30:00,14.62,14.64,14.6,14.63,82800.0,11.6213,11.6372,11.6054,11.6293,82800.0
2009-08-03 13:00:00,14.63,14.65,14.62,14.65,66400.0,11.6293,11.6452,11.6213,11.6452,66400.0
2009-08-03 13:30:00,14.65,14.65,14.61,14.63,107600.0,11.6452,11.6452,11.6134,11.6293,107600.0
2009-08-03 14:00:00,14.63,14.7,14.63,14.69,98800.0,11.6293,11.6849,11.6293,11.677,98800.0
2009-08-03 14:30:00,14.68,14.71,14.65,14.69,95600.0,11.669,11.6929,11.6452,11.677,95600.0
2009-08-03 15:00:00,14.69,14.77,14.69,14.76,158400.0,11.677,11.7406,11.677,11.7326,158400.0
2009-08-03 15:30:00,14.76,14.77,14.72,14.75,519600.0,11.7326,11.7406,11.7008,11.7247,519600.0
2009-08-04 09:30:00,14.9,15.29,14.9,15.11,664800.0,11.8439,12.1539,11.8439,12.0108,664800.0
2009-08-04 10:00:00,15.11,15.12,14.7,14.74,824400.0,12.0108,12.0188,11.6849,11.7167,824400.0
2009-08-04 10:30:00,14.74,14.88,14.74,14.85,554000.0,11.7167,11.828,11.7167,11.8042,554000.0
2009-08-04 11:00:00,14.85,14.88,14.59,14.6,1102800.0,11.8042,11.828,11.5975,11.6054,1102800.0
2009-08-04 11:30:00,14.59,14.72,14.56,14.7,376400.0,11.5975,11.7008,11.5737,11.6849,376400.0
2009-08-04 12:00:00,14.7,14.8,14.65,14.79,412800.0,11.6849,11.7644,11.6452,11.7565,412800.0
2009-08-04 12:30:00,14.79,14.84,14.74,14.77,429200.0,11.7565,11.7962,11.7167,11.7406,429200.0
2009-08-04 13:00:00,14.77,14.81,14.74,14.81,308800.0,11.7406,11.7724,11.7167,11.7724,308800.0
2009-08-04 13:30:00,14.81,14.82,14.6,14.62,374800.0,11.7724,11.7803,11.6054,11.6213,374800.0
2009-08-04 14:00:00,14.63,14.63,14.49,14.54,450000.0,11.6293,11.6293,11.518,11.5578,450000.0
2009-08-04 14:30:00,14.54,14.63,14.54,14.62,416800.0,11.5578,11.6293,11.5578,11.6213,416800.0
2009-08-04 15:00:00,14.62,14.72,14.61,14.71,272000.0,11.6213,11.7008,11.6134,11.6929,272000.0
2009-08-04 15:30:00,14.71,14.81,14.71,14.75,724000.0,11.6929,11.7724,11.6929,11.7247,724000.0
2009-08-05 09:30:00,14.71,14.71,14.45,14.6,432000.0,11.6929,11.6929,11.4862,11.6054,432000.0
2009-08-05 10:00:00,14.6,14.69,14.55,14.69,511200.0,11.6054,11.677,11.5657,11.677,511200.0
2009-08-05 10:30:00,14.69,14.77,14.67,14.76,358000.0,11.677,11.7406,11.6611,11.7326,358000.0
2009-08-05 11:00:00,14.76,14.83,14.76,14.8,191200.0,11.7326,11.7883,11.7326,11.7644,191200.0
2009-08-05 11:30:00,14.79,14.8,14.74,14.75,144800.0,11.7565,11.7644,11.7167,11.7247,144800.0
2009-08-05 12:00:00,14.75,14.75,14.67,14.69,156400.0,11.7247,11.7247,11.6611,11.677,156400.0
2009-08-05 12:30:00,14.68,14.69,14.65,14.65,86000.0,11.669,11.677,11.6452,11.6452,86000.0
2009-08-05 13:00:00,14.65,14.67,14.62,14.65,161600.0,11.6452,11.6611,11.6213,11.6452,161600.0
2009-08-05 13:30:00,14.65,14.67,14.62,14.65,213600.0,11.6452,11.6611,11.6213,11.6452,213600.0
2009-08-05 14:00:00,14.65,14.65,14.6,14.6,168000.0,11.6452,11.6452,11.6054,11.6054,168000.0
2009-08-05 14:30:00,14.61,14.63,14.6,14.62,253200.0,11.6134,11.6293,11.6054,11.6213,253200.0
2009-08-05 15:00:00,14.62,14.63,14.59,14.6,208000.0,11.6213,11.6293,11.5975,11.6054,208000.0
2009-08-05 15:30:00,14.6,14.6,14.53,14.55,863200.0,11.6054,11.6054,11.5498,11.5657,863200.0
2009-08-06 09:30:00,14.56,14.67,14.46,14.49,135200.0,11.5737,11.6611,11.4942,11.518,135200.0
2009-08-06 10:00:00,14.5,14.5,14.38,14.41,154400.0,11.526,11.526,11.4306,11.4544,154400.0
2009-08-06 10:30:00,14.42,14.45,14.4,14.41,260400.0,11.4624,11.4862,11.4465,11.4544,260400.0
2009-08-06 11:00:00,14.41,14.46,14.41,14.45,211200.0,11.4544,11.4942,11.4544,11.4862,211200.0
2009-08-06 11:30:00,14.44,14.45,14.41,14.42,138800.0,11.4783,11.4862,11.4544,11.4624,138800.0
2009-08-06 12:00:00,14.42,14.44,14.4,14.41,348800.0,11.4624,11.4783,11.4465,11.4544,348800.0
2009-08-06 12:30:00,14.41,14.41,14.38,14.4,83200.0,11.4544,11.4544,11.4306,11.4465,83200.0
2009-08-06 13:00:00,14.4,14.41,14.39,14.4,126000.0,11.4465,11.4544,11.4385,11.4465,126000.0
2009-08-06 13:30:00,14.4,14.43,14.39,14.42,111600.0,11.4465,11.4703,11.4385,11.4624,111600.0
2009-08-06 14:00:00,14.42,14.42,14.35,14.37,118000.0,11.4624,11.4624,11.4067,11.4226,118000.0
2009-08-06 14:30:00,14.37,14.37,14.33,14.34,112000.0,11.4226,11.4226,11.3908,11.3988,112000.0
2009-08-06 15:00:00,14.34,14.35,14.31,14.33,172800.0,11.3988,11.4067,11.3749,11.3908,172800.0
2009-08-06 15:30:00,14.33,14.38,14.31,14.38,587200.0,11.3908,11.4306,11.3749,11.4306,587200.0
2009-08-07 09:30:00,14.45,14.51,14.25,14.27,375600.0,11.4862,11.5339,11.3272,11.3431,375600.0
2009-08-07 10:00:00,14.27,14.34,14.13,14.29,416800.0,11.3431,11.3988,11.2318,11.359,416800.0
2009-08-07 10:30:00,14.29,14.39,14.29,14.36,152800.0,11.359,11.4385,11.359,11.4147,152800.0
2009-08-07 11:00:00,14.36,14.38,14.3,14.37,144000.0,11.4147,11.4306,11.367,11.4226,144000.0
2009-08-07 11:30:00,14.37,14.38,14.34,14.34,73200.0,11.4226,11.4306,11.3988,11.3988,73200.0
2009-08-07 12:00:00,14.34,14.35,14.34,14.35,70400.0,11.3988,11.4067,11.3988,11.4067,70400.0
2009-08-07 12:30:00,14.35,14.37,14.35,14.37,81200.0,11.4067,11.4226,11.4067,11.4226,81200.0
2009-08-07 13:00:00,14.37,14.43,14.37,14.43,114800.0,11.4226,11.4703,11.4226,11.4703,114800.0
2009-08-07 13:30:00,14.44,14.45,14.41,14.42,96800.0,11.4783,11.4862,11.4544,11.4624,96800.0
2009-08-07 14:00:00,14.42,14.44,14.41,14.41,94000.0,11.4624,11.4783,11.4544,11.4544,94000.0
2009-08-07 14:30:00,14.41,14.44,14.4,14.44,93200.0,11.4544,11.4783,11.4465,11.4783,93200.0
2009-08-07 15:00:00,14.44,14.46,14.43,14.46,161200.0,11.4783,11.4942,11.4703,11.4942,161200.0
2009-08-07 15:30:00,14.46,14.48,14.45,14.46,325200.0,11.4942,11.5101,11.4862,11.4942,325200.0
2009-08-10 09:30:00,14.45,14.45,14.34,14.38,70400.0,11.4862,11.4862,11.3988,11.4306,70400.0
2009-08-10 10:00:00,14.38,14.38,14.32,14.35,348400.0,11.4306,11.4306,11.3829,11.4067,348400.0
2009-08-10 10:30:00,14.35,14.36,14.31,14.35,96800.0,11.4067,11.4147,11.3749,11.4067,96800.0
2009-08-10 11:00:00,14.35,14.39,14.35,14.37,59200.0,11.4067,11.4385,11.4067,11.4226,59200.0
2009-08-10 11:30:00,14.38,14.38,14.33,14.33,39600.0,11.4306,11.4306,11.3908,11.3908,39600.0
2009-08-10 12:00:00,14.34,14.36,14.33,14.35,66800.0,11.3988,11.4147,11.3908,11.4067,66800.0
2009-08-10 12:30:00,14.34,14.36,14.32,14.35,41600.0,11.3988,11.4147,11.3829,11.4067,41600.0
2009-08-10 13:00:00,14.35,14.38,14.35,14.37,64000.0,11.4067,11.4306,11.4067,11.4226,64000.0
2009-08-10 13:30:00,14.37,14.4,14.3,14.35,216000.0,11.4226,11.4465,11.367,11.4067,216000.0
2009-08-10 14:00:00,14.34,14.37,14.33,14.36,50000.0,11.3988,11.4226,11.3908,11.4147,50000.0
2009-08-10 14:30:00,14.36,14.37,14.33,14.37,473200.0,11.4147,11.4226,11.3908,11.4226,473200.0
2009-08-10 15:00:00,14.37,14.39,14.35,14.39,128400.0,11.4226,11.4385,11.4067,11.4385,128400.0
2009-08-10 15:30:00,14.38,14.39,14.35,14.37,234000.0,11.4306,11.4385,11.4067,11.4226,234000.0
2009-08-11 09:30:00,14.3,14.39,14.3,14.37,44800.0,11.3948,11.4665,11.3948,11.4505,44800.0
2009-08-11 10:00:00,14.36,14.38,14.35,14.38,124800.0,11.4426,11.4585,11.4346,11.4585,124800.0
2009-08-11 10:30:00,14.38,14.4,14.37,14.38,80800.0,11.4585,11.4744,11.4505,11.4585,80800.0
2009-08-11 11:00:00,14.38,14.39,14.36,14.38,38000.0,11.4585,11.4665,11.4426,11.4585,38000.0
2009-08-11 11:30:00,14.38,14.39,14.37,14.38,37600.0,11.4585,11.4665,11.4505,11.4585,37600.0
2009-08-11 12:00:00,14.39,14.4,14.38,14.39,205600.0,11.4665,11.4744,11.4585,11.4665,205600.0
2009-08-11 12:30:00,14.39,14.39,14.39,14.39,86000.0,11.4665,11.4665,11.4665,11.4665,86000.0
2009-08-11 13:00:00,14.39,14.4,14.36,14.37,169600.0,11.4665,11.4744,11.4426,11.4505,169600.0
2009-08-11 13:30:00,14.37,14.37,14.36,14.37,106000.0,11.4505,11.4505,11.4426,11.4505,106000.0
2009-08-11 14:00:00,14.37,14.37,14.33,14.33,207600.0,11.4505,11.4505,11.4187,11.4187,207600.0
2009-08-11 14:30:00,14.33,14.35,14.31,14.34,338800.0,11.4187,11.4346,11.4027,11.4266,338800.0
2009-08-11 15:00:00,14.34,14.36,14.33,14.35,177200.0,11.4266,11.4426,11.4187,11.4346,177200.0
2009-08-11 15:30:00,14.36,14.36,14.31,14.32,562800.0,11.4426,11.4426,11.4027,11.4107,562800.0
2009-08-12 09:30:00,14.4,14.44,14.33,14.38,120000.0,11.4744,11.5063,11.4187,11.4585,120000.0
2009-08-12 10:00:00,14.39,14.47,14.39,14.47,250400.0,11.4665,11.5302,11.4665,11.5302,250400.0
2009-08-12 10:30:00,14.46,14.5,14.45,14.48,120000.0,11.5223,11.5541,11.5143,11.5382,120000.0
2009-08-12 11:00:00,14.48,14.5,14.46,14.46,121600.0,11.5382,11.5541,11.5223,11.5223,121600.0
2009-08-12 11:30:00,14.47,14.47,14.43,14.45,52800.0,11.5302,11.5302,11.4984,11.5143,52800.0
2009-08-12 12:00:00,14.44,14.44,14.4,14.42,71200.0,11.5063,11.5063,11.4744,11.4904,71200.0
2009-08-12 12:30:00,14.42,14.44,14.41,14.43,48800.0,11.4904,11.5063,11.4824,11.4984,48800.0
2009-08-12 13:00:00,14.43,14.44,14.42,14.43,63200.0,11.4984,11.5063,11.4904,11.4984,63200.0
2009-08-12 13:30:00,14.43,14.43,14.4,14.41,68800.0,11.4984,11.4984,11.4744,11.4824,68800.0
2009-08-12 14:00:00,14.41,14.44,14.39,14.4,98400.0,11.4824,11.5063,11.4665,11.4744,98400.0
2009-08-12 14:30:00,14.4,14.45,14.38,14.45,142000.0,11.4744,11.5143,11.4585,11.5143,142000.0
2009-08-12 15:00:00,14.44,14.46,14.42,14.43,116400.0,11.5063,11.5223,11.4904,11.4984,116400.0
2009-08-12 15:30:00,14.43,14.46,14.35,14.38,317600.0,11.4984,11.5223,11.4346,11.4585,317600.0
2009-08-13 09:30:00,14.38,14.52,14.28,14.37,57200.0,11.4585,11.5701,11.3788,11.4505,57200.0
2009-08-13 10:00:00,14.37,14.37,14.3,14.32,59200.0,11.4505,11.4505,11.3948,11.4107,59200.0
2009-08-13 10:30:00,14.32,14.4,14.29,14.38,162800.0,11.4107,11.4744,11.3868,11.4585,162800.0
2009-08-13 11:00:00,14.39,14.39,14.34,14.35,275200.0,11.4665,11.4665,11.4266,11.4346,275200.0
2009-08-13 11:30:00,14.36,14.38,14.35,14.37,46000.0,11.4426,11.4585,11.4346,11.4505,46000.0
2009-08-13 12:00:00,14.37,14.38,14.35,14.35,58400.0,11.4505,11.4585,11.4346,11.4346,58400.0
2009-08-13 12:30:00,14.36,14.38,14.35,14.36,70000.0,11.4426,11.4585,11.4346,11.4426,70000.0
2009-08-13 13:00:00,14.36,14.38,14.33,14.34,258000.0,11.4426,11.4585,11.4187,11.4266,258000.0
2009-08-13 13:30:00,14.34,14.35,14.31,14.32,80800.0,11.4266,11.4346,11.4027,11.4107,80800.0
2009-08-13 14:00:00,14.31,14.35,14.3,14.35,67600.0,11.4027,11.4346,11.3948,11.4346,67600.0
2009-08-13 14:30:00,14.35,14.37,14.33,14.34,119600.0,11.4346,11.4505,11.4187,11.4266,119600.0
2009-08-13 15:00:00,14.35,14.38,14.34,14.37,127600.0,11.4346,11.4585,11.4266,11.4505,127600.0
2009-08-13 15:30:00,14.38,14.43,14.36,14.42,298400.0,11.4585,11.4984,11.4426,11.4904,298400.0
2009-08-14 09:30:00,14.42,14.5,14.27,14.33,245600.0,11.4904,11.5541,11.3709,11.4187,245600.0
2009-08-14 10:00:00,14.31,14.32,14.24,14.27,228800.0,11.4027,11.4107,11.347,11.3709,228800.0
2009-08-14 10:30:00,14.27,14.3,14.24,14.27,191200.0,11.3709,11.3948,11.347,11.3709,191200.0
2009-08-14 11:00:00,14.27,14.28,14.22,14.22,106400.0,11.3709,11.3788,11.331,11.331,106400.0
2009-08-14 11:30:00,14.22,14.24,14.19,14.2,64800.0,11.331,11.347,11.3071,11.3151,64800.0
2009-08-14 12:00:00,14.2,14.21,14.18,14.18,50000.0,11.3151,11.3231,11.2991,11.2991,50000.0
2009-08-14 12:30:00,14.18,14.2,14.16,14.2,64000.0,11.2991,11.3151,11.2832,11.3151,64000.0
2009-08-14 13:00:00,14.2,14.21,14.18,14.21,117600.0,11.3151,11.3231,11.2991,11.3231,117600.0
2009-08-14 13:30:00,14.21,14.23,14.21,14.21,82800.0,11.3231,11.339,11.3231,11.3231,82800.0
2009-08-14 14:00:00,14.22,14.24,14.2,14.22,79200.0,11.331,11.347,11.3151,11.331,79200.0
2009-08-14 14:30:00,14.22,14.22,14.18,14.2,89200.0,11.331,11.331,11.2991,11.3151,89200.0
2009-08-14 15:00:00,14.2,14.23,14.2,14.21,122400.0,11.3151,11.339,11.3151,11.3231,122400.0
2009-08-14 15:30:00,14.21,14.28,14.2,14.26,1047600.0,11.3231,11.3788,11.3151,11.3629,1047600.0
2009-08-17 09:30:00,14.19,14.31,14.17,14.31,226400.0,11.3071,11.4027,11.2912,11.4027,226400.0
2009-08-17 10:00:00,14.3,14.36,14.3,14.34,238000.0,11.3948,11.4426,11.3948,11.4266,238000.0
2009-08-17 10:30:00,14.34,14.35,14.28,14.28,153600.0,11.4266,11.4346,11.3788,11.3788,153600.0
2009-08-17 11:00:00,14.28,14.31,14.28,14.28,353200.0,11.3788,11.4027,11.3788,11.3788,353200.0
2009-08-17 11:30:00,14.28,14.33,14.28,14.32,190000.0,11.3788,11.4187,11.3788,11.4107,190000.0
2009-08-17 12:00:00,14.33,14.33,14.32,14.33,245200.0,11.4187,11.4187,11.4107,11.4187,245200.0
2009-08-17 12:30:00,14.33,14.35,14.32,14.34,106000.0,11.4187,11.4346,11.4107,11.4266,106000.0
2009-08-17 13:00:00,14.34,14.35,14.32,14.34,123600.0,11.4266,11.4346,11.4107,11.4266,123600.0
2009-08-17 13:30:00,14.34,14.35,14.31,14.35,55200.0,11.4266,11.4346,11.4027,11.4346,55200.0
2009-08-17 14:00:00,14.35,14.35,14.33,14.34,252800.0,11.4346,11.4346,11.4187,11.4266,252800.0
2009-08-17 14:30:00,14.34,14.36,14.34,14.35,200400.0,11.4266,11.4426,11.4266,11.4346,200400.0
2009-08-17 15:00:00,14.34,14.39,14.34,14.39,256000.0,11.4266,11.4665,11.4266,11.4665,256000.0
2009-08-17 15:30:00,14.4,14.43,14.39,14.42,600800.0,11.4744,11.4984,11.4665,11.4904,600800.0
2009-08-18 09:30:00,14.44,14.44,14.24,14.28,162400.0,11.5063,11.5063,11.347,11.3788,162400.0
2009-08-18 10:00:00,14.28,14.31,14.28,14.31,151200.0,11.3788,11.4027,11.3788,11.4027,151200.0
2009-08-18 10:30:00,14.3,14.31,14.28,14.3,129600.0,11.3948,11.4027,11.3788,11.3948,129600.0
2009-08-18 11:00:00,14.3,14.32,14.28,14.31,267200.0,11.3948,11.4107,11.3788,11.4027,267200.0
2009-08-18 11:30:00,14.31,14.33,14.28,14.29,279600.0,11.4027,11.4187,11.3788,11.3868,279600.0
2009-08-18 12:00:00,14.29,14.31,14.29,14.3,115600.0,11.3868,11.4027,11.3868,11.3948,115600.0
2009-08-18 12:30:00,14.3,14.31,14.26,14.28,114400.0,11.3948,11.4027,11.3629,11.3788,114400.0
2009-08-18 13:00:00,14.28,14.3,14.27,14.27,57600.0,11.3788,11.3948,11.3709,11.3709,57600.0
2009-08-18 13:30:00,14.27,14.27,14.24,14.27,56400.0,11.3709,11.3709,11.347,11.3709,56400.0
2009-08-18 14:00:00,14.26,14.28,14.25,14.27,81200.0,11.3629,11.3788,11.3549,11.3709,81200.0
2009-08-18 14:30:00,14.27,14.28,14.25,14.27,55600.0,11.3709,11.3788,11.3549,11.3709,55600.0
2009-08-18 15:00:00,14.27,14.29,14.22,14.22,155200.0,11.3709,11.3868,11.331,11.331,155200.0
2009-08-18 15:30:00,14.22,14.27,14.2,14.26,892000.0,11.331,11.3709,11.3151,11.3629,892000.0
2009-08-19 09:30:00,14.26,14.44,14.26,14.38,181600.0,11.3629,11.5063,11.3629,11.4585,181600.0
2009-08-19 10:00:00,14.38,14.46,14.38,14.38,231600.0,11.4585,11.5223,11.4585,11.4585,231600.0
2009-08-19 10:30:00,14.38,14.39,14.33,14.34,144800.0,11.4585,11.4665,11.4187,11.4266,144800.0
2009-08-19 11:00:00,14.35,14.42,14.33,14.4,170400.0,11.4346,11.4904,11.4187,11.4744,170400.0
2009-08-19 11:30:00,14.4,14.49,14.4,14.46,288800.0,11.4744,11.5462,11.4744,11.5223,288800.0
2009-08-19 12:00:00,14.47,14.5,14.44,14.48,105600.0,11.5302,11.5541,11.5063,11.5382,105600.0
2009-08-19 12:30:00,14.48,14.48,14.43,14.45,53600.0,11.5382,11.5382,11.4984,11.5143,53600.0
2009-08-19 13:00:00,14.44,14.45,14.4,14.41,100000.0,11.5063,11.5143,11.4744,11.4824,100000.0
2009-08-19 13:30:00,14.42,14.43,14.41,14.42,186800.0,11.4904,11.4984,11.4824,11.4904,186800.0
2009-08-19 14:00:00,14.43,14.44,14.41,14.43,55200.0,11.4984,11.5063,11.4824,11.4984,55200.0
2009-08-19 14:30:00,14.43,14.47,14.41,14.47,145200.0,11.4984,11.5302,11.4824,11.5302,145200.0
2009-08-19 15:00:00,14.47,14.47,14.43,14.44,63200.0,11.5302,11.5302,11.4984,11.5063,63200.0
2009-08-19 15:30:00,14.45,14.45,14.4,14.45,644000.0,11.5143,11.5143,11.4744,11.5143,644000.0
2009-08-20 09:30:00,14.45,14.47,14.33,14.46,246400.0,11.5143,11.5302,11.4187,11.5223,246400.0
2009-08-20 10:00:00,14.46,14.52,14.44,14.52,237600.0,11.5223,11.5701,11.5063,11.5701,237600.0
2009-08-20 10:30:00,14.52,14.53,14.44,14.45,130800.0,11.5701,11.578,11.5063,11.5143,130800.0
2009-08-20 11:00:00,14.45,14.46,14.42,14.46,121600.0,11.5143,11.5223,11.4904,11.5223,121600.0
2009-08-20 11:30:00,14.46,14.5,14.45,14.49,66800.0,11.5223,11.5541,11.5143,11.5462,66800.0
2009-08-20 12:00:00,14.49,14.51,14.48,14.49,57200.0,11.5462,11.5621,11.5382,11.5462,57200.0
2009-08-20 12:30:00,14.49,14.52,14.48,14.52,47600.0,11.5462,11.5701,11.5382,11.5701,47600.0
2009-08-20 13:00:00,14.52,14.53,14.51,14.53,32000.0,11.5701,11.578,11.5621,11.578,32000.0
2009-08-20 13:30:00,14.53,14.54,14.51,14.53,56400.0,11.578,11.586,11.5621,11.578,56400.0
2009-08-20 14:00:00,14.53,14.54,14.52,14.53,69200.0,11.578,11.586,11.5701,11.578,69200.0
2009-08-20 14:30:00,14.53,14.54,14.52,14.54,118800.0,11.578,11.586,11.5701,11.586,118800.0
2009-08-20 15:00:00,14.53,14.57,14.53,14.56,141200.0,11.578,11.6099,11.578,11.6019,141200.0
2009-08-20 15:30:00,14.57,14.61,14.56,14.6,452800.0,11.6099,11.6418,11.6019,11.6338,452800.0
2009-08-21 09:30:00,14.72,14.73,14.58,14.69,386400.0,11.7294,11.7374,11.6179,11.7055,386400.0
2009-08-21 10:00:00,14.68,14.77,14.68,14.75,191600.0,11.6976,11.7693,11.6976,11.7533,191600.0
2009-08-21 10:30:00,14.75,14.77,14.73,14.75,294400.0,11.7533,11.7693,11.7374,11.7533,294400.0
2009-08-21 11:00:00,14.75,14.75,14.7,14.72,151200.0,11.7533,11.7533,11.7135,11.7294,151200.0
2009-08-21 11:30:00,14.73,14.73,14.72,14.73,62000.0,11.7374,11.7374,11.7294,11.7374,62000.0
2009-08-21 12:00:00,14.72,14.73,14.7,14.7,196000.0,11.7294,11.7374,11.7135,11.7135,196000.0
2009-08-21 12:30:00,14.71,14.72,14.7,14.71,44000.0,11.7215,11.7294,11.7135,11.7215,44000.0
2009-08-21 13:00:00,14.71,14.71,14.68,14.69,67200.0,11.7215,11.7215,11.6976,11.7055,67200.0
2009-08-21 13:30:00,14.7,14.7,14.62,14.64,621200.0,11.7135,11.7135,11.6498,11.6657,621200.0
2009-08-21 14:00:00,14.64,14.69,14.64,14.68,84400.0,11.6657,11.7055,11.6657,11.6976,84400.0
2009-08-21 14:30:00,14.67,14.7,14.67,14.7,48400.0,11.6896,11.7135,11.6896,11.7135,48400.0
2009-08-21 15:00:00,14.7,14.71,14.67,14.69,262800.0,11.7135,11.7215,11.6896,11.7055,262800.0
2009-08-21 15:30:00,14.69,14.73,14.68,14.71,426000.0,11.7055,11.7374,11.6976,11.7215,426000.0
2009-08-24 09:30:00,14.72,14.82,14.58,14.67,134800.0,11.7294,11.8091,11.6179,11.6896,134800.0
2009-08-24 10:00:00,14.68,14.69,14.63,14.64,63600.0,11.6976,11.7055,11.6577,11.6657,63600.0
2009-08-24 10:30:00,14.63,14.64,14.6,14.63,50000.0,11.6577,11.6657,11.6338,11.6577,50000.0
2009-08-24 11:00:00,14.64,14.65,14.6,14.63,72800.0,11.6657,11.6737,11.6338,11.6577,72800.0
2009-08-24 11:30:00,14.62,14.63,14.61,14.63,60800.0,11.6498,11.6577,11.6418,11.6577,60800.0
2009-08-24 12:00:00,14.61,14.63,14.6,14.6,86800.0,11.6418,11.6577,11.6338,11.6338,86800.0
2009-08-24 12:30:00,14.6,14.63,14.59,14.6,84000.0,11.6338,11.6577,11.6258,11.6338,84000.0
2009-08-24 13:00:00,14.6,14.62,14.57,14.6,125200.0,11.6338,11.6498,11.6099,11.6338,125200.0
2009-08-24 13:30:00,14.59,14.6,14.56,14.56,86000.0,11.6258,11.6338,11.6019,11.6019,86000.0
2009-08-24 14:00:00,14.56,14.58,14.54,14.58,175600.0,11.6019,11.6179,11.586,11.6179,175600.0
2009-08-24 14:30:00,14.58,14.59,14.53,14.53,114000.0,11.6179,11.6258,11.578,11.578,114000.0
2009-08-24 15:00:00,14.53,14.56,14.52,14.54,130400.0,11.578,11.6019,11.5701,11.586,130400.0
2009-08-24 15:30:00,14.54,14.56,14.51,14.55,452000.0,11.586,11.6019,11.5621,11.594,452000.0
2009-08-25 09:30:00,14.55,14.56,14.46,14.53,203200.0,11.594,11.6019,11.5223,11.578,203200.0
2009-08-25 10:00:00,14.54,14.55,14.45,14.46,226800.0,11.586,11.594,11.5143,11.5223,226800.0
2009-08-25 10:30:00,14.46,14.53,14.46,14.53,96400.0,11.5223,11.578,11.5223,11.578,96400.0
2009-08-25 11:00:00,14.52,14.54,14.51,14.53,81200.0,11.5701,11.586,11.5621,11.578,81200.0
2009-08-25 11:30:00,14.54,14.54,14.5,14.5,66400.0,11.586,11.586,11.5541,11.5541,66400.0
2009-08-25 12:00:00,14.51,14.54,14.51,14.54,89200.0,11.5621,11.586,11.5621,11.586,89200.0
2009-08-25 12:30:00,14.54,14.54,14.49,14.5,92000.0,11.586,11.586,11.5462,11.5541,92000.0
2009-08-25 13:00:00,14.5,14.51,14.47,14.49,159600.0,11.5541,11.5621,11.5302,11.5462,159600.0
2009-08-25 13:30:00,14.49,14.5,14.47,14.48,106000.0,11.5462,11.5541,11.5302,11.5382,106000.0
2009-08-25 14:00:00,14.48,14.5,14.47,14.47,233200.0,11.5382,11.5541,11.5302,11.5302,233200.0
2009-08-25 14:30:00,14.46,14.47,14.43,14.46,134400.0,11.5223,11.5302,11.4984,11.5223,134400.0
2009-08-25 15:00:00,14.46,14.48,14.45,14.47,196000.0,11.5223,11.5382,11.5143,11.5302,196000.0
2009-08-25 15:30:00,14.47,14.48,14.43,14.45,465600.0,11.5302,11.5382,11.4984,11.5143,465600.0
2009-08-26 09:30:00,14.43,14.46,14.39,14.42,170800.0,11.4984,11.5223,11.4665,11.4904,170800.0
2009-08-26 10:00:00,14.43,14.47,14.38,14.39,228400.0,11.4984,11.5302,11.4585,11.4665,228400.0
2009-08-26 10:30:00,14.4,14.4,14.28,14.33,405200.0,11.4744,11.4744,11.3788,11.4187,405200.0
2009-08-26 11:00:00,14.32,14.37,14.32,14.35,105200.0,11.4107,11.4505,11.4107,11.4346,105200.0
2009-08-26 11:30:00,14.35,14.36,14.31,14.34,100800.0,11.4346,11.4426,11.4027,11.4266,100800.0
2009-08-26 12:00:00,14.35,14.35,14.33,14.34,52800.0,11.4346,11.4346,11.4187,11.4266,52800.0
2009-08-26 12:30:00,14.34,14.37,14.33,14.34,76800.0,11.4266,11.4505,11.4187,11.4266,76800.0
2009-08-26 13:00:00,14.34,14.35,14.31,14.33,62800.0,11.4266,11.4346,11.4027,11.4187,62800.0
2009-08-26 13:30:00,14.33,14.37,14.31,14.37,128000.0,11.4187,11.4505,11.4027,11.4505,128000.0
2009-08-26 14:00:00,14.38,14.4,14.36,14.39,70400.0,11.4585,11.4744,11.4426,11.4665,70400.0
2009-08-26 14:30:00,14.39,14.42,14.37,14.38,86400.0,11.4665,11.4904,11.4505,11.4585,86400.0
2009-08-26 15:00:00,14.38,14.39,14.37,14.38,127200.0,11.4585,11.4665,11.4505,11.4585,127200.0
2009-08-26 15:30:00,14.39,14.41,14.36,14.41,354000.0,11.4665,11.4824,11.4426,11.4824,354000.0
2009-08-27 09:30:00,14.44,14.44,14.28,14.33,123200.0,11.5063,11.5063,11.3788,11.4187,123200.0
2009-08-27 10:00:00,14.31,14.33,14.26,14.31,112000.0,11.4027,11.4187,11.3629,11.4027,112000.0
2009-08-27 10:30:00,14.31,14.33,14.26,14.27,38000.0,11.4027,11.4187,11.3629,11.3709,38000.0
2009-08-27 11:00:00,14.27,14.29,14.26,14.28,51600.0,11.3709,11.3868,11.3629,11.3788,51600.0
2009-08-27 11:30:00,14.28,14.3,14.26,14.3,59600.0,11.3788,11.3948,11.3629,11.3948,59600.0
2009-08-27 12:00:00,14.3,14.3,14.28,14.29,107600.0,11.3948,11.3948,11.3788,11.3868,107600.0
2009-08-27 12:30:00,14.29,14.31,14.28,14.31,57600.0,11.3868,11.4027,11.3788,11.4027,57600.0
2009-08-27 13:00:00,14.31,14.31,14.29,14.29,53200.0,11.4027,11.4027,11.3868,11.3868,53200.0
2009-08-27 13:30:00,14.29,14.31,14.29,14.31,121600.0,11.3868,11.4027,11.3868,11.4027,121600.0
2009-08-27 14:00:00,14.31,14.33,14.3,14.32,106800.0,11.4027,11.4187,11.3948,11.4107,106800.0
2009-08-27 14:30:00,14.32,14.35,14.31,14.35,196400.0,11.4107,11.4346,11.4027,11.4346,196400.0
2009-08-27 15:00:00,14.35,14.35,14.31,14.33,95600.0,11.4346,11.4346,11.4027,11.4187,95600.0
2009-08-27 15:30:00,14.33,14.35,14.32,14.35,244400.0,11.4187,11.4346,11.4107,11.4346,244400.0
2009-08-28 09:30:00,14.41,14.49,14.31,14.32,89600.0,11.4824,11.5462,11.4027,11.4107,89600.0
2009-08-28 10:00:00,14.32,14.33,14.25,14.26,45200.0,11.4107,11.4187,11.3549,11.3629,45200.0
2009-08-28 10:30:00,14.28,14.32,14.27,14.32,59600.0,11.3788,11.4107,11.3709,11.4107,59600.0
2009-08-28 11:00:00,14.32,14.33,14.29,14.3,218800.0,11.4107,11.4187,11.3868,11.3948,218800.0
2009-08-28 11:30:00,14.3,14.32,14.29,14.29,46800.0,11.3948,11.4107,11.3868,11.3868,46800.0
2009-08-28 12:00:00,14.3,14.31,14.25,14.25,56800.0,11.3948,11.4027,11.3549,11.3549,56800.0
2009-08-28 12:30:00,14.25,14.27,14.25,14.27,23600.0,11.3549,11.3709,11.3549,11.3709,23600.0
2009-08-28 13:00:00,14.27,14.29,14.24,14.27,360400.0,11.3709,11.3868,11.347,11.3709,360400.0
2009-08-28 13:30:00,14.27,14.29,14.25,14.27,306000.0,11.3709,11.3868,11.3549,11.3709,306000.0
2009-08-28 14:00:00,14.26,14.28,14.24,14.27,139200.0,11.3629,11.3788,11.347,11.3709,139200.0
2009-08-28 14:30:00,14.27,14.28,14.25,14.28,114000.0,11.3709,11.3788,11.3549,11.3788,114000.0
2009-08-28 15:00:00,14.28,14.29,14.25,14.27,324800.0,11.3788,11.3868,11.3549,11.3709,324800.0
2009-08-28 15:30:00,14.28,14.32,14.24,14.32,616000.0,11.3788,11.4107,11.347,11.4107,616000.0
2009-08-31 09:30:00,14.31,14.36,14.19,14.21,240800.0,11.4027,11.4426,11.3071,11.3231,240800.0
2009-08-31 10:00:00,14.21,14.28,14.17,14.25,169200.0,11.3231,11.3788,11.2912,11.3549,169200.0
2009-08-31 10:30:00,14.25,14.27,14.21,14.21,182400.0,11.3549,11.3709,11.3231,11.3231,182400.0
2009-08-31 11:00:00,14.21,14.25,14.2,14.24,131200.0,11.3231,11.3549,11.3151,11.347,131200.0
2009-08-31 11:30:00,14.24,14.27,14.24,14.26,95200.0,11.347,11.3709,11.347,11.3629,95200.0
2009-08-31 12:00:00,14.26,14.27,14.24,14.26,101600.0,11.3629,11.3709,11.347,11.3629,101600.0
2009-08-31 12:30:00,14.26,14.29,14.25,14.28,62800.0,11.3629,11.3868,11.3549,11.3788,62800.0
2009-08-31 13:00:00,14.28,14.31,14.28,14.29,56800.0,11.3788,11.4027,11.3788,11.3868,56800.0
2009-08-31 13:30:00,14.29,14.31,14.28,14.3,80800.0,11.3868,11.4027,11.3788,11.3948,80800.0
2009-08-31 14:00:00,14.3,14.3,14.28,14.29,84400.0,11.3948,11.3948,11.3788,11.3868,84400.0
2009-08-31 14:30:00,14.29,14.31,14.29,14.3,134000.0,11.3868,11.4027,11.3868,11.3948,134000.0
2009-08-31 15:00:00,14.3,14.3,14.26,14.28,198800.0,11.3948,11.3948,11.3629,11.3788,198800.0
2009-08-31 15:30:00,14.29,14.3,14.27,14.29,494400.0,11.3868,11.3948,11.3709,11.3868,494400.0
2009-09-01 09:30:00,14.18,14.35,14.18,14.34,114800.0,11.2991,11.4346,11.2991,11.4266,114800.0
2009-09-01 10:00:00,14.36,14.39,14.28,14.35,87200.0,11.4426,11.4665,11.3788,11.4346,87200.0
2009-09-01 10:30:00,14.34,14.36,14.33,14.33,48800.0,11.4266,11.4426,11.4187,11.4187,48800.0
2009-09-01 11:00:00,14.33,14.33,14.23,14.25,254000.0,11.4187,11.4187,11.339,11.3549,254000.0
2009-09-01 11:30:00,14.25,14.26,14.18,14.19,117200.0,11.3549,11.3629,11.2991,11.3071,117200.0
2009-09-01 12:00:00,14.19,14.22,14.19,14.21,88000.0,11.3071,11.331,11.3071,11.3231,88000.0
2009-09-01 12:30:00,14.2,14.23,14.2,14.21,76400.0,11.3151,11.339,11.3151,11.3231,76400.0
2009-09-01 13:00:00,14.2,14.22,14.2,14.21,58000.0,11.3151,11.331,11.3151,11.3231,58000.0
2009-09-01 13:30:00,14.21,14.22,14.2,14.22,33200.0,11.3231,11.331,11.3151,11.331,33200.0
2009-09-01 14:00:00,14.22,14.23,14.2,14.21,37600.0,11.331,11.339,11.3151,11.3231,37600.0
2009-09-01 14:30:00,14.2,14.23,14.2,14.23,104800.0,11.3151,11.339,11.3151,11.339,104800.0
2009-09-01 15:00:00,14.22,14.24,14.21,14.22,129200.0,11.331,11.347,11.3231,11.331,129200.0
2009-09-01 15:30:00,14.22,14.25,14.19,14.21,298400.0,11.331,11.3549,11.3071,11.3231,298400.0
2009-09-02 09:30:00,14.17,14.26,14.12,14.17,112800.0,11.2912,11.3629,11.2513,11.2912,112800.0
2009-09-02 10:00:00,14.16,14.19,14.13,14.16,40400.0,11.2832,11.3071,11.2593,11.2832,40400.0
2009-09-02 10:30:00,14.15,14.19,14.12,14.18,218400.0,11.2752,11.3071,11.2513,11.2991,218400.0
2009-09-02 11:00:00,14.18,14.18,14.13,14.17,43600.0,11.2991,11.2991,11.2593,11.2912,43600.0
2009-09-02 11:30:00,14.17,14.17,14.13,14.15,23600.0,11.2912,11.2912,11.2593,11.2752,23600.0
2009-09-02 12:00:00,14.14,14.17,14.13,14.17,26800.0,11.2673,11.2912,11.2593,11.2912,26800.0
2009-09-02 12:30:00,14.17,14.17,14.16,14.17,20800.0,11.2912,11.2912,11.2832,11.2912,20800.0
2009-09-02 13:00:00,14.16,14.17,14.15,14.15,19200.0,11.2832,11.2912,11.2752,11.2752,19200.0
2009-09-02 13:30:00,14.16,14.16,14.15,14.15,22000.0,11.2832,11.2832,11.2752,11.2752,22000.0
2009-09-02 14:00:00,14.15,14.17,14.13,14.16,49600.0,11.2752,11.2912,11.2593,11.2832,49600.0
2009-09-02 14:30:00,14.17,14.19,14.16,14.17,55600.0,11.2912,11.3071,11.2832,11.2912,55600.0
2009-09-02 15:00:00,14.16,14.2,14.15,14.18,81200.0,11.2832,11.3151,11.2752,11.2991,81200.0
2009-09-02 15:30:00,14.18,14.2,14.15,14.15,193600.0,11.2991,11.3151,11.2752,11.2752,193600.0
2009-09-03 09:30:00,14.19,14.19,13.98,14.03,125600.0,11.3071,11.3071,11.1398,11.1796,125600.0
2009-09-03 10:00:00,14.03,14.05,13.94,13.98,143200.0,11.1796,11.1956,11.1079,11.1398,143200.0
2009-09-03 10:30:00,14.0,14.02,13.99,14.0,46400.0,11.1557,11.1717,11.1477,11.1557,46400.0
2009-09-03 11:00:00,14.0,14.04,14.0,14.01,95200.0,11.1557,11.1876,11.1557,11.1637,95200.0
2009-09-03 11:30:00,14.01,14.04,14.01,14.03,87200.0,11.1637,11.1876,11.1637,11.1796,87200.0
2009-09-03 12:00:00,14.03,14.08,14.03,14.08,111600.0,11.1796,11.2195,11.1796,11.2195,111600.0
2009-09-03 12:30:00,14.08,14.11,14.07,14.1,141600.0,11.2195,11.2434,11.2115,11.2354,141600.0
2009-09-03 13:00:00,14.1,14.15,14.1,14.15,145200.0,11.2354,11.2752,11.2354,11.2752,145200.0
2009-09-03 13:30:00,14.15,14.17,14.14,14.16,98800.0,11.2752,11.2912,11.2673,11.2832,98800.0
2009-09-03 14:00:00,14.16,14.17,14.15,14.16,96800.0,11.2832,11.2912,11.2752,11.2832,96800.0
2009-09-03 14:30:00,14.16,14.16,14.12,14.14,68400.0,11.2832,11.2832,11.2513,11.2673,68400.0
2009-09-03 15:00:00,14.14,14.17,14.13,14.14,124400.0,11.2673,11.2912,11.2593,11.2673,124400.0
2009-09-03 15:30:00,14.14,14.2,14.14,14.19,222800.0,11.2673,11.3151,11.2673,11.3071,222800.0
2009-09-04 09:30:00,14.15,14.26,14.09,14.14,823200.0,11.2752,11.3629,11.2274,11.2673,823200.0
2009-09-04 10:00:00,14.14,14.22,14.14,14.18,151200.0,11.2673,11.331,11.2673,11.2991,151200.0
2009-09-04 10:30:00,14.18,14.21,14.18,14.18,80000.0,11.2991,11.3231,11.2991,11.2991,80000.0
2009-09-04 11:00:00,14.18,14.19,14.14,14.14,94800.0,11.2991,11.3071,11.2673,11.2673,94800.0
2009-09-04 11:30:00,14.14,14.18,14.13,14.18,49200.0,11.2673,11.2991,11.2593,11.2991,49200.0
2009-09-04 12:00:00,14.18,14.19,14.16,14.16,120800.0,11.2991,11.3071,11.2832,11.2832,120800.0
2009-09-04 12:30:00,14.16,14.16,14.14,14.15,143600.0,11.2832,11.2832,11.2673,11.2752,143600.0
2009-09-04 13:00:00,14.15,14.17,14.14,14.15,269600.0,11.2752,11.2912,11.2673,11.2752,269600.0
2009-09-04 13:30:00,14.15,14.15,14.14,14.14,88800.0,11.2752,11.2752,11.2673,11.2673,88800.0
2009-09-04 14:00:00,14.15,14.15,14.14,14.15,84400.0,11.2752,11.2752,11.2673,11.2752,84400.0
2009-09-04 14:30:00,14.15,14.17,14.13,14.14,356800.0,11.2752,11.2912,11.2593,11.2673,356800.0
2009-09-04 15:00:00,14.14,14.14,14.11,14.12,336000.0,11.2673,11.2673,11.2434,11.2513,336000.0
2009-09-04 15:30:00,14.12,14.13,14.11,14.13,591200.0,11.2513,11.2593,11.2434,11.2593,591200.0
2009-09-08 09:30:00,14.03,14.13,13.9,13.93,380000.0,11.1796,11.2593,11.076,11.0999,380000.0
2009-09-08 10:00:00,13.93,13.96,13.9,13.92,465200.0,11.0999,11.1238,11.076,11.092,465200.0
2009-09-08 10:30:00,13.92,13.94,13.87,13.88,245200.0,11.092,11.1079,11.0521,11.0601,245200.0
2009-09-08 11:00:00,13.88,13.91,13.87,13.89,261200.0,11.0601,11.084,11.0521,11.0681,261200.0
2009-09-08 11:30:00,13.9,13.9,13.85,13.85,173200.0,11.076,11.076,11.0362,11.0362,173200.0
2009-09-08 12:00:00,13.86,13.86,13.78,13.78,580400.0,11.0442,11.0442,10.9804,10.9804,580400.0
2009-09-08 12:30:00,13.79,13.82,13.77,13.81,533600.0,10.9884,11.0123,10.9724,11.0043,533600.0
2009-09-08 13:00:00,13.8,13.82,13.8,13.81,480400.0,10.9963,11.0123,10.9963,11.0043,480400.0
2009-09-08 13:30:00,13.81,13.86,13.79,13.86,525200.0,11.0043,11.0442,10.9884,11.0442,525200.0
2009-09-08 14:00:00,13.86,13.87,13.84,13.85,238000.0,11.0442,11.0521,11.0282,11.0362,238000.0
2009-09-08 14:30:00,13.86,13.89,13.85,13.88,240800.0,11.0442,11.0681,11.0362,11.0601,240800.0
2009-09-08 15:00:00,13.88,13.9,13.86,13.86,345600.0,11.0601,11.076,11.0442,11.0442,345600.0
2009-09-08 15:30:00,13.86,13.86,13.84,13.86,724400.0,11.0442,11.0442,11.0282,11.0442,724400.0
2009-09-09 09:30:00,13.8,13.83,13.69,13.8,529200.0,10.9963,11.0203,10.9087,10.9963,529200.0
2009-09-09 10:00:00,13.8,13.86,13.8,13.84,287200.0,10.9963,11.0442,10.9963,11.0282,287200.0
2009-09-09 10:30:00,13.84,13.85,13.81,13.83,211600.0,11.0282,11.0362,11.0043,11.0203,211600.0
2009-09-09 11:00:00,13.83,13.85,13.81,13.83,324400.0,11.0203,11.0362,11.0043,11.0203,324400.0
2009-09-09 11:30:00,13.83,13.84,13.8,13.83,189200.0,11.0203,11.0282,10.9963,11.0203,189200.0
2009-09-09 12:00:00,13.83,13.84,13.81,13.83,101200.0,11.0203,11.0282,11.0043,11.0203,101200.0
2009-09-09 12:30:00,13.83,13.83,13.81,13.81,41600.0,11.0203,11.0203,11.0043,11.0043,41600.0
2009-09-09 13:00:00,13.81,13.82,13.8,13.8,99600.0,11.0043,11.0123,10.9963,10.9963,99600.0
2009-09-09 13:30:00,13.8,13.81,13.71,13.71,258000.0,10.9963,11.0043,10.9246,10.9246,258000.0
2009-09-09 14:00:00,13.71,13.73,13.68,13.7,384800.0,10.9246,10.9406,10.9007,10.9167,384800.0
2009-09-09 14:30:00,13.7,13.74,13.7,13.73,298400.0,10.9167,10.9485,10.9167,10.9406,298400.0
2009-09-09 15:00:00,13.73,13.77,13.73,13.76,174800.0,10.9406,10.9724,10.9406,10.9645,174800.0
2009-09-09 15:30:00,13.76,13.78,13.73,13.76,754000.0,10.9645,10.9804,10.9406,10.9645,754000.0
2009-09-10 09:30:00,13.85,13.94,13.81,13.93,996800.0,11.0362,11.1079,11.0043,11.0999,996800.0
2009-09-10 10:00:00,13.93,13.96,13.82,13.94,524800.0,11.0999,11.1238,11.0123,11.1079,524800.0
2009-09-10 10:30:00,13.94,13.94,13.87,13.88,327600.0,11.1079,11.1079,11.0521,11.0601,327600.0
2009-09-10 11:00:00,13.87,13.88,13.86,13.86,188800.0,11.0521,11.0601,11.0442,11.0442,188800.0
2009-09-10 11:30:00,13.87,13.88,13.86,13.87,144800.0,11.0521,11.0601,11.0442,11.0521,144800.0
2009-09-10 12:00:00,13.87,13.89,13.86,13.87,68000.0,11.0521,11.0681,11.0442,11.0521,68000.0
2009-09-10 12:30:00,13.87,13.9,13.87,13.88,70000.0,11.0521,11.076,11.0521,11.0601,70000.0
2009-09-10 13:00:00,13.88,13.89,13.87,13.89,84400.0,11.0601,11.0681,11.0521,11.0681,84400.0
2009-09-10 13:30:00,13.89,13.92,13.87,13.89,137200.0,11.0681,11.092,11.0521,11.0681,137200.0
2009-09-10 14:00:00,13.9,13.92,13.89,13.89,90800.0,11.076,11.092,11.0681,11.0681,90800.0
2009-09-10 14:30:00,13.9,13.93,13.9,13.93,228400.0,11.076,11.0999,11.076,11.0999,228400.0
2009-09-10 15:00:00,13.93,13.93,13.85,13.87,381600.0,11.0999,11.0999,11.0362,11.0521,381600.0
2009-09-10 15:30:00,13.88,13.9,13.87,13.88,341600.0,11.0601,11.076,11.0521,11.0601,341600.0
2009-09-11 09:30:00,13.9,13.93,13.84,13.93,125200.0,11.076,11.0999,11.0282,11.0999,125200.0
2009-09-11 10:00:00,13.92,13.92,13.86,13.86,95200.0,11.092,11.092,11.0442,11.0442,95200.0
2009-09-11 10:30:00,13.86,13.89,13.86,13.88,75600.0,11.0442,11.0681,11.0442,11.0601,75600.0
2009-09-11 11:00:00,13.88,13.9,13.88,13.89,60400.0,11.0601,11.076,11.0601,11.0681,60400.0
2009-09-11 11:30:00,13.89,13.92,13.88,13.9,122800.0,11.0681,11.092,11.0601,11.076,122800.0
2009-09-11 12:00:00,13.9,13.91,13.88,13.9,91600.0,11.076,11.084,11.0601,11.076,91600.0
2009-09-11 12:30:00,13.9,13.91,13.9,13.91,45200.0,11.076,11.084,11.076,11.084,45200.0
2009-09-11 13:00:00,13.91,13.92,13.89,13.89,82000.0,11.084,11.092,11.0681,11.0681,82000.0
2009-09-11 13:30:00,13.89,13.9,13.86,13.87,69200.0,11.0681,11.076,11.0442,11.0521,69200.0
2009-09-11 14:00:00,13.87,13.9,13.87,13.89,101600.0,11.0521,11.076,11.0521,11.0681,101600.0
2009-09-11 14:30:00,13.89,13.9,13.88,13.88,58800.0,11.0681,11.076,11.0601,11.0601,58800.0
2009-09-11 15:00:00,13.88,13.9,13.85,13.85,156400.0,11.0601,11.076,11.0362,11.0362,156400.0
2009-09-11 15:30:00,13.85,13.86,13.82,13.84,348400.0,11.0362,11.0442,11.0123,11.0282,348400.0
2009-09-14 09:30:00,13.79,13.86,13.76,13.84,113200.0,10.9884,11.0442,10.9645,11.0282,113200.0
2009-09-14 10:00:00,13.84,13.88,13.81,13.87,209600.0,11.0282,11.0601,11.0043,11.0521,209600.0
2009-09-14 10:30:00,13.87,13.87,13.83,13.84,129200.0,11.0521,11.0521,11.0203,11.0282,129200.0
2009-09-14 11:00:00,13.84,13.88,13.83,13.84,96000.0,11.0282,11.0601,11.0203,11.0282,96000.0
2009-09-14 11:30:00,13.85,13.86,13.85,13.85,44800.0,11.0362,11.0442,11.0362,11.0362,44800.0
2009-09-14 12:00:00,13.85,13.86,13.85,13.85,36000.0,11.0362,11.0442,11.0362,11.0362,36000.0
2009-09-14 12:30:00,13.85,13.89,13.85,13.89,89600.0,11.0362,11.0681,11.0362,11.0681,89600.0
2009-09-14 13:00:00,13.89,13.89,13.86,13.88,91200.0,11.0681,11.0681,11.0442,11.0601,91200.0
2009-09-14 13:30:00,13.88,13.9,13.86,13.86,80000.0,11.0601,11.076,11.0442,11.0442,80000.0
2009-09-14 14:00:00,13.86,13.88,13.86,13.88,56800.0,11.0442,11.0601,11.0442,11.0601,56800.0
2009-09-14 14:30:00,13.88,13.89,13.86,13.87,64400.0,11.0601,11.0681,11.0442,11.0521,64400.0
2009-09-14 15:00:00,13.87,13.87,13.84,13.84,85200.0,11.0521,11.0521,11.0282,11.0282,85200.0
2009-09-14 15:30:00,13.84,13.88,13.84,13.87,212400.0,11.0282,11.0601,11.0282,11.0521,212400.0
2009-09-15 09:30:00,13.84,13.88,13.79,13.83,127200.0,11.0282,11.0601,10.9884,11.0203,127200.0
2009-09-15 10:00:00,13.84,13.87,13.8,13.87,92000.0,11.0282,11.0521,10.9963,11.0521,92000.0
2009-09-15 10:30:00,13.87,13.88,13.86,13.88,96000.0,11.0521,11.0601,11.0442,11.0601,96000.0
2009-09-15 11:00:00,13.88,13.88,13.81,13.83,55600.0,11.0601,11.0601,11.0043,11.0203,55600.0
2009-09-15 11:30:00,13.83,13.86,13.82,13.85,46400.0,11.0203,11.0442,11.0123,11.0362,46400.0
2009-09-15 12:00:00,13.84,13.86,13.84,13.85,28800.0,11.0282,11.0442,11.0282,11.0362,28800.0
2009-09-15 12:30:00,13.85,13.86,13.85,13.85,49600.0,11.0362,11.0442,11.0362,11.0362,49600.0
2009-09-15 13:00:00,13.85,13.86,13.84,13.85,77200.0,11.0362,11.0442,11.0282,11.0362,77200.0
2009-09-15 13:30:00,13.85,13.87,13.84,13.87,36000.0,11.0362,11.0521,11.0282,11.0521,36000.0
2009-09-15 14:00:00,13.86,13.87,13.85,13.86,29200.0,11.0442,11.0521,11.0362,11.0442,29200.0
2009-09-15 14:30:00,13.86,13.87,13.85,13.85,164800.0,11.0442,11.0521,11.0362,11.0362,164800.0
2009-09-15 15:00:00,13.85,13.86,13.83,13.84,115200.0,11.0362,11.0442,11.0203,11.0282,115200.0
2009-09-15 15:30:00,13.84,13.85,13.81,13.82,356000.0,11.0282,11.0362,11.0043,11.0123,356000.0
2009-09-16 09:30:00,13.81,13.84,13.68,13.74,183600.0,11.0043,11.0282,10.9007,10.9485,183600.0
2009-09-16 10:00:00,13.74,13.82,13.72,13.81,102400.0,10.9485,11.0123,10.9326,11.0043,102400.0
2009-09-16 10:30:00,13.81,13.86,13.81,13.86,48000.0,11.0043,11.0442,11.0043,11.0442,48000.0
2009-09-16 11:00:00,13.86,13.86,13.81,13.83,45600.0,11.0442,11.0442,11.0043,11.0203,45600.0
2009-09-16 11:30:00,13.84,13.88,13.83,13.88,59200.0,11.0282,11.0601,11.0203,11.0601,59200.0
2009-09-16 12:00:00,13.88,13.9,13.86,13.88,72000.0,11.0601,11.076,11.0442,11.0601,72000.0
2009-09-16 12:30:00,13.88,13.9,13.88,13.9,69600.0,11.0601,11.076,11.0601,11.076,69600.0
2009-09-16 13:00:00,13.9,13.92,13.89,13.9,106400.0,11.076,11.092,11.0681,11.076,106400.0
2009-09-16 13:30:00,13.9,13.9,13.89,13.9,51600.0,11.076,11.076,11.0681,11.076,51600.0
2009-09-16 14:00:00,13.9,13.94,13.9,13.94,110800.0,11.076,11.1079,11.076,11.1079,110800.0
2009-09-16 14:30:00,13.94,13.95,13.93,13.94,122800.0,11.1079,11.1159,11.0999,11.1079,122800.0
2009-09-16 15:00:00,13.94,13.95,13.93,13.93,151200.0,11.1079,11.1159,11.0999,11.0999,151200.0
2009-09-16 15:30:00,13.93,13.95,13.92,13.95,324400.0,11.0999,11.1159,11.092,11.1159,324400.0
2009-09-17 09:30:00,13.95,14.11,13.9,14.11,274400.0,11.1159,11.2434,11.076,11.2434,274400.0
2009-09-17 10:00:00,14.11,14.11,14.0,14.06,232800.0,11.2434,11.2434,11.1557,11.2035,232800.0
2009-09-17 10:30:00,14.06,14.06,14.01,14.02,106800.0,11.2035,11.2035,11.1637,11.1717,106800.0
2009-09-17 11:00:00,14.02,14.04,14.02,14.04,62400.0,11.1717,11.1876,11.1717,11.1876,62400.0
2009-09-17 11:30:00,14.03,14.03,14.01,14.03,74000.0,11.1796,11.1796,11.1637,11.1796,74000.0
2009-09-17 12:00:00,14.03,14.03,13.99,14.02,218800.0,11.1796,11.1796,11.1477,11.1717,218800.0
2009-09-17 12:30:00,14.02,14.02,13.97,14.0,158000.0,11.1717,11.1717,11.1318,11.1557,158000.0
2009-09-17 13:00:00,14.0,14.06,14.0,14.06,107200.0,11.1557,11.2035,11.1557,11.2035,107200.0
2009-09-17 13:30:00,14.05,14.06,14.02,14.03,73200.0,11.1956,11.2035,11.1717,11.1796,73200.0
2009-09-17 14:00:00,14.03,14.04,14.02,14.03,123600.0,11.1796,11.1876,11.1717,11.1796,123600.0
2009-09-17 14:30:00,14.03,14.06,13.99,14.06,234000.0,11.1796,11.2035,11.1477,11.2035,234000.0
2009-09-17 15:00:00,14.06,14.08,14.05,14.06,196400.0,11.2035,11.2195,11.1956,11.2035,196400.0
2009-09-17 15:30:00,14.06,14.07,13.97,14.03,491600.0,11.2035,11.2115,11.1318,11.1796,491600.0
2009-09-18 09:30:00,14.06,14.15,14.06,14.12,328800.0,11.2035,11.2752,11.2035,11.2513,328800.0
2009-09-18 10:00:00,14.13,14.18,14.12,14.17,160400.0,11.2593,11.2991,11.2513,11.2912,160400.0
2009-09-18 10:30:00,14.17,14.17,14.08,14.08,62800.0,11.2912,11.2912,11.2195,11.2195,62800.0
2009-09-18 11:00:00,14.08,14.14,14.08,14.13,60800.0,11.2195,11.2673,11.2195,11.2593,60800.0
2009-09-18 11:30:00,14.13,14.16,14.1,14.15,68400.0,11.2593,11.2832,11.2354,11.2752,68400.0
2009-09-18 12:00:00,14.14,14.18,14.14,14.17,70000.0,11.2673,11.2991,11.2673,11.2912,70000.0
2009-09-18 12:30:00,14.17,14.17,14.14,14.16,99200.0,11.2912,11.2912,11.2673,11.2832,99200.0
2009-09-18 13:00:00,14.16,14.18,14.15,14.16,44800.0,11.2832,11.2991,11.2752,11.2832,44800.0
2009-09-18 13:30:00,14.16,14.18,14.16,14.18,44400.0,11.2832,11.2991,11.2832,11.2991,44400.0
2009-09-18 14:00:00,14.17,14.2,14.17,14.2,42400.0,11.2912,11.3151,11.2912,11.3151,42400.0
2009-09-18 14:30:00,14.19,14.23,14.19,14.22,163200.0,11.3071,11.339,11.3071,11.331,163200.0
2009-09-18 15:00:00,14.22,14.22,14.16,14.17,166800.0,11.331,11.331,11.2832,11.2912,166800.0
2009-09-18 15:30:00,14.17,14.18,14.1,14.13,463600.0,11.2912,11.2991,11.2354,11.2593,463600.0
2009-09-21 09:30:00,14.07,14.16,14.02,14.03,150400.0,11.2115,11.2832,11.1717,11.1796,150400.0
2009-09-21 10:00:00,14.03,14.06,14.01,14.04,174000.0,11.1796,11.2035,11.1637,11.1876,174000.0
2009-09-21 10:30:00,14.04,14.05,14.02,14.04,118400.0,11.1876,11.1956,11.1717,11.1876,118400.0
2009-09-21 11:00:00,14.04,14.05,14.0,14.0,92400.0,11.1876,11.1956,11.1557,11.1557,92400.0
2009-09-21 11:30:00,14.0,14.03,14.0,14.01,36000.0,11.1557,11.1796,11.1557,11.1637,36000.0
2009-09-21 12:00:00,14.01,14.04,13.99,14.03,64800.0,11.1637,11.1876,11.1477,11.1796,64800.0
2009-09-21 12:30:00,14.03,14.03,14.01,14.01,84400.0,11.1796,11.1796,11.1637,11.1637,84400.0
2009-09-21 13:00:00,14.01,14.01,13.99,14.0,152800.0,11.1637,11.1637,11.1477,11.1557,152800.0
2009-09-21 13:30:00,14.0,14.02,13.99,14.01,87600.0,11.1557,11.1717,11.1477,11.1637,87600.0
2009-09-21 14:00:00,14.02,14.02,14.0,14.0,102000.0,11.1717,11.1717,11.1557,11.1557,102000.0
2009-09-21 14:30:00,14.0,14.01,13.99,14.0,106400.0,11.1557,11.1637,11.1477,11.1557,106400.0
2009-09-21 15:00:00,14.0,14.04,14.0,14.02,181600.0,11.1557,11.1876,11.1557,11.1717,181600.0
2009-09-21 15:30:00,14.02,14.02,14.0,14.02,292800.0,11.1717,11.1717,11.1557,11.1717,292800.0
2009-09-22 09:30:00,14.13,14.13,13.94,14.03,169600.0,11.2593,11.2593,11.1079,11.1796,169600.0
2009-09-22 10:00:00,14.02,14.03,13.99,13.99,93200.0,11.1717,11.1796,11.1477,11.1477,93200.0
2009-09-22 10:30:00,13.99,14.02,13.97,14.01,37600.0,11.1477,11.1717,11.1318,11.1637,37600.0
2009-09-22 11:00:00,14.02,14.02,13.97,13.98,54000.0,11.1717,11.1717,11.1318,11.1398,54000.0
2009-09-22 11:30:00,13.98,13.99,13.96,13.97,62400.0,11.1398,11.1477,11.1238,11.1318,62400.0
2009-09-22 12:00:00,13.99,14.01,13.98,14.0,93600.0,11.1477,11.1637,11.1398,11.1557,93600.0
2009-09-22 12:30:00,14.0,14.0,13.99,14.0,60000.0,11.1557,11.1557,11.1477,11.1557,60000.0
2009-09-22 13:00:00,14.0,14.03,13.99,14.0,59600.0,11.1557,11.1796,11.1477,11.1557,59600.0
2009-09-22 13:30:00,14.0,14.05,13.99,14.04,253200.0,11.1557,11.1956,11.1477,11.1876,253200.0
2009-09-22 14:00:00,14.05,14.05,14.03,14.04,97600.0,11.1956,11.1956,11.1796,11.1876,97600.0
2009-09-22 14:30:00,14.05,14.11,14.05,14.1,390000.0,11.1956,11.2434,11.1956,11.2354,390000.0
2009-09-22 15:00:00,14.1,14.1,14.05,14.09,143200.0,11.2354,11.2354,11.1956,11.2274,143200.0
2009-09-22 15:30:00,14.09,14.1,14.03,14.03,228400.0,11.2274,11.2354,11.1796,11.1796,228400.0
2009-09-23 09:30:00,14.12,14.12,13.99,14.06,148000.0,11.2513,11.2513,11.1477,11.2035,148000.0
2009-09-23 10:00:00,14.06,14.06,14.02,14.05,128400.0,11.2035,11.2035,11.1717,11.1956,128400.0
2009-09-23 10:30:00,14.05,14.06,14.02,14.04,112800.0,11.1956,11.2035,11.1717,11.1876,112800.0
2009-09-23 11:00:00,14.04,14.05,14.02,14.04,100800.0,11.1876,11.1956,11.1717,11.1876,100800.0
2009-09-23 11:30:00,14.04,14.04,14.01,14.03,118400.0,11.1876,11.1876,11.1637,11.1796,118400.0
2009-09-23 12:00:00,14.02,14.06,14.02,14.06,75200.0,11.1717,11.2035,11.1717,11.2035,75200.0
2009-09-23 12:30:00,14.06,14.08,14.06,14.06,68000.0,11.2035,11.2195,11.2035,11.2035,68000.0
2009-09-23 13:00:00,14.06,14.06,14.05,14.05,46800.0,11.2035,11.2035,11.1956,11.1956,46800.0
2009-09-23 13:30:00,14.04,14.05,14.04,14.05,64800.0,11.1876,11.1956,11.1876,11.1956,64800.0
2009-09-23 14:00:00,14.05,14.05,14.03,14.05,113200.0,11.1956,11.1956,11.1796,11.1956,113200.0
2009-09-23 14:30:00,14.06,14.08,14.04,14.04,130400.0,11.2035,11.2195,11.1876,11.1876,130400.0
2009-09-23 15:00:00,14.04,14.07,14.03,14.05,167600.0,11.1876,11.2115,11.1796,11.1956,167600.0
2009-09-23 15:30:00,14.05,14.05,13.95,13.96,336000.0,11.1956,11.1956,11.1159,11.1238,336000.0
2009-09-24 09:30:00,13.99,14.05,13.94,14.0,109600.0,11.1477,11.1956,11.1079,11.1557,109600.0
2009-09-24 10:00:00,14.0,14.01,13.93,13.99,69200.0,11.1557,11.1637,11.0999,11.1477,69200.0
2009-09-24 10:30:00,13.98,13.98,13.93,13.95,54800.0,11.1398,11.1398,11.0999,11.1159,54800.0
2009-09-24 11:00:00,13.95,13.97,13.94,13.96,76800.0,11.1159,11.1318,11.1079,11.1238,76800.0
2009-09-24 11:30:00,13.96,14.02,13.96,14.02,135600.0,11.1238,11.1717,11.1238,11.1717,135600.0
2009-09-24 12:00:00,14.01,14.06,14.0,14.01,126400.0,11.1637,11.2035,11.1557,11.1637,126400.0
2009-09-24 12:30:00,14.01,14.03,13.99,14.01,36800.0,11.1637,11.1796,11.1477,11.1637,36800.0
2009-09-24 13:00:00,14.01,14.04,14.0,14.01,71600.0,11.1637,11.1876,11.1557,11.1637,71600.0
2009-09-24 13:30:00,14.01,14.03,13.99,14.02,113600.0,11.1637,11.1796,11.1477,11.1717,113600.0
2009-09-24 14:00:00,14.02,14.05,14.01,14.04,58000.0,11.1717,11.1956,11.1637,11.1876,58000.0
2009-09-24 14:30:00,14.04,14.06,14.03,14.05,62800.0,11.1876,11.2035,11.1796,11.1956,62800.0
2009-09-24 15:00:00,14.05,14.06,14.04,14.04,76400.0,11.1956,11.2035,11.1876,11.1876,76400.0
2009-09-24 15:30:00,14.04,14.06,14.03,14.06,256000.0,11.1876,11.2035,11.1796,11.2035,256000.0
2009-09-25 09:30:00,14.1,14.11,13.97,14.02,145600.0,11.2354,11.2434,11.1318,11.1717,145600.0
2009-09-25 10:00:00,14.02,14.06,13.97,13.98,188800.0,11.1717,11.2035,11.1318,11.1398,188800.0
2009-09-25 10:30:00,13.99,13.99,13.93,13.96,230000.0,11.1477,11.1477,11.0999,11.1238,230000.0
2009-09-25 11:00:00,13.97,13.97,13.9,13.91,69200.0,11.1318,11.1318,11.076,11.084,69200.0
2009-09-25 11:30:00,13.91,13.93,13.88,13.92,108400.0,11.084,11.0999,11.0601,11.092,108400.0
2009-09-25 12:00:00,13.92,13.95,13.87,13.89,90800.0,11.092,11.1159,11.0521,11.0681,90800.0
2009-09-25 12:30:00,13.89,13.9,13.87,13.87,53600.0,11.0681,11.076,11.0521,11.0521,53600.0
2009-09-25 13:00:00,13.88,13.92,13.85,13.92,69200.0,11.0601,11.092,11.0362,11.092,69200.0
2009-09-25 13:30:00,13.93,13.94,13.9,13.94,27200.0,11.0999,11.1079,11.076,11.1079,27200.0
2009-09-25 14:00:00,13.95,13.97,13.94,13.96,39600.0,11.1159,11.1318,11.1079,11.1238,39600.0
2009-09-25 14:30:00,13.95,13.97,13.92,13.96,58000.0,11.1159,11.1318,11.092,11.1238,58000.0
2009-09-25 15:00:00,13.95,13.96,13.93,13.96,57600.0,11.1159,11.1238,11.0999,11.1238,57600.0
2009-09-25 15:30:00,13.96,13.97,13.9,13.94,279200.0,11.1238,11.1318,11.076,11.1079,279200.0
2009-09-28 09:30:00,13.93,14.05,13.9,14.05,52800.0,11.0999,11.1956,11.076,11.1956,52800.0
2009-09-28 10:00:00,14.05,14.13,14.05,14.09,89200.0,11.1956,11.2593,11.1956,11.2274,89200.0
2009-09-28 10:30:00,14.09,14.11,14.06,14.06,53200.0,11.2274,11.2434,11.2035,11.2035,53200.0
2009-09-28 11:00:00,14.07,14.07,14.05,14.06,115200.0,11.2115,11.2115,11.1956,11.2035,115200.0
2009-09-28 11:30:00,14.06,14.07,14.05,14.06,71600.0,11.2035,11.2115,11.1956,11.2035,71600.0
2009-09-28 12:00:00,14.06,14.06,14.05,14.06,49600.0,11.2035,11.2035,11.1956,11.2035,49600.0
2009-09-28 12:30:00,14.06,14.09,14.04,14.09,54400.0,11.2035,11.2274,11.1876,11.2274,54400.0
2009-09-28 13:00:00,14.09,14.12,14.09,14.09,45200.0,11.2274,11.2513,11.2274,11.2274,45200.0
2009-09-28 13:30:00,14.08,14.11,14.08,14.09,37600.0,11.2195,11.2434,11.2195,11.2274,37600.0
2009-09-28 14:00:00,14.08,14.08,14.05,14.07,41600.0,11.2195,11.2195,11.1956,11.2115,41600.0
2009-09-28 14:30:00,14.06,14.09,14.05,14.05,45200.0,11.2035,11.2274,11.1956,11.1956,45200.0
2009-09-28 15:00:00,14.05,14.07,14.03,14.05,75600.0,11.1956,11.2115,11.1796,11.1956,75600.0
2009-09-28 15:30:00,14.04,14.04,13.99,14.03,166800.0,11.1876,11.1876,11.1477,11.1796,166800.0
2009-09-29 09:30:00,14.05,14.05,13.85,14.03,108400.0,11.1956,11.1956,11.0362,11.1796,108400.0
2009-09-29 10:00:00,14.03,14.03,13.95,14.01,92400.0,11.1796,11.1796,11.1159,11.1637,92400.0
2009-09-29 10:30:00,14.02,14.08,14.01,14.06,44000.0,11.1717,11.2195,11.1637,11.2035,44000.0
2009-09-29 11:00:00,14.06,14.09,14.05,14.06,56000.0,11.2035,11.2274,11.1956,11.2035,56000.0
2009-09-29 11:30:00,14.06,14.11,14.06,14.11,105200.0,11.2035,11.2434,11.2035,11.2434,105200.0
2009-09-29 12:00:00,14.11,14.12,14.1,14.1,71600.0,11.2434,11.2513,11.2354,11.2354,71600.0
2009-09-29 12:30:00,14.1,14.14,14.1,14.13,44000.0,11.2354,11.2673,11.2354,11.2593,44000.0
2009-09-29 13:00:00,14.13,14.15,14.13,14.13,40800.0,11.2593,11.2752,11.2593,11.2593,40800.0
2009-09-29 13:30:00,14.14,14.14,14.12,14.13,29600.0,11.2673,11.2673,11.2513,11.2593,29600.0
2009-09-29 14:00:00,14.13,14.13,14.1,14.12,51200.0,11.2593,11.2593,11.2354,11.2513,51200.0
2009-09-29 14:30:00,14.12,14.14,14.11,14.13,56000.0,11.2513,11.2673,11.2434,11.2593,56000.0
2009-09-29 15:00:00,14.13,14.15,14.11,14.11,97200.0,11.2593,11.2752,11.2434,11.2434,97200.0
2009-09-29 15:30:00,14.11,14.13,14.08,14.1,265200.0,11.2434,11.2593,11.2195,11.2354,265200.0
2009-09-30 09:30:00,14.15,14.17,14.04,14.06,181200.0,11.2752,11.2912,11.1876,11.2035,181200.0
2009-09-30 10:00:00,14.06,14.1,14.04,14.09,100000.0,11.2035,11.2354,11.1876,11.2274,100000.0
2009-09-30 10:30:00,14.1,14.12,14.09,14.11,84400.0,11.2354,11.2513,11.2274,11.2434,84400.0
2009-09-30 11:00:00,14.11,14.13,14.09,14.1,63200.0,11.2434,11.2593,11.2274,11.2354,63200.0
2009-09-30 11:30:00,14.1,14.11,14.07,14.1,95200.0,11.2354,11.2434,11.2115,11.2354,95200.0
2009-09-30 12:00:00,14.09,14.12,14.08,14.1,53600.0,11.2274,11.2513,11.2195,11.2354,53600.0
2009-09-30 12:30:00,14.11,14.14,14.1,14.13,116400.0,11.2434,11.2673,11.2354,11.2593,116400.0
2009-09-30 13:00:00,14.13,14.18,14.13,14.16,115600.0,11.2593,11.2991,11.2593,11.2832,115600.0
2009-09-30 13:30:00,14.16,14.16,14.13,14.13,107600.0,11.2832,11.2832,11.2593,11.2593,107600.0
2009-09-30 14:00:00,14.13,14.19,14.13,14.18,109600.0,11.2593,11.3071,11.2593,11.2991,109600.0
2009-09-30 14:30:00,14.18,14.2,14.16,14.17,93200.0,11.2991,11.3151,11.2832,11.2912,93200.0
2009-09-30 15:00:00,14.16,14.16,14.13,14.13,223200.0,11.2832,11.2832,11.2593,11.2593,223200.0
2009-09-30 15:30:00,14.13,14.21,14.13,14.17,371200.0,11.2593,11.3231,11.2593,11.2912,371200.0
2009-10-01 09:30:00,14.19,14.23,13.96,14.0,244400.0,11.3071,11.339,11.1238,11.1557,244400.0
2009-10-01 10:00:00,14.0,14.02,13.93,14.02,100000.0,11.1557,11.1717,11.0999,11.1717,100000.0
2009-10-01 10:30:00,14.02,14.06,14.0,14.05,85600.0,11.1717,11.2035,11.1557,11.1956,85600.0
2009-10-01 11:00:00,14.05,14.05,13.95,13.95,164000.0,11.1956,11.1956,11.1159,11.1159,164000.0
2009-10-01 11:30:00,13.95,14.03,13.95,14.03,78800.0,11.1159,11.1796,11.1159,11.1796,78800.0
2009-10-01 12:00:00,14.03,14.06,14.02,14.05,84400.0,11.1796,11.2035,11.1717,11.1956,84400.0
2009-10-01 12:30:00,14.05,14.07,14.05,14.06,86000.0,11.1956,11.2115,11.1956,11.2035,86000.0
2009-10-01 13:00:00,14.06,14.06,13.99,14.01,95200.0,11.2035,11.2035,11.1477,11.1637,95200.0
2009-10-01 13:30:00,14.01,14.07,14.0,14.06,209600.0,11.1637,11.2115,11.1557,11.2035,209600.0
2009-10-01 14:00:00,14.06,14.1,14.05,14.09,77600.0,11.2035,11.2354,11.1956,11.2274,77600.0
2009-10-01 14:30:00,14.09,14.13,14.08,14.12,137600.0,11.2274,11.2593,11.2195,11.2513,137600.0
2009-10-01 15:00:00,14.12,14.12,14.09,14.11,193600.0,11.2513,11.2513,11.2274,11.2434,193600.0
2009-10-01 15:30:00,14.11,14.14,14.08,14.09,383600.0,11.2434,11.2673,11.2195,11.2274,383600.0
2009-10-02 09:30:00,14.05,14.24,13.96,14.08,178400.0,11.1956,11.347,11.1238,11.2195,178400.0
2009-10-02 10:00:00,14.07,14.11,14.05,14.09,193200.0,11.2115,11.2434,11.1956,11.2274,193200.0
2009-10-02 10:30:00,14.08,14.15,14.07,14.15,164800.0,11.2195,11.2752,11.2115,11.2752,164800.0
2009-10-02 11:00:00,14.15,14.2,14.13,14.17,115200.0,11.2752,11.3151,11.2593,11.2912,115200.0
2009-10-02 11:30:00,14.18,14.22,14.15,14.2,122400.0,11.2991,11.331,11.2752,11.3151,122400.0
2009-10-02 12:00:00,14.2,14.25,14.2,14.24,142800.0,11.3151,11.3549,11.3151,11.347,142800.0
2009-10-02 12:30:00,14.24,14.25,14.2,14.21,70000.0,11.347,11.3549,11.3151,11.3231,70000.0
2009-10-02 13:00:00,14.21,14.22,14.19,14.2,72800.0,11.3231,11.331,11.3071,11.3151,72800.0
2009-10-02 13:30:00,14.2,14.21,14.18,14.19,87600.0,11.3151,11.3231,11.2991,11.3071,87600.0
2009-10-02 14:00:00,14.19,14.21,14.15,14.16,110800.0,11.3071,11.3231,11.2752,11.2832,110800.0
2009-10-02 14:30:00,14.16,14.19,14.16,14.17,58800.0,11.2832,11.3071,11.2832,11.2912,58800.0
2009-10-02 15:00:00,14.16,14.2,14.16,14.19,80400.0,11.2832,11.3151,11.2832,11.3071,80400.0
2009-10-02 15:30:00,14.18,14.18,14.13,14.15,200800.0,11.2991,11.2991,11.2593,11.2752,200800.0
2009-10-05 09:30:00,14.18,14.18,13.95,14.01,137600.0,11.2991,11.2991,11.1159,11.1637,137600.0
2009-10-05 10:00:00,14.01,14.04,13.99,14.02,231200.0,11.1637,11.1876,11.1477,11.1717,231200.0
2009-10-05 10:30:00,14.03,14.06,14.01,14.05,179600.0,11.1796,11.2035,11.1637,11.1956,179600.0
2009-10-05 11:00:00,14.05,14.05,14.01,14.01,30800.0,11.1956,11.1956,11.1637,11.1637,30800.0
2009-10-05 11:30:00,14.02,14.05,14.0,14.02,85600.0,11.1717,11.1956,11.1557,11.1717,85600.0
2009-10-05 12:00:00,14.03,14.04,14.01,14.04,47600.0,11.1796,11.1876,11.1637,11.1876,47600.0
2009-10-05 12:30:00,14.03,14.08,14.02,14.06,97200.0,11.1796,11.2195,11.1717,11.2035,97200.0
2009-10-05 13:00:00,14.06,14.08,14.06,14.08,105600.0,11.2035,11.2195,11.2035,11.2195,105600.0
2009-10-05 13:30:00,14.07,14.08,14.05,14.06,155200.0,11.2115,11.2195,11.1956,11.2035,155200.0
2009-10-05 14:00:00,14.06,14.08,14.06,14.08,106400.0,11.2035,11.2195,11.2035,11.2195,106400.0
2009-10-05 14:30:00,14.09,14.13,14.08,14.12,184800.0,11.2274,11.2593,11.2195,11.2513,184800.0
2009-10-05 15:00:00,14.13,14.13,14.09,14.13,323200.0,11.2593,11.2593,11.2274,11.2593,323200.0
2009-10-05 15:30:00,14.12,14.15,14.12,14.14,254400.0,11.2513,11.2752,11.2513,11.2673,254400.0
2009-10-06 09:30:00,14.19,14.22,14.12,14.17,192400.0,11.3071,11.331,11.2513,11.2912,192400.0
2009-10-06 10:00:00,14.16,14.19,14.15,14.15,221600.0,11.2832,11.3071,11.2752,11.2752,221600.0
2009-10-06 10:30:00,14.16,14.21,14.16,14.16,82800.0,11.2832,11.3231,11.2832,11.2832,82800.0
2009-10-06 11:00:00,14.17,14.21,14.16,14.16,40400.0,11.2912,11.3231,11.2832,11.2832,40400.0
2009-10-06 11:30:00,14.16,14.19,14.15,14.15,52800.0,11.2832,11.3071,11.2752,11.2752,52800.0
2009-10-06 12:00:00,14.15,14.15,14.13,14.14,45200.0,11.2752,11.2752,11.2593,11.2673,45200.0
2009-10-06 12:30:00,14.14,14.15,14.13,14.15,76800.0,11.2673,11.2752,11.2593,11.2752,76800.0
2009-10-06 13:00:00,14.15,14.19,14.15,14.17,92400.0,11.2752,11.3071,11.2752,11.2912,92400.0
2009-10-06 13:30:00,14.17,14.19,14.13,14.14,92400.0,11.2912,11.3071,11.2593,11.2673,92400.0
2009-10-06 14:00:00,14.13,14.15,14.11,14.11,161200.0,11.2593,11.2752,11.2434,11.2434,161200.0
2009-10-06 14:30:00,14.12,14.14,14.1,14.12,234800.0,11.2513,11.2673,11.2354,11.2513,234800.0
2009-10-06 15:00:00,14.12,14.14,14.11,14.13,269200.0,11.2513,11.2673,11.2434,11.2593,269200.0
2009-10-06 15:30:00,14.13,14.13,14.08,14.1,235200.0,11.2593,11.2593,11.2195,11.2354,235200.0
2009-10-07 09:30:00,14.06,14.12,14.03,14.1,98400.0,11.2035,11.2513,11.1796,11.2354,98400.0
2009-10-07 10:00:00,14.09,14.09,14.04,14.04,75600.0,11.2274,11.2274,11.1876,11.1876,75600.0
2009-10-07 10:30:00,14.04,14.04,14.0,14.04,77600.0,11.1876,11.1876,11.1557,11.1876,77600.0
2009-10-07 11:00:00,14.04,14.05,14.01,14.04,83600.0,11.1876,11.1956,11.1637,11.1876,83600.0
2009-10-07 11:30:00,14.04,14.06,14.01,14.01,63200.0,11.1876,11.2035,11.1637,11.1637,63200.0
2009-10-07 12:00:00,14.02,14.05,14.02,14.05,28000.0,11.1717,11.1956,11.1717,11.1956,28000.0
2009-10-07 12:30:00,14.04,14.07,14.04,14.06,77200.0,11.1876,11.2115,11.1876,11.2035,77200.0
2009-10-07 13:00:00,14.06,14.06,14.02,14.03,45200.0,11.2035,11.2035,11.1717,11.1796,45200.0
2009-10-07 13:30:00,14.02,14.03,14.0,14.02,68800.0,11.1717,11.1796,11.1557,11.1717,68800.0
2009-10-07 14:00:00,14.03,14.04,14.02,14.03,78000.0,11.1796,11.1876,11.1717,11.1796,78000.0
2009-10-07 14:30:00,14.03,14.06,14.02,14.04,106400.0,11.1796,11.2035,11.1717,11.1876,106400.0
2009-10-07 15:00:00,14.04,14.09,14.04,14.07,194400.0,11.1876,11.2274,11.1876,11.2115,194400.0
2009-10-07 15:30:00,14.07,14.12,14.07,14.11,372800.0,11.2115,11.2513,11.2115,11.2434,372800.0
2009-10-08 09:30:00,14.19,14.29,14.13,14.15,239600.0,11.3071,11.3868,11.2593,11.2752,239600.0
2009-10-08 10:00:00,14.15,14.2,14.13,14.2,193600.0,11.2752,11.3151,11.2593,11.3151,193600.0
2009-10-08 10:30:00,14.2,14.26,14.18,14.26,118800.0,11.3151,11.3629,11.2991,11.3629,118800.0
2009-10-08 11:00:00,14.26,14.29,14.25,14.26,69200.0,11.3629,11.3868,11.3549,11.3629,69200.0
2009-10-08 11:30:00,14.27,14.34,14.27,14.34,86000.0,11.3709,11.4266,11.3709,11.4266,86000.0
2009-10-08 12:00:00,14.34,14.38,14.32,14.37,102400.0,11.4266,11.4585,11.4107,11.4505,102400.0
2009-10-08 12:30:00,14.37,14.4,14.37,14.38,44800.0,11.4505,11.4744,11.4505,11.4585,44800.0
2009-10-08 13:00:00,14.38,14.4,14.33,14.33,54400.0,11.4585,11.4744,11.4187,11.4187,54400.0
2009-10-08 13:30:00,14.34,14.35,14.32,14.34,62000.0,11.4266,11.4346,11.4107,11.4266,62000.0
2009-10-08 14:00:00,14.34,14.34,14.3,14.31,55600.0,11.4266,11.4266,11.3948,11.4027,55600.0
2009-10-08 14:30:00,14.31,14.33,14.29,14.29,79600.0,11.4027,11.4187,11.3868,11.3868,79600.0
2009-10-08 15:00:00,14.29,14.32,14.29,14.31,146000.0,11.3868,11.4107,11.3868,11.4027,146000.0
2009-10-08 15:30:00,14.3,14.32,14.26,14.3,328800.0,11.3948,11.4107,11.3629,11.3948,328800.0
2009-10-09 09:30:00,14.36,14.36,14.24,14.24,134400.0,11.4426,11.4426,11.347,11.347,134400.0
2009-10-09 10:00:00,14.24,14.26,14.19,14.25,93600.0,11.347,11.3629,11.3071,11.3549,93600.0
2009-10-09 10:30:00,14.25,14.26,14.19,14.25,176800.0,11.3549,11.3629,11.3071,11.3549,176800.0
2009-10-09 11:00:00,14.25,14.28,14.24,14.25,192800.0,11.3549,11.3788,11.347,11.3549,192800.0
2009-10-09 11:30:00,14.24,14.28,14.24,14.25,148800.0,11.347,11.3788,11.347,11.3549,148800.0
2009-10-09 12:00:00,14.25,14.27,14.24,14.27,44000.0,11.3549,11.3709,11.347,11.3709,44000.0
2009-10-09 12:30:00,14.28,14.28,14.26,14.27,72800.0,11.3788,11.3788,11.3629,11.3709,72800.0
2009-10-09 13:00:00,14.27,14.28,14.26,14.28,82800.0,11.3709,11.3788,11.3629,11.3788,82800.0
2009-10-09 13:30:00,14.28,14.28,14.25,14.26,38800.0,11.3788,11.3788,11.3549,11.3629,38800.0
2009-10-09 14:00:00,14.25,14.27,14.24,14.25,112800.0,11.3549,11.3709,11.347,11.3549,112800.0
2009-10-09 14:30:00,14.25,14.26,14.24,14.26,336000.0,11.3549,11.3629,11.347,11.3629,336000.0
2009-10-09 15:00:00,14.25,14.26,14.25,14.25,184000.0,11.3549,11.3629,11.3549,11.3549,184000.0
2009-10-09 15:30:00,14.25,14.28,14.25,14.27,222800.0,11.3549,11.3788,11.3549,11.3709,222800.0
2009-10-12 09:30:00,14.25,14.3,14.24,14.3,122000.0,11.3549,11.3948,11.347,11.3948,122000.0
2009-10-12 10:00:00,14.3,14.35,14.3,14.32,168800.0,11.3948,11.4346,11.3948,11.4107,168800.0
2009-10-12 10:30:00,14.33,14.37,14.33,14.36,83600.0,11.4187,11.4505,11.4187,11.4426,83600.0
2009-10-12 11:00:00,14.36,14.37,14.34,14.36,140800.0,11.4426,11.4505,11.4266,11.4426,140800.0
2009-10-12 11:30:00,14.36,14.36,14.34,14.34,135600.0,11.4426,11.4426,11.4266,11.4266,135600.0
2009-10-12 12:00:00,14.34,14.39,14.34,14.37,68800.0,11.4266,11.4665,11.4266,11.4505,68800.0
2009-10-12 12:30:00,14.37,14.37,14.31,14.31,72800.0,11.4505,11.4505,11.4027,11.4027,72800.0
2009-10-12 13:00:00,14.31,14.35,14.3,14.34,30000.0,11.4027,11.4346,11.3948,11.4266,30000.0
2009-10-12 13:30:00,14.34,14.34,14.33,14.33,20800.0,11.4266,11.4266,11.4187,11.4187,20800.0
2009-10-12 14:00:00,14.33,14.33,14.28,14.28,48000.0,11.4187,11.4187,11.3788,11.3788,48000.0
2009-10-12 14:30:00,14.27,14.28,14.25,14.27,66000.0,11.3709,11.3788,11.3549,11.3709,66000.0
2009-10-12 15:00:00,14.28,14.28,14.27,14.27,47200.0,11.3788,11.3788,11.3709,11.3709,47200.0
2009-10-12 15:30:00,14.27,14.28,14.24,14.26,188400.0,11.3709,11.3788,11.347,11.3629,188400.0
2009-10-13 09:30:00,14.25,14.26,14.11,14.17,80000.0,11.3549,11.3629,11.2434,11.2912,80000.0
2009-10-13 10:00:00,14.16,14.17,14.06,14.1,98800.0,11.2832,11.2912,11.2035,11.2354,98800.0
2009-10-13 10:30:00,14.11,14.12,14.06,14.1,126400.0,11.2434,11.2513,11.2035,11.2354,126400.0
2009-10-13 11:00:00,14.09,14.14,14.08,14.1,111600.0,11.2274,11.2673,11.2195,11.2354,111600.0
2009-10-13 11:30:00,14.1,14.18,14.1,14.17,72400.0,11.2354,11.2991,11.2354,11.2912,72400.0
2009-10-13 12:00:00,14.18,14.18,14.12,14.13,80400.0,11.2991,11.2991,11.2513,11.2593,80400.0
2009-10-13 12:30:00,14.12,14.15,14.11,14.15,30000.0,11.2513,11.2752,11.2434,11.2752,30000.0
2009-10-13 13:00:00,14.15,14.17,14.13,14.15,48000.0,11.2752,11.2912,11.2593,11.2752,48000.0
2009-10-13 13:30:00,14.15,14.15,14.08,14.09,73200.0,11.2752,11.2752,11.2195,11.2274,73200.0
2009-10-13 14:00:00,14.09,14.09,14.07,14.07,81600.0,11.2274,11.2274,11.2115,11.2115,81600.0
2009-10-13 14:30:00,14.07,14.09,14.07,14.08,54000.0,11.2115,11.2274,11.2115,11.2195,54000.0
2009-10-13 15:00:00,14.09,14.11,14.08,14.08,165600.0,11.2274,11.2434,11.2195,11.2195,165600.0
2009-10-13 15:30:00,14.08,14.11,14.07,14.09,228800.0,11.2195,11.2434,11.2115,11.2274,228800.0
2009-10-14 09:30:00,14.2,14.24,13.99,14.0,140400.0,11.3151,11.347,11.1477,11.1557,140400.0
2009-10-14 10:00:00,14.01,14.02,13.97,14.01,169600.0,11.1637,11.1717,11.1318,11.1637,169600.0
2009-10-14 10:30:00,14.01,14.01,13.98,13.98,127200.0,11.1637,11.1637,11.1398,11.1398,127200.0
2009-10-14 11:00:00,13.98,14.0,13.94,13.96,159600.0,11.1398,11.1557,11.1079,11.1238,159600.0
2009-10-14 11:30:00,13.96,13.97,13.95,13.95,125600.0,11.1238,11.1318,11.1159,11.1159,125600.0
2009-10-14 12:00:00,13.95,13.98,13.93,13.93,182800.0,11.1159,11.1398,11.0999,11.0999,182800.0
2009-10-14 12:30:00,13.93,13.93,13.9,13.9,86000.0,11.0999,11.0999,11.076,11.076,86000.0
2009-10-14 13:00:00,13.91,13.97,13.9,13.94,132800.0,11.084,11.1318,11.076,11.1079,132800.0
2009-10-14 13:30:00,13.94,13.96,13.9,13.9,155600.0,11.1079,11.1238,11.076,11.076,155600.0
2009-10-14 14:00:00,13.9,13.91,13.87,13.87,152400.0,11.076,11.084,11.0521,11.0521,152400.0
2009-10-14 14:30:00,13.87,13.87,13.84,13.86,164400.0,11.0521,11.0521,11.0282,11.0442,164400.0
2009-10-14 15:00:00,13.86,13.88,13.85,13.87,189600.0,11.0442,11.0601,11.0362,11.0521,189600.0
2009-10-14 15:30:00,13.87,13.94,13.86,13.92,584000.0,11.0521,11.1079,11.0442,11.092,584000.0
2009-10-15 09:30:00,13.84,14.02,13.84,14.01,136400.0,11.0282,11.1717,11.0282,11.1637,136400.0
2009-10-15 10:00:00,14.01,14.01,13.98,14.01,136400.0,11.1637,11.1637,11.1398,11.1637,136400.0
2009-10-15 10:30:00,14.01,14.03,13.99,14.0,85600.0,11.1637,11.1796,11.1477,11.1557,85600.0
2009-10-15 11:00:00,14.01,14.02,13.99,14.01,61200.0,11.1637,11.1717,11.1477,11.1637,61200.0
2009-10-15 11:30:00,14.01,14.01,13.98,13.99,52400.0,11.1637,11.1637,11.1398,11.1477,52400.0
2009-10-15 12:00:00,13.99,14.03,13.99,14.03,38000.0,11.1477,11.1796,11.1477,11.1796,38000.0
2009-10-15 12:30:00,14.02,14.06,14.02,14.06,74400.0,11.1717,11.2035,11.1717,11.2035,74400.0
2009-10-15 13:00:00,14.06,14.06,14.04,14.04,32800.0,11.2035,11.2035,11.1876,11.1876,32800.0
2009-10-15 13:30:00,14.04,14.06,14.04,14.06,29200.0,11.1876,11.2035,11.1876,11.2035,29200.0
2009-10-15 14:00:00,14.05,14.06,14.03,14.05,49600.0,11.1956,11.2035,11.1796,11.1956,49600.0
2009-10-15 14:30:00,14.05,14.07,14.05,14.06,64400.0,11.1956,11.2115,11.1956,11.2035,64400.0
2009-10-15 15:00:00,14.07,14.11,14.07,14.08,74800.0,11.2115,11.2434,11.2115,11.2195,74800.0
2009-10-15 15:30:00,14.08,14.1,14.06,14.08,262000.0,11.2195,11.2354,11.2035,11.2195,262000.0
2009-10-16 09:30:00,14.02,14.11,13.99,14.02,329200.0,11.1717,11.2434,11.1477,11.1717,329200.0
2009-10-16 10:00:00,14.02,14.03,13.95,14.0,214000.0,11.1717,11.1796,11.1159,11.1557,214000.0
2009-10-16 10:30:00,14.0,14.04,13.96,13.99,488800.0,11.1557,11.1876,11.1238,11.1477,488800.0
2009-10-16 11:00:00,13.99,14.02,13.99,14.01,104400.0,11.1477,11.1717,11.1477,11.1637,104400.0
2009-10-16 11:30:00,14.01,14.01,13.95,13.95,257600.0,11.1637,11.1637,11.1159,11.1159,257600.0
2009-10-16 12:00:00,13.96,13.97,13.95,13.96,109600.0,11.1238,11.1318,11.1159,11.1238,109600.0
2009-10-16 12:30:00,13.96,13.97,13.9,13.93,167200.0,11.1238,11.1318,11.076,11.0999,167200.0
2009-10-16 13:00:00,13.93,13.95,13.9,13.94,102800.0,11.0999,11.1159,11.076,11.1079,102800.0
2009-10-16 13:30:00,13.94,13.95,13.89,13.9,216000.0,11.1079,11.1159,11.0681,11.076,216000.0
2009-10-16 14:00:00,13.9,13.93,13.9,13.92,212000.0,11.076,11.0999,11.076,11.092,212000.0
2009-10-16 14:30:00,13.92,13.95,13.91,13.93,193600.0,11.092,11.1159,11.084,11.0999,193600.0
2009-10-16 15:00:00,13.93,13.94,13.88,13.89,598400.0,11.0999,11.1079,11.0601,11.0681,598400.0
2009-10-16 15:30:00,13.89,13.91,13.85,13.88,1165600.0,11.0681,11.084,11.0362,11.0601,1165600.0
2009-10-19 09:30:00,13.93,13.93,13.78,13.86,226000.0,11.0999,11.0999,10.9804,11.0442,226000.0
2009-10-19 10:00:00,13.86,13.91,13.81,13.87,282400.0,11.0442,11.084,11.0043,11.0521,282400.0
2009-10-19 10:30:00,13.86,13.94,13.86,13.89,127600.0,11.0442,11.1079,11.0442,11.0681,127600.0
2009-10-19 11:00:00,13.89,13.93,13.87,13.93,80800.0,11.0681,11.0999,11.0521,11.0999,80800.0
2009-10-19 11:30:00,13.92,13.93,13.87,13.87,86000.0,11.092,11.0999,11.0521,11.0521,86000.0
2009-10-19 12:00:00,13.87,13.9,13.83,13.85,252000.0,11.0521,11.076,11.0203,11.0362,252000.0
2009-10-19 12:30:00,13.85,13.87,13.82,13.86,99200.0,11.0362,11.0521,11.0123,11.0442,99200.0
2009-10-19 13:00:00,13.85,13.9,13.85,13.88,103200.0,11.0362,11.076,11.0362,11.0601,103200.0
2009-10-19 13:30:00,13.89,13.95,13.89,13.94,69200.0,11.0681,11.1159,11.0681,11.1079,69200.0
2009-10-19 14:00:00,13.94,13.95,13.91,13.94,86400.0,11.1079,11.1159,11.084,11.1079,86400.0
2009-10-19 14:30:00,13.94,13.94,13.9,13.94,75600.0,11.1079,11.1079,11.076,11.1079,75600.0
2009-10-19 15:00:00,13.94,13.94,13.92,13.93,86400.0,11.1079,11.1079,11.092,11.0999,86400.0
2009-10-19 15:30:00,13.93,13.94,13.91,13.92,255200.0,11.0999,11.1079,11.084,11.092,255200.0
2009-10-20 09:30:00,13.98,13.98,13.84,13.92,190000.0,11.1398,11.1398,11.0282,11.092,190000.0
2009-10-20 10:00:00,13.91,13.94,13.88,13.94,111200.0,11.084,11.1079,11.0601,11.1079,111200.0
2009-10-20 10:30:00,13.93,13.95,13.9,13.9,63200.0,11.0999,11.1159,11.076,11.076,63200.0
2009-10-20 11:00:00,13.9,13.95,13.9,13.93,474000.0,11.076,11.1159,11.076,11.0999,474000.0
2009-10-20 11:30:00,13.93,13.95,13.91,13.94,476800.0,11.0999,11.1159,11.084,11.1079,476800.0
2009-10-20 12:00:00,13.94,13.94,13.9,13.9,96000.0,11.1079,11.1079,11.076,11.076,96000.0
2009-10-20 12:30:00,13.9,13.93,13.9,13.9,50800.0,11.076,11.0999,11.076,11.076,50800.0
2009-10-20 13:00:00,13.89,13.93,13.88,13.91,65600.0,11.0681,11.0999,11.0601,11.084,65600.0
2009-10-20 13:30:00,13.9,13.92,13.89,13.9,26000.0,11.076,11.092,11.0681,11.076,26000.0
2009-10-20 14:00:00,13.89,13.89,13.86,13.87,145200.0,11.0681,11.0681,11.0442,11.0521,145200.0
2009-10-20 14:30:00,13.86,13.91,13.86,13.9,85200.0,11.0442,11.084,11.0442,11.076,85200.0
2009-10-20 15:00:00,13.9,13.91,13.88,13.9,157200.0,11.076,11.084,11.0601,11.076,157200.0
2009-10-20 15:30:00,13.92,13.95,13.9,13.91,219200.0,11.092,11.1159,11.076,11.084,219200.0
2009-10-21 09:30:00,13.85,14.0,13.85,13.97,294000.0,11.0362,11.1557,11.0362,11.1318,294000.0
2009-10-21 10:00:00,13.97,14.02,13.96,14.02,138000.0,11.1318,11.1717,11.1238,11.1717,138000.0
2009-10-21 10:30:00,14.01,14.05,14.0,14.04,150400.0,11.1637,11.1956,11.1557,11.1876,150400.0
2009-10-21 11:00:00,14.04,14.06,14.02,14.06,362800.0,11.1876,11.2035,11.1717,11.2035,362800.0
2009-10-21 11:30:00,14.05,14.06,13.94,13.94,397200.0,11.1956,11.2035,11.1079,11.1079,397200.0
2009-10-21 12:00:00,13.94,13.95,13.87,13.91,353600.0,11.1079,11.1159,11.0521,11.084,353600.0
2009-10-21 12:30:00,13.92,13.95,13.91,13.94,68400.0,11.092,11.1159,11.084,11.1079,68400.0
2009-10-21 13:00:00,13.94,13.95,13.92,13.92,52800.0,11.1079,11.1159,11.092,11.092,52800.0
2009-10-21 13:30:00,13.92,13.96,13.92,13.95,66800.0,11.092,11.1238,11.092,11.1159,66800.0
2009-10-21 14:00:00,13.96,13.97,13.93,13.93,107200.0,11.1238,11.1318,11.0999,11.0999,107200.0
2009-10-21 14:30:00,13.93,13.95,13.92,13.94,203600.0,11.0999,11.1159,11.092,11.1079,203600.0
2009-10-21 15:00:00,13.94,13.95,13.86,13.87,122800.0,11.1079,11.1159,11.0442,11.0521,122800.0
2009-10-21 15:30:00,13.87,13.87,13.76,13.8,591600.0,11.0521,11.0521,10.9645,10.9963,591600.0
2009-10-22 09:30:00,13.83,13.95,13.8,13.81,157200.0,11.0203,11.1159,10.9963,11.0043,157200.0
2009-10-22 10:00:00,13.8,13.87,13.8,13.81,228800.0,10.9963,11.0521,10.9963,11.0043,228800.0
2009-10-22 10:30:00,13.81,13.85,13.81,13.83,155200.0,11.0043,11.0362,11.0043,11.0203,155200.0
2009-10-22 11:00:00,13.83,13.87,13.83,13.84,115600.0,11.0203,11.0521,11.0203,11.0282,115600.0
2009-10-22 11:30:00,13.84,13.87,13.83,13.85,112800.0,11.0282,11.0521,11.0203,11.0362,112800.0
2009-10-22 12:00:00,13.85,13.93,13.84,13.9,133200.0,11.0362,11.0999,11.0282,11.076,133200.0
2009-10-22 12:30:00,13.9,13.94,13.88,13.91,91200.0,11.076,11.1079,11.0601,11.084,91200.0
2009-10-22 13:00:00,13.92,13.95,13.9,13.94,59200.0,11.092,11.1159,11.076,11.1079,59200.0
2009-10-22 13:30:00,13.94,13.95,13.92,13.94,39600.0,11.1079,11.1159,11.092,11.1079,39600.0
2009-10-22 14:00:00,13.95,13.99,13.94,13.98,128000.0,11.1159,11.1477,11.1079,11.1398,128000.0
2009-10-22 14:30:00,13.98,14.0,13.95,13.98,117200.0,11.1398,11.1557,11.1159,11.1398,117200.0
2009-10-22 15:00:00,13.98,14.01,13.95,13.96,179600.0,11.1398,11.1637,11.1159,11.1238,179600.0
2009-10-22 15:30:00,13.96,13.96,13.88,13.91,362400.0,11.1238,11.1238,11.0601,11.084,362400.0
2009-10-23 09:30:00,13.98,13.98,13.83,13.89,225200.0,11.1398,11.1398,11.0203,11.0681,225200.0
2009-10-23 10:00:00,13.9,13.93,13.82,13.85,197200.0,11.076,11.0999,11.0123,11.0362,197200.0
2009-10-23 10:30:00,13.84,13.88,13.83,13.85,148000.0,11.0282,11.0601,11.0203,11.0362,148000.0
2009-10-23 11:00:00,13.85,13.89,13.84,13.85,225600.0,11.0362,11.0681,11.0282,11.0362,225600.0
2009-10-23 11:30:00,13.85,13.87,13.82,13.84,143200.0,11.0362,11.0521,11.0123,11.0282,143200.0
2009-10-23 12:00:00,13.84,13.87,13.82,13.83,54400.0,11.0282,11.0521,11.0123,11.0203,54400.0
2009-10-23 12:30:00,13.83,13.87,13.83,13.85,34000.0,11.0203,11.0521,11.0203,11.0362,34000.0
2009-10-23 13:00:00,13.85,13.86,13.8,13.81,79600.0,11.0362,11.0442,10.9963,11.0043,79600.0
2009-10-23 13:30:00,13.81,13.88,13.77,13.86,112400.0,11.0043,11.0601,10.9724,11.0442,112400.0
2009-10-23 14:00:00,13.86,13.87,13.79,13.81,83600.0,11.0442,11.0521,10.9884,11.0043,83600.0
2009-10-23 14:30:00,13.81,13.81,13.79,13.8,74400.0,11.0043,11.0043,10.9884,10.9963,74400.0
2009-10-23 15:00:00,13.8,13.85,13.8,13.81,132400.0,10.9963,11.0362,10.9963,11.0043,132400.0
2009-10-23 15:30:00,13.81,13.86,13.8,13.84,467600.0,11.0043,11.0442,10.9963,11.0282,467600.0
2009-10-26 09:30:00,13.81,13.86,13.78,13.83,141200.0,11.0043,11.0442,10.9804,11.0203,141200.0
2009-10-26 10:00:00,13.83,13.93,13.83,13.92,184000.0,11.0203,11.0999,11.0203,11.092,184000.0
2009-10-26 10:30:00,13.92,13.93,13.86,13.87,181200.0,11.092,11.0999,11.0442,11.0521,181200.0
2009-10-26 11:00:00,13.87,13.87,13.78,13.8,137200.0,11.0521,11.0521,10.9804,10.9963,137200.0
2009-10-26 11:30:00,13.8,13.8,13.64,13.71,242800.0,10.9963,10.9963,10.8689,10.9246,242800.0
2009-10-26 12:00:00,13.7,13.79,13.69,13.79,226800.0,10.9167,10.9884,10.9087,10.9884,226800.0
2009-10-26 12:30:00,13.79,13.84,13.78,13.81,84800.0,10.9884,11.0282,10.9804,11.0043,84800.0
2009-10-26 13:00:00,13.82,13.82,13.79,13.8,121600.0,11.0123,11.0123,10.9884,10.9963,121600.0
2009-10-26 13:30:00,13.8,13.81,13.77,13.77,84400.0,10.9963,11.0043,10.9724,10.9724,84400.0
2009-10-26 14:00:00,13.77,13.79,13.74,13.76,120800.0,10.9724,10.9884,10.9485,10.9645,120800.0
2009-10-26 14:30:00,13.76,13.77,13.74,13.75,151600.0,10.9645,10.9724,10.9485,10.9565,151600.0
2009-10-26 15:00:00,13.75,13.75,13.7,13.71,236000.0,10.9565,10.9565,10.9167,10.9246,236000.0
2009-10-26 15:30:00,13.71,13.76,13.7,13.72,320800.0,10.9246,10.9645,10.9167,10.9326,320800.0
2009-10-27 09:30:00,13.77,13.79,13.68,13.74,313600.0,10.9724,10.9884,10.9007,10.9485,313600.0
2009-10-27 10:00:00,13.74,13.74,13.63,13.71,152000.0,10.9485,10.9485,10.8609,10.9246,152000.0
2009-10-27 10:30:00,13.71,13.78,13.7,13.74,116400.0,10.9246,10.9804,10.9167,10.9485,116400.0
2009-10-27 11:00:00,13.73,13.76,13.68,13.76,183600.0,10.9406,10.9645,10.9007,10.9645,183600.0
2009-10-27 11:30:00,13.76,13.79,13.76,13.78,126400.0,10.9645,10.9884,10.9645,10.9804,126400.0
2009-10-27 12:00:00,13.79,13.79,13.76,13.78,156400.0,10.9884,10.9884,10.9645,10.9804,156400.0
2009-10-27 12:30:00,13.78,13.78,13.71,13.76,178400.0,10.9804,10.9804,10.9246,10.9645,178400.0
2009-10-27 13:00:00,13.76,13.81,13.75,13.78,105200.0,10.9645,11.0043,10.9565,10.9804,105200.0
2009-10-27 13:30:00,13.78,13.83,13.78,13.8,120000.0,10.9804,11.0203,10.9804,10.9963,120000.0
2009-10-27 14:00:00,13.79,13.82,13.78,13.81,111200.0,10.9884,11.0123,10.9804,11.0043,111200.0
2009-10-27 14:30:00,13.82,13.85,13.78,13.83,97200.0,11.0123,11.0362,10.9804,11.0203,97200.0
2009-10-27 15:00:00,13.83,13.83,13.76,13.76,189200.0,11.0203,11.0203,10.9645,10.9645,189200.0
2009-10-27 15:30:00,13.77,13.79,13.74,13.77,259600.0,10.9724,10.9884,10.9485,10.9724,259600.0
2009-10-28 09:30:00,13.76,13.85,13.7,13.81,151200.0,10.9645,11.0362,10.9167,11.0043,151200.0
2009-10-28 10:00:00,13.82,13.83,13.77,13.82,168800.0,11.0123,11.0203,10.9724,11.0123,168800.0
2009-10-28 10:30:00,13.81,13.81,13.72,13.77,235600.0,11.0043,11.0043,10.9326,10.9724,235600.0
2009-10-28 11:00:00,13.77,13.79,13.74,13.75,198400.0,10.9724,10.9884,10.9485,10.9565,198400.0
2009-10-28 11:30:00,13.74,13.77,13.7,13.76,106800.0,10.9485,10.9724,10.9167,10.9645,106800.0
2009-10-28 12:00:00,13.75,13.76,13.74,13.75,102800.0,10.9565,10.9645,10.9485,10.9565,102800.0
2009-10-28 12:30:00,13.76,13.76,13.71,13.74,89600.0,10.9645,10.9645,10.9246,10.9485,89600.0
2009-10-28 13:00:00,13.75,13.78,13.74,13.74,105200.0,10.9565,10.9804,10.9485,10.9485,105200.0
2009-10-28 13:30:00,13.74,13.76,13.7,13.72,74000.0,10.9485,10.9645,10.9167,10.9326,74000.0
2009-10-28 14:00:00,13.72,13.74,13.7,13.72,117200.0,10.9326,10.9485,10.9167,10.9326,117200.0
2009-10-28 14:30:00,13.72,13.74,13.7,13.72,197200.0,10.9326,10.9485,10.9167,10.9326,197200.0
2009-10-28 15:00:00,13.72,13.76,13.71,13.75,151200.0,10.9326,10.9645,10.9246,10.9565,151200.0
2009-10-28 15:30:00,13.75,13.76,13.7,13.72,424800.0,10.9565,10.9645,10.9167,10.9326,424800.0
2009-10-29 09:30:00,13.73,13.8,13.64,13.78,193200.0,10.9406,10.9963,10.8689,10.9804,193200.0
2009-10-29 10:00:00,13.78,13.81,13.73,13.74,272000.0,10.9804,11.0043,10.9406,10.9485,272000.0
2009-10-29 10:30:00,13.74,13.8,13.74,13.79,131200.0,10.9485,10.9963,10.9485,10.9884,131200.0
2009-10-29 11:00:00,13.79,13.86,13.78,13.8,196400.0,10.9884,11.0442,10.9804,10.9963,196400.0
2009-10-29 11:30:00,13.81,13.83,13.77,13.79,77600.0,11.0043,11.0203,10.9724,10.9884,77600.0
2009-10-29 12:00:00,13.81,13.86,13.8,13.85,86000.0,11.0043,11.0442,10.9963,11.0362,86000.0
2009-10-29 12:30:00,13.86,13.86,13.8,13.81,56400.0,11.0442,11.0442,10.9963,11.0043,56400.0
2009-10-29 13:00:00,13.81,13.81,13.76,13.78,94400.0,11.0043,11.0043,10.9645,10.9804,94400.0
2009-10-29 13:30:00,13.78,13.83,13.78,13.83,90800.0,10.9804,11.0203,10.9804,11.0203,90800.0
2009-10-29 14:00:00,13.82,13.86,13.8,13.85,138400.0,11.0123,11.0442,10.9963,11.0362,138400.0
2009-10-29 14:30:00,13.85,13.9,13.84,13.89,207600.0,11.0362,11.076,11.0282,11.0681,207600.0
2009-10-29 15:00:00,13.9,13.92,13.88,13.89,297600.0,11.076,11.092,11.0601,11.0681,297600.0
2009-10-29 15:30:00,13.89,13.9,13.86,13.9,360000.0,11.0681,11.076,11.0442,11.076,360000.0
2009-10-30 09:30:00,13.84,13.95,13.8,13.93,268400.0,11.0282,11.1159,10.9963,11.0999,268400.0
2009-10-30 10:00:00,13.94,14.01,13.93,14.0,319200.0,11.1079,11.1637,11.0999,11.1557,319200.0
2009-10-30 10:30:00,14.0,14.03,13.99,14.0,158800.0,11.1557,11.1796,11.1477,11.1557,158800.0
2009-10-30 11:00:00,14.0,14.05,13.99,14.05,124800.0,11.1557,11.1956,11.1477,11.1956,124800.0
2009-10-30 11:30:00,14.05,14.05,14.02,14.04,281600.0,11.1956,11.1956,11.1717,11.1876,281600.0
2009-10-30 12:00:00,14.03,14.06,14.02,14.03,224000.0,11.1796,11.2035,11.1717,11.1796,224000.0
2009-10-30 12:30:00,14.03,14.08,14.03,14.06,375200.0,11.1796,11.2195,11.1796,11.2035,375200.0
2009-10-30 13:00:00,14.06,14.17,14.04,14.16,315200.0,11.2035,11.2912,11.1876,11.2832,315200.0
2009-10-30 13:30:00,14.16,14.21,14.14,14.2,387200.0,11.2832,11.3231,11.2673,11.3151,387200.0
2009-10-30 14:00:00,14.21,14.24,14.16,14.2,351600.0,11.3231,11.347,11.2832,11.3151,351600.0
2009-10-30 14:30:00,14.2,14.28,14.17,14.25,502400.0,11.3151,11.3788,11.2912,11.3549,502400.0
2009-10-30 15:00:00,14.24,14.24,14.18,14.21,477600.0,11.347,11.347,11.2991,11.3231,477600.0
2009-10-30 15:30:00,14.21,14.24,14.19,14.2,1074800.0,11.3231,11.347,11.3071,11.3151,1074800.0
2009-11-02 09:30:00,14.27,14.4,14.24,14.28,676800.0,11.3709,11.4744,11.347,11.3788,676800.0
2009-11-02 10:00:00,14.29,14.47,14.29,14.45,836000.0,11.3868,11.5302,11.3868,11.5143,836000.0
2009-11-02 10:30:00,14.44,14.46,14.36,14.36,360400.0,11.5063,11.5223,11.4426,11.4426,360400.0
2009-11-02 11:00:00,14.35,14.45,14.34,14.39,739600.0,11.4346,11.5143,11.4266,11.4665,739600.0
2009-11-02 11:30:00,14.4,14.48,14.39,14.47,170400.0,11.4744,11.5382,11.4665,11.5302,170400.0
2009-11-02 12:00:00,14.47,14.47,14.41,14.42,138800.0,11.5302,11.5302,11.4824,11.4904,138800.0
2009-11-02 12:30:00,14.41,14.42,14.32,14.36,210400.0,11.4824,11.4904,11.4107,11.4426,210400.0
2009-11-02 13:00:00,14.35,14.39,14.34,14.38,362400.0,11.4346,11.4665,11.4266,11.4585,362400.0
2009-11-02 13:30:00,14.38,14.4,14.31,14.31,369600.0,11.4585,11.4744,11.4027,11.4027,369600.0
2009-11-02 14:00:00,14.3,14.35,14.23,14.35,232000.0,11.3948,11.4346,11.339,11.4346,232000.0
2009-11-02 14:30:00,14.34,14.44,14.34,14.42,526800.0,11.4266,11.5063,11.4266,11.4904,526800.0
2009-11-02 15:00:00,14.42,14.47,14.4,14.44,715600.0,11.4904,11.5302,11.4744,11.5063,715600.0
2009-11-02 15:30:00,14.45,14.59,14.44,14.58,1339600.0,11.5143,11.6258,11.5063,11.6179,1339600.0
2009-11-03 09:30:00,14.51,14.56,14.22,14.24,982800.0,11.5621,11.6019,11.331,11.347,982800.0
2009-11-03 10:00:00,14.24,14.32,14.16,14.23,714400.0,11.347,11.4107,11.2832,11.339,714400.0
2009-11-03 10:30:00,14.23,14.26,14.19,14.21,686400.0,11.339,11.3629,11.3071,11.3231,686400.0
2009-11-03 11:00:00,14.21,14.29,14.19,14.27,618800.0,11.3231,11.3868,11.3071,11.3709,618800.0
2009-11-03 11:30:00,14.28,14.3,14.24,14.27,445600.0,11.3788,11.3948,11.347,11.3709,445600.0
2009-11-03 12:00:00,14.27,14.3,14.26,14.29,554400.0,11.3709,11.3948,11.3629,11.3868,554400.0
2009-11-03 12:30:00,14.28,14.34,14.28,14.28,236000.0,11.3788,11.4266,11.3788,11.3788,236000.0
2009-11-03 13:00:00,14.28,14.32,14.27,14.3,238400.0,11.3788,11.4107,11.3709,11.3948,238400.0
2009-11-03 13:30:00,14.29,14.35,14.29,14.34,130000.0,11.3868,11.4346,11.3868,11.4266,130000.0
2009-11-03 14:00:00,14.34,14.36,14.31,14.33,835600.0,11.4266,11.4426,11.4027,11.4187,835600.0
2009-11-03 14:30:00,14.33,14.35,14.28,14.3,218800.0,11.4187,11.4346,11.3788,11.3948,218800.0
2009-11-03 15:00:00,14.3,14.33,14.26,14.28,192000.0,11.3948,11.4187,11.3629,11.3788,192000.0
2009-11-03 15:30:00,14.28,14.4,14.28,14.34,835600.0,11.3788,11.4744,11.3788,11.4266,835600.0
2009-11-04 09:30:00,14.47,14.47,14.29,14.29,286800.0,11.5302,11.5302,11.3868,11.3868,286800.0
2009-11-04 10:00:00,14.29,14.33,14.24,14.31,328800.0,11.3868,11.4187,11.347,11.4027,328800.0
2009-11-04 10:30:00,14.31,14.39,14.29,14.38,222800.0,11.4027,11.4665,11.3868,11.4585,222800.0
2009-11-04 11:00:00,14.38,14.44,14.38,14.44,312800.0,11.4585,11.5063,11.4585,11.5063,312800.0
2009-11-04 11:30:00,14.44,14.44,14.39,14.41,135600.0,11.5063,11.5063,11.4665,11.4824,135600.0
2009-11-04 12:00:00,14.41,14.41,14.38,14.4,212400.0,11.4824,11.4824,11.4585,11.4744,212400.0
2009-11-04 12:30:00,14.4,14.44,14.4,14.44,315600.0,11.4744,11.5063,11.4744,11.5063,315600.0
2009-11-04 13:00:00,14.44,14.46,14.44,14.46,102000.0,11.5063,11.5223,11.5063,11.5223,102000.0
2009-11-04 13:30:00,14.46,14.47,14.45,14.46,91600.0,11.5223,11.5302,11.5143,11.5223,91600.0
2009-11-04 14:00:00,14.46,14.46,14.35,14.35,262400.0,11.5223,11.5223,11.4346,11.4346,262400.0
2009-11-04 14:30:00,14.35,14.45,14.35,14.4,227600.0,11.4346,11.5143,11.4346,11.4744,227600.0
2009-11-04 15:00:00,14.39,14.4,14.33,14.38,236400.0,11.4665,11.4744,11.4187,11.4585,236400.0
2009-11-04 15:30:00,14.38,14.38,14.29,14.32,398000.0,11.4585,11.4585,11.3868,11.4107,398000.0
2009-11-05 09:30:00,14.42,14.42,14.13,14.24,350800.0,11.5184,11.5184,11.2868,11.3746,350800.0
2009-11-05 10:00:00,14.25,14.29,14.2,14.23,254400.0,11.3826,11.4146,11.3427,11.3666,254400.0
2009-11-05 10:30:00,14.23,14.24,14.2,14.22,301600.0,11.3666,11.3746,11.3427,11.3587,301600.0
2009-11-05 11:00:00,14.22,14.24,14.2,14.21,218400.0,11.3587,11.3746,11.3427,11.3507,218400.0
2009-11-05 11:30:00,14.2,14.22,14.18,14.19,196000.0,11.3427,11.3587,11.3267,11.3347,196000.0
2009-11-05 12:00:00,14.18,14.2,14.13,14.13,126400.0,11.3267,11.3427,11.2868,11.2868,126400.0
2009-11-05 12:30:00,14.13,14.15,14.11,14.15,94400.0,11.2868,11.3027,11.2708,11.3027,94400.0
2009-11-05 13:00:00,14.15,14.18,14.14,14.16,107600.0,11.3027,11.3267,11.2948,11.3107,107600.0
2009-11-05 13:30:00,14.16,14.21,14.15,14.17,202000.0,11.3107,11.3507,11.3027,11.3187,202000.0
2009-11-05 14:00:00,14.17,14.22,14.17,14.22,142000.0,11.3187,11.3587,11.3187,11.3587,142000.0
2009-11-05 14:30:00,14.22,14.29,14.22,14.28,156400.0,11.3587,11.4146,11.3587,11.4066,156400.0
2009-11-05 15:00:00,14.28,14.32,14.27,14.31,153600.0,11.4066,11.4385,11.3986,11.4305,153600.0
2009-11-05 15:30:00,14.31,14.35,14.29,14.35,313600.0,11.4305,11.4625,11.4146,11.4625,313600.0
2009-11-06 09:30:00,14.3,14.45,14.26,14.43,216000.0,11.4226,11.5424,11.3906,11.5264,216000.0
2009-11-06 10:00:00,14.43,14.47,14.42,14.43,132400.0,11.5264,11.5584,11.5184,11.5264,132400.0
2009-11-06 10:30:00,14.43,14.44,14.37,14.43,132000.0,11.5264,11.5344,11.4785,11.5264,132000.0
2009-11-06 11:00:00,14.44,14.44,14.4,14.44,108400.0,11.5344,11.5344,11.5024,11.5344,108400.0
2009-11-06 11:30:00,14.44,14.48,14.43,14.47,182800.0,11.5344,11.5663,11.5264,11.5584,182800.0
2009-11-06 12:00:00,14.47,14.49,14.44,14.47,142800.0,11.5584,11.5743,11.5344,11.5584,142800.0
2009-11-06 12:30:00,14.47,14.49,14.45,14.46,106800.0,11.5584,11.5743,11.5424,11.5504,106800.0
2009-11-06 13:00:00,14.46,14.47,14.44,14.46,67200.0,11.5504,11.5584,11.5344,11.5504,67200.0
2009-11-06 13:30:00,14.46,14.48,14.45,14.47,107600.0,11.5504,11.5663,11.5424,11.5584,107600.0
2009-11-06 14:00:00,14.47,14.49,14.47,14.47,114000.0,11.5584,11.5743,11.5584,11.5584,114000.0
2009-11-06 14:30:00,14.47,14.47,14.45,14.45,90400.0,11.5584,11.5584,11.5424,11.5424,90400.0
2009-11-06 15:00:00,14.45,14.46,14.4,14.42,176400.0,11.5424,11.5504,11.5024,11.5184,176400.0
2009-11-06 15:30:00,14.42,14.43,14.4,14.43,55200.0,11.5184,11.5264,11.5024,11.5264,55200.0
2009-11-09 09:30:00,14.53,14.56,14.47,14.54,81600.0,11.6063,11.6302,11.5584,11.6143,81600.0
2009-11-09 10:00:00,14.54,14.56,14.52,14.53,73600.0,11.6143,11.6302,11.5983,11.6063,73600.0
2009-11-09 10:30:00,14.53,14.54,14.51,14.51,42400.0,11.6063,11.6143,11.5903,11.5903,42400.0
2009-11-09 11:00:00,14.51,14.55,14.5,14.54,58000.0,11.5903,11.6223,11.5823,11.6143,58000.0
2009-11-09 11:30:00,14.54,14.56,14.53,14.55,64800.0,11.6143,11.6302,11.6063,11.6223,64800.0
2009-11-09 12:00:00,14.55,14.59,14.53,14.58,79600.0,11.6223,11.6542,11.6063,11.6462,79600.0
2009-11-09 12:30:00,14.58,14.63,14.58,14.63,71200.0,11.6462,11.6862,11.6462,11.6862,71200.0
2009-11-09 13:00:00,14.63,14.64,14.62,14.64,77600.0,11.6862,11.6941,11.6782,11.6941,77600.0
2009-11-09 13:30:00,14.63,14.64,14.62,14.63,50000.0,11.6862,11.6941,11.6782,11.6862,50000.0
2009-11-09 14:00:00,14.62,14.65,14.62,14.65,60000.0,11.6782,11.7021,11.6782,11.7021,60000.0
2009-11-09 14:30:00,14.65,14.69,14.65,14.68,89600.0,11.7021,11.7341,11.7021,11.7261,89600.0
2009-11-09 15:00:00,14.68,14.69,14.62,14.63,122800.0,11.7261,11.7341,11.6782,11.6862,122800.0
2009-11-09 15:30:00,14.62,14.66,14.62,14.65,240000.0,11.6782,11.7101,11.6782,11.7021,240000.0
2009-11-10 09:30:00,14.56,14.7,14.55,14.67,82400.0,11.6302,11.7421,11.6223,11.7181,82400.0
2009-11-10 10:00:00,14.67,14.74,14.61,14.73,271600.0,11.7181,11.774,11.6702,11.766,271600.0
2009-11-10 10:30:00,14.73,14.78,14.72,14.75,694800.0,11.766,11.806,11.758,11.782,694800.0
2009-11-10 11:00:00,14.75,14.77,14.75,14.75,111200.0,11.782,11.798,11.782,11.782,111200.0
2009-11-10 11:30:00,14.76,14.79,14.75,14.75,92800.0,11.79,11.814,11.782,11.782,92800.0
2009-11-10 12:00:00,14.75,14.78,14.74,14.76,190400.0,11.782,11.806,11.774,11.79,190400.0
2009-11-10 12:30:00,14.76,14.77,14.74,14.75,44000.0,11.79,11.798,11.774,11.782,44000.0
2009-11-10 13:00:00,14.74,14.74,14.67,14.7,55200.0,11.774,11.774,11.7181,11.7421,55200.0
2009-11-10 13:30:00,14.7,14.73,14.69,14.72,85600.0,11.7421,11.766,11.7341,11.758,85600.0
2009-11-10 14:00:00,14.73,14.78,14.72,14.77,239600.0,11.766,11.806,11.758,11.798,239600.0
2009-11-10 14:30:00,14.78,14.8,14.77,14.78,148400.0,11.806,11.8219,11.798,11.806,148400.0
2009-11-10 15:00:00,14.78,14.78,14.73,14.73,181200.0,11.806,11.806,11.766,11.766,181200.0
2009-11-10 15:30:00,14.73,14.81,14.73,14.77,548000.0,11.766,11.8299,11.766,11.798,548000.0
2009-11-11 09:30:00,14.85,14.88,14.8,14.87,199600.0,11.8619,11.8859,11.8219,11.8779,199600.0
2009-11-11 10:00:00,14.87,14.99,14.86,14.94,893600.0,11.8779,11.9737,11.8699,11.9338,893600.0
2009-11-11 10:30:00,14.94,14.95,14.86,14.88,187200.0,11.9338,11.9418,11.8699,11.8859,187200.0
2009-11-11 11:00:00,14.88,14.89,14.85,14.86,162800.0,11.8859,11.8938,11.8619,11.8699,162800.0
2009-11-11 11:30:00,14.86,14.87,14.81,14.85,162400.0,11.8699,11.8779,11.8299,11.8619,162400.0
2009-11-11 12:00:00,14.84,14.89,14.84,14.88,124800.0,11.8539,11.8938,11.8539,11.8859,124800.0
2009-11-11 12:30:00,14.88,14.93,14.88,14.91,152800.0,11.8859,11.9258,11.8859,11.9098,152800.0
2009-11-11 13:00:00,14.91,14.94,14.91,14.94,127200.0,11.9098,11.9338,11.9098,11.9338,127200.0
2009-11-11 13:30:00,14.94,14.94,14.92,14.93,190000.0,11.9338,11.9338,11.9178,11.9258,190000.0
2009-11-11 14:00:00,14.93,14.94,14.91,14.91,123200.0,11.9258,11.9338,11.9098,11.9098,123200.0
2009-11-11 14:30:00,14.91,14.92,14.9,14.9,114400.0,11.9098,11.9178,11.9018,11.9018,114400.0
2009-11-11 15:00:00,14.9,14.91,14.86,14.9,990000.0,11.9018,11.9098,11.8699,11.9018,990000.0
2009-11-11 15:30:00,14.9,14.94,14.86,14.94,456000.0,11.9018,11.9338,11.8699,11.9338,456000.0
2009-11-12 09:30:00,14.92,14.92,14.72,14.77,304000.0,11.9178,11.9178,11.758,11.798,304000.0
2009-11-12 10:00:00,14.78,14.83,14.78,14.82,94800.0,11.806,11.8459,11.806,11.8379,94800.0
2009-11-12 10:30:00,14.82,14.83,14.77,14.77,146400.0,11.8379,11.8459,11.798,11.798,146400.0
2009-11-12 11:00:00,14.77,14.79,14.7,14.71,112400.0,11.798,11.814,11.7421,11.7501,112400.0
2009-11-12 11:30:00,14.71,14.71,14.65,14.67,64800.0,11.7501,11.7501,11.7021,11.7181,64800.0
2009-11-12 12:00:00,14.68,14.68,14.65,14.67,81600.0,11.7261,11.7261,11.7021,11.7181,81600.0
2009-11-12 12:30:00,14.67,14.68,14.63,14.63,100000.0,11.7181,11.7261,11.6862,11.6862,100000.0
2009-11-12 13:00:00,14.63,14.65,14.63,14.63,57200.0,11.6862,11.7021,11.6862,11.6862,57200.0
2009-11-12 13:30:00,14.63,14.64,14.63,14.63,72800.0,11.6862,11.6941,11.6862,11.6862,72800.0
2009-11-12 14:00:00,14.64,14.65,14.62,14.62,180000.0,11.6941,11.7021,11.6782,11.6782,180000.0
2009-11-12 14:30:00,14.62,14.63,14.58,14.58,118000.0,11.6782,11.6862,11.6462,11.6462,118000.0
2009-11-12 15:00:00,14.59,14.59,14.56,14.58,221600.0,11.6542,11.6542,11.6302,11.6462,221600.0
2009-11-12 15:30:00,14.58,14.64,14.58,14.61,468400.0,11.6462,11.6941,11.6462,11.6702,468400.0
2009-11-13 09:30:00,14.56,14.7,14.56,14.59,93600.0,11.6302,11.7421,11.6302,11.6542,93600.0
2009-11-13 10:00:00,14.57,14.63,14.56,14.59,183600.0,11.6382,11.6862,11.6302,11.6542,183600.0
2009-11-13 10:30:00,14.6,14.64,14.6,14.62,99200.0,11.6622,11.6941,11.6622,11.6782,99200.0
2009-11-13 11:00:00,14.62,14.63,14.6,14.62,62000.0,11.6782,11.6862,11.6622,11.6782,62000.0
2009-11-13 11:30:00,14.62,14.65,14.61,14.65,168400.0,11.6782,11.7021,11.6702,11.7021,168400.0
2009-11-13 12:00:00,14.65,14.65,14.64,14.64,73600.0,11.7021,11.7021,11.6941,11.6941,73600.0
2009-11-13 12:30:00,14.64,14.65,14.64,14.65,156000.0,11.6941,11.7021,11.6941,11.7021,156000.0
2009-11-13 13:00:00,14.65,14.65,14.64,14.65,44000.0,11.7021,11.7021,11.6941,11.7021,44000.0
2009-11-13 13:30:00,14.65,14.65,14.64,14.65,37200.0,11.7021,11.7021,11.6941,11.7021,37200.0
2009-11-13 14:00:00,14.65,14.65,14.64,14.65,40400.0,11.7021,11.7021,11.6941,11.7021,40400.0
2009-11-13 14:30:00,14.65,14.65,14.61,14.62,126000.0,11.7021,11.7021,11.6702,11.6782,126000.0
2009-11-13 15:00:00,14.62,14.63,14.61,14.62,107600.0,11.6782,11.6862,11.6702,11.6782,107600.0
2009-11-13 15:30:00,14.62,14.63,14.62,14.63,156400.0,11.6782,11.6862,11.6782,11.6862,156400.0
2009-11-16 09:30:00,14.65,14.79,14.65,14.75,122400.0,11.7021,11.814,11.7021,11.782,122400.0
2009-11-16 10:00:00,14.75,14.78,14.73,14.74,139600.0,11.782,11.806,11.766,11.774,139600.0
2009-11-16 10:30:00,14.74,14.74,14.72,14.72,53600.0,11.774,11.774,11.758,11.758,53600.0
2009-11-16 11:00:00,14.72,14.72,14.69,14.7,24400.0,11.758,11.758,11.7341,11.7421,24400.0
2009-11-16 11:30:00,14.7,14.7,14.65,14.69,77200.0,11.7421,11.7421,11.7021,11.7341,77200.0
2009-11-16 12:00:00,14.7,14.72,14.66,14.69,398000.0,11.7421,11.758,11.7101,11.7341,398000.0
2009-11-16 12:30:00,14.69,14.8,14.68,14.8,246800.0,11.7341,11.8219,11.7261,11.8219,246800.0
2009-11-16 13:00:00,14.8,14.81,14.79,14.8,42400.0,11.8219,11.8299,11.814,11.8219,42400.0
2009-11-16 13:30:00,14.8,14.81,14.76,14.76,52000.0,11.8219,11.8299,11.79,11.79,52000.0
2009-11-16 14:00:00,14.77,14.79,14.76,14.77,38800.0,11.798,11.814,11.79,11.798,38800.0
2009-11-16 14:30:00,14.78,14.79,14.76,14.78,245600.0,11.806,11.814,11.79,11.806,245600.0
2009-11-16 15:00:00,14.78,14.79,14.73,14.74,242800.0,11.806,11.814,11.766,11.774,242800.0
2009-11-16 15:30:00,14.74,14.81,14.74,14.81,432400.0,11.774,11.8299,11.774,11.8299,432400.0
2009-11-17 09:30:00,14.74,14.82,14.72,14.81,94400.0,11.774,11.8379,11.758,11.8299,94400.0
2009-11-17 10:00:00,14.81,14.81,14.77,14.78,112800.0,11.8299,11.8299,11.798,11.806,112800.0
2009-11-17 10:30:00,14.78,14.78,14.74,14.75,112400.0,11.806,11.806,11.774,11.782,112400.0
2009-11-17 11:00:00,14.75,14.75,14.7,14.71,83200.0,11.782,11.782,11.7421,11.7501,83200.0
2009-11-17 11:30:00,14.7,14.71,14.7,14.71,60000.0,11.7421,11.7501,11.7421,11.7501,60000.0
2009-11-17 12:00:00,14.71,14.72,14.7,14.71,77600.0,11.7501,11.758,11.7421,11.7501,77600.0
2009-11-17 12:30:00,14.71,14.71,14.69,14.69,64400.0,11.7501,11.7501,11.7341,11.7341,64400.0
2009-11-17 13:00:00,14.69,14.71,14.67,14.7,96800.0,11.7341,11.7501,11.7181,11.7421,96800.0
2009-11-17 13:30:00,14.7,14.71,14.68,14.71,80000.0,11.7421,11.7501,11.7261,11.7501,80000.0
2009-11-17 14:00:00,14.71,14.71,14.68,14.69,47200.0,11.7501,11.7501,11.7261,11.7341,47200.0
2009-11-17 14:30:00,14.69,14.71,14.68,14.71,119600.0,11.7341,11.7501,11.7261,11.7501,119600.0
2009-11-17 15:00:00,14.71,14.72,14.7,14.71,86000.0,11.7501,11.758,11.7421,11.7501,86000.0
2009-11-17 15:30:00,14.71,14.75,14.71,14.74,196000.0,11.7501,11.782,11.7501,11.774,196000.0
2009-11-18 09:30:00,14.7,14.71,14.62,14.64,100000.0,11.7421,11.7501,11.6782,11.6941,100000.0
2009-11-18 10:00:00,14.65,14.71,14.63,14.71,81600.0,11.7021,11.7501,11.6862,11.7501,81600.0
2009-11-18 10:30:00,14.71,14.71,14.68,14.7,43200.0,11.7501,11.7501,11.7261,11.7421,43200.0
2009-11-18 11:00:00,14.7,14.71,14.67,14.7,86000.0,11.7421,11.7501,11.7181,11.7421,86000.0
2009-11-18 11:30:00,14.7,14.71,14.7,14.71,65200.0,11.7421,11.7501,11.7421,11.7501,65200.0
2009-11-18 12:00:00,14.71,14.71,14.68,14.69,36000.0,11.7501,11.7501,11.7261,11.7341,36000.0
2009-11-18 12:30:00,14.69,14.71,14.69,14.69,46800.0,11.7341,11.7501,11.7341,11.7341,46800.0
2009-11-18 13:00:00,14.68,14.69,14.64,14.65,30800.0,11.7261,11.7341,11.6941,11.7021,30800.0
2009-11-18 13:30:00,14.65,14.68,14.65,14.68,52800.0,11.7021,11.7261,11.7021,11.7261,52800.0
2009-11-18 14:00:00,14.68,14.69,14.56,14.57,518000.0,11.7261,11.7341,11.6302,11.6382,518000.0
2009-11-18 14:30:00,14.57,14.62,14.49,14.62,361200.0,11.6382,11.6782,11.5743,11.6782,361200.0
2009-11-18 15:00:00,14.62,14.96,14.62,14.93,1407200.0,11.6782,11.9498,11.6782,11.9258,1407200.0
2009-11-18 15:30:00,14.93,14.93,14.83,14.88,896000.0,11.9258,11.9258,11.8459,11.8859,896000.0
2009-11-19 09:30:00,14.85,14.85,14.56,14.58,282000.0,11.8619,11.8619,11.6302,11.6462,282000.0
2009-11-19 10:00:00,14.58,14.67,14.56,14.65,113600.0,11.6462,11.7181,11.6302,11.7021,113600.0
2009-11-19 10:30:00,14.65,14.65,14.6,14.61,92800.0,11.7021,11.7021,11.6622,11.6702,92800.0
2009-11-19 11:00:00,14.6,14.62,14.56,14.56,89600.0,11.6622,11.6782,11.6302,11.6302,89600.0
2009-11-19 11:30:00,14.56,14.58,14.5,14.52,183600.0,11.6302,11.6462,11.5823,11.5983,183600.0
2009-11-19 12:00:00,14.52,14.53,14.48,14.49,95200.0,11.5983,11.6063,11.5663,11.5743,95200.0
2009-11-19 12:30:00,14.49,14.49,14.46,14.48,115200.0,11.5743,11.5743,11.5504,11.5663,115200.0
2009-11-19 13:00:00,14.48,14.52,14.48,14.51,73600.0,11.5663,11.5983,11.5663,11.5903,73600.0
2009-11-19 13:30:00,14.51,14.53,14.48,14.48,75600.0,11.5903,11.6063,11.5663,11.5663,75600.0
2009-11-19 14:00:00,14.48,14.51,14.47,14.49,110000.0,11.5663,11.5903,11.5584,11.5743,110000.0
2009-11-19 14:30:00,14.49,14.53,14.48,14.53,67600.0,11.5743,11.6063,11.5663,11.6063,67600.0
2009-11-19 15:00:00,14.53,14.56,14.51,14.56,150800.0,11.6063,11.6302,11.5903,11.6302,150800.0
2009-11-19 15:30:00,14.56,14.63,14.56,14.61,376800.0,11.6302,11.6862,11.6302,11.6702,376800.0
2009-11-20 09:30:00,14.63,14.66,14.6,14.61,82800.0,11.6862,11.7101,11.6622,11.6702,82800.0
2009-11-20 10:00:00,14.59,14.59,14.54,14.56,255600.0,11.6542,11.6542,11.6143,11.6302,255600.0
2009-11-20 10:30:00,14.57,14.58,14.44,14.45,383200.0,11.6382,11.6462,11.5344,11.5424,383200.0
2009-11-20 11:00:00,14.45,14.49,14.45,14.48,101200.0,11.5424,11.5743,11.5424,11.5663,101200.0
2009-11-20 11:30:00,14.49,14.54,14.49,14.54,44400.0,11.5743,11.6143,11.5743,11.6143,44400.0
2009-11-20 12:00:00,14.54,14.55,14.54,14.54,31200.0,11.6143,11.6223,11.6143,11.6143,31200.0
2009-11-20 12:30:00,14.54,14.56,14.53,14.53,70400.0,11.6143,11.6302,11.6063,11.6063,70400.0
2009-11-20 13:00:00,14.53,14.56,14.53,14.56,37600.0,11.6063,11.6302,11.6063,11.6302,37600.0
2009-11-20 13:30:00,14.57,14.57,14.53,14.53,173600.0,11.6382,11.6382,11.6063,11.6063,173600.0
2009-11-20 14:00:00,14.53,14.54,14.52,14.54,57600.0,11.6063,11.6143,11.5983,11.6143,57600.0
2009-11-20 14:30:00,14.54,14.56,14.53,14.55,118000.0,11.6143,11.6302,11.6063,11.6223,118000.0
2009-11-20 15:00:00,14.55,14.57,14.55,14.56,77600.0,11.6223,11.6382,11.6223,11.6302,77600.0
2009-11-20 15:30:00,14.56,14.58,14.55,14.57,148000.0,11.6302,11.6462,11.6223,11.6382,148000.0
2009-11-23 09:30:00,14.66,14.81,14.66,14.79,121200.0,11.7101,11.8299,11.7101,11.814,121200.0
2009-11-23 10:00:00,14.79,14.83,14.79,14.81,104000.0,11.814,11.8459,11.814,11.8299,104000.0
2009-11-23 10:30:00,14.81,14.83,14.81,14.81,91200.0,11.8299,11.8459,11.8299,11.8299,91200.0
2009-11-23 11:00:00,14.8,14.83,14.79,14.8,79200.0,11.8219,11.8459,11.814,11.8219,79200.0
2009-11-23 11:30:00,14.8,14.83,14.8,14.8,94400.0,11.8219,11.8459,11.8219,11.8219,94400.0
2009-11-23 12:00:00,14.79,14.82,14.79,14.81,74000.0,11.814,11.8379,11.814,11.8299,74000.0
2009-11-23 12:30:00,14.81,14.81,14.8,14.81,90800.0,11.8299,11.8299,11.8219,11.8299,90800.0
2009-11-23 13:00:00,14.8,14.83,14.79,14.82,154000.0,11.8219,11.8459,11.814,11.8379,154000.0
2009-11-23 13:30:00,14.81,14.83,14.8,14.8,80000.0,11.8299,11.8459,11.8219,11.8219,80000.0
2009-11-23 14:00:00,14.8,14.81,14.77,14.78,48400.0,11.8219,11.8299,11.798,11.806,48400.0
2009-11-23 14:30:00,14.78,14.79,14.78,14.78,169600.0,11.806,11.814,11.806,11.806,169600.0
2009-11-23 15:00:00,14.78,14.78,14.76,14.76,102000.0,11.806,11.806,11.79,11.79,102000.0
2009-11-23 15:30:00,14.76,14.79,14.74,14.78,202800.0,11.79,11.814,11.774,11.806,202800.0
2009-11-24 09:30:00,14.74,14.84,14.63,14.68,99200.0,11.774,11.8539,11.6862,11.7261,99200.0
2009-11-24 10:00:00,14.65,14.72,14.65,14.7,88800.0,11.7021,11.758,11.7021,11.7421,88800.0
2009-11-24 10:30:00,14.7,14.8,14.7,14.78,51600.0,11.7421,11.8219,11.7421,11.806,51600.0
2009-11-24 11:00:00,14.78,14.8,14.77,14.78,114800.0,11.806,11.8219,11.798,11.806,114800.0
2009-11-24 11:30:00,14.77,14.77,14.67,14.72,231200.0,11.798,11.798,11.7181,11.758,231200.0
2009-11-24 12:00:00,14.73,14.73,14.7,14.72,40800.0,11.766,11.766,11.7421,11.758,40800.0
2009-11-24 12:30:00,14.72,14.73,14.72,14.72,24000.0,11.758,11.766,11.758,11.758,24000.0
2009-11-24 13:00:00,14.72,14.72,14.68,14.68,37600.0,11.758,11.758,11.7261,11.7261,37600.0
2009-11-24 13:30:00,14.68,14.68,14.67,14.68,32800.0,11.7261,11.7261,11.7181,11.7261,32800.0
2009-11-24 14:00:00,14.68,14.69,14.65,14.65,100000.0,11.7261,11.7341,11.7021,11.7021,100000.0
2009-11-24 14:30:00,14.65,14.66,14.63,14.65,143200.0,11.7021,11.7101,11.6862,11.7021,143200.0
2009-11-24 15:00:00,14.65,14.67,14.64,14.65,214400.0,11.7021,11.7181,11.6941,11.7021,214400.0
2009-11-24 15:30:00,14.65,14.72,14.64,14.69,534000.0,11.7021,11.758,11.6941,11.7341,534000.0
2009-11-25 09:30:00,14.74,14.81,14.74,14.81,66400.0,11.774,11.8299,11.774,11.8299,66400.0
2009-11-25 10:00:00,14.8,14.87,14.8,14.86,166000.0,11.8219,11.8779,11.8219,11.8699,166000.0
2009-11-25 10:30:00,14.86,14.92,14.83,14.83,253200.0,11.8699,11.9178,11.8459,11.8459,253200.0
2009-11-25 11:00:00,14.83,14.85,14.83,14.84,41600.0,11.8459,11.8619,11.8459,11.8539,41600.0
2009-11-25 11:30:00,14.84,14.85,14.81,14.81,41600.0,11.8539,11.8619,11.8299,11.8299,41600.0
2009-11-25 12:00:00,14.81,14.81,14.78,14.78,25600.0,11.8299,11.8299,11.806,11.806,25600.0
2009-11-25 12:30:00,14.78,14.78,14.76,14.76,28000.0,11.806,11.806,11.79,11.79,28000.0
2009-11-25 13:00:00,14.76,14.79,14.76,14.79,21200.0,11.79,11.814,11.79,11.814,21200.0
2009-11-25 13:30:00,14.78,14.81,14.78,14.81,29200.0,11.806,11.8299,11.806,11.8299,29200.0
2009-11-25 14:00:00,14.81,14.81,14.74,14.76,149200.0,11.8299,11.8299,11.774,11.79,149200.0
2009-11-25 14:30:00,14.75,14.76,14.72,14.74,61200.0,11.782,11.79,11.758,11.774,61200.0
2009-11-25 15:00:00,14.74,14.75,14.73,14.74,56800.0,11.774,11.782,11.766,11.774,56800.0
2009-11-25 15:30:00,14.74,14.78,14.74,14.78,206800.0,11.774,11.806,11.774,11.806,206800.0
2009-11-27 09:30:00,14.51,14.59,14.47,14.58,104400.0,11.5903,11.6542,11.5584,11.6462,104400.0
2009-11-27 10:00:00,14.58,14.69,14.58,14.69,64000.0,11.6462,11.7341,11.6462,11.7341,64000.0
2009-11-27 10:30:00,14.69,14.77,14.69,14.75,59600.0,11.7341,11.798,11.7341,11.782,59600.0
2009-11-27 11:00:00,14.75,14.77,14.7,14.7,41200.0,11.782,11.798,11.7421,11.7421,41200.0
2009-11-27 11:30:00,14.7,14.75,14.69,14.75,50400.0,11.7421,11.782,11.7341,11.782,50400.0
2009-11-27 12:00:00,14.75,14.76,14.73,14.74,63600.0,11.782,11.79,11.766,11.774,63600.0
2009-11-27 12:30:00,14.74,14.76,14.69,14.7,154000.0,11.774,11.79,11.7341,11.7421,154000.0
2009-11-30 09:30:00,14.66,14.72,14.59,14.69,231600.0,11.7101,11.758,11.6542,11.7341,231600.0
2009-11-30 10:00:00,14.69,14.79,14.68,14.79,75600.0,11.7341,11.814,11.7261,11.814,75600.0
2009-11-30 10:30:00,14.79,14.81,14.78,14.78,70000.0,11.814,11.8299,11.806,11.806,70000.0
2009-11-30 11:00:00,14.77,14.77,14.7,14.7,71200.0,11.798,11.798,11.7421,11.7421,71200.0
2009-11-30 11:30:00,14.7,14.76,14.7,14.74,79600.0,11.7421,11.79,11.7421,11.774,79600.0
2009-11-30 12:00:00,14.74,14.76,14.74,14.76,50400.0,11.774,11.79,11.774,11.79,50400.0
2009-11-30 12:30:00,14.76,14.78,14.74,14.76,98800.0,11.79,11.806,11.774,11.79,98800.0
2009-11-30 13:00:00,14.75,14.77,14.75,14.76,31200.0,11.782,11.798,11.782,11.79,31200.0
2009-11-30 13:30:00,14.76,14.76,14.72,14.74,90400.0,11.79,11.79,11.758,11.774,90400.0
2009-11-30 14:00:00,14.74,14.76,14.74,14.75,52800.0,11.774,11.79,11.774,11.782,52800.0
2009-11-30 14:30:00,14.75,14.75,14.74,14.75,86800.0,11.782,11.782,11.774,11.782,86800.0
2009-11-30 15:00:00,14.75,14.79,14.74,14.77,134000.0,11.782,11.814,11.774,11.798,134000.0
2009-11-30 15:30:00,14.77,14.8,14.74,14.76,336400.0,11.798,11.8219,11.774,11.79,336400.0
2009-12-01 09:30:00,14.63,14.8,14.52,14.76,458000.0,11.6862,11.8219,11.5983,11.79,458000.0
2009-12-01 10:00:00,14.76,14.78,14.73,14.78,298000.0,11.79,11.806,11.766,11.806,298000.0
2009-12-01 10:30:00,14.78,14.83,14.78,14.81,196000.0,11.806,11.8459,11.806,11.8299,196000.0
2009-12-01 11:00:00,14.81,14.84,14.78,14.82,246800.0,11.8299,11.8539,11.806,11.8379,246800.0
2009-12-01 11:30:00,14.83,14.86,14.82,14.84,158400.0,11.8459,11.8699,11.8379,11.8539,158400.0
2009-12-01 12:00:00,14.84,14.87,14.82,14.82,129600.0,11.8539,11.8779,11.8379,11.8379,129600.0
2009-12-01 12:30:00,14.81,14.86,14.81,14.85,110000.0,11.8299,11.8699,11.8299,11.8619,110000.0
2009-12-01 13:00:00,14.85,14.86,14.84,14.85,63200.0,11.8619,11.8699,11.8539,11.8619,63200.0
2009-12-01 13:30:00,14.85,14.87,14.85,14.86,92000.0,11.8619,11.8779,11.8619,11.8699,92000.0
2009-12-01 14:00:00,14.86,14.87,14.85,14.86,95200.0,11.8699,11.8779,11.8619,11.8699,95200.0
2009-12-01 14:30:00,14.86,14.89,14.86,14.88,104800.0,11.8699,11.8938,11.8699,11.8859,104800.0
2009-12-01 15:00:00,14.88,14.89,14.86,14.88,243600.0,11.8859,11.8938,11.8699,11.8859,243600.0
2009-12-01 15:30:00,14.88,14.91,14.83,14.89,538800.0,11.8859,11.9098,11.8459,11.8938,538800.0
2009-12-02 09:30:00,14.83,14.99,14.81,14.99,423200.0,11.8459,11.9737,11.8299,11.9737,423200.0
2009-12-02 10:00:00,14.97,15.12,14.97,15.01,662400.0,11.9577,12.0776,11.9577,11.9897,662400.0
2009-12-02 10:30:00,15.0,15.07,15.0,15.05,156000.0,11.9817,12.0376,11.9817,12.0216,156000.0
2009-12-02 11:00:00,15.04,15.04,15.0,15.01,68800.0,12.0137,12.0137,11.9817,11.9897,68800.0
2009-12-02 11:30:00,15.01,15.02,15.0,15.01,130400.0,11.9897,11.9977,11.9817,11.9897,130400.0
2009-12-02 12:00:00,15.02,15.03,15.0,15.01,112800.0,11.9977,12.0057,11.9817,11.9897,112800.0
2009-12-02 12:30:00,15.02,15.04,15.01,15.04,106000.0,11.9977,12.0137,11.9897,12.0137,106000.0
2009-12-02 13:00:00,15.04,15.04,15.02,15.03,122800.0,12.0137,12.0137,11.9977,12.0057,122800.0
2009-12-02 13:30:00,15.03,15.04,15.03,15.03,114000.0,12.0057,12.0137,12.0057,12.0057,114000.0
2009-12-02 14:00:00,15.03,15.04,15.02,15.03,212000.0,12.0057,12.0137,11.9977,12.0057,212000.0
2009-12-02 14:30:00,15.03,15.04,15.02,15.04,198000.0,12.0057,12.0137,11.9977,12.0137,198000.0
2009-12-02 15:00:00,15.04,15.05,15.03,15.04,193200.0,12.0137,12.0216,12.0057,12.0137,193200.0
2009-12-02 15:30:00,15.04,15.08,15.03,15.08,417600.0,12.0137,12.0456,12.0057,12.0456,417600.0
2009-12-03 09:30:00,15.01,15.12,15.01,15.09,84400.0,11.9897,12.0776,11.9897,12.0536,84400.0
2009-12-03 10:00:00,15.07,15.1,15.06,15.1,97200.0,12.0376,12.0616,12.0296,12.0616,97200.0
2009-12-03 10:30:00,15.09,15.11,15.06,15.11,97200.0,12.0536,12.0696,12.0296,12.0696,97200.0
2009-12-03 11:00:00,15.1,15.15,15.09,15.15,126800.0,12.0616,12.1015,12.0536,12.1015,126800.0
2009-12-03 11:30:00,15.14,15.15,15.13,15.15,374800.0,12.0935,12.1015,12.0855,12.1015,374800.0
2009-12-03 12:00:00,15.15,15.15,15.13,15.13,58800.0,12.1015,12.1015,12.0855,12.0855,58800.0
2009-12-03 12:30:00,15.13,15.15,15.12,15.15,85200.0,12.0855,12.1015,12.0776,12.1015,85200.0
2009-12-03 13:00:00,15.15,15.15,15.14,15.15,58400.0,12.1015,12.1015,12.0935,12.1015,58400.0
2009-12-03 13:30:00,15.15,15.19,15.15,15.17,99200.0,12.1015,12.1335,12.1015,12.1175,99200.0
2009-12-03 14:00:00,15.17,15.19,15.17,15.18,98000.0,12.1175,12.1335,12.1175,12.1255,98000.0
2009-12-03 14:30:00,15.18,15.19,15.15,15.15,95600.0,12.1255,12.1335,12.1015,12.1015,95600.0
2009-12-03 15:00:00,15.15,15.17,15.13,15.13,115200.0,12.1015,12.1175,12.0855,12.0855,115200.0
2009-12-03 15:30:00,15.13,15.13,15.12,15.13,620400.0,12.0855,12.0855,12.0776,12.0855,620400.0
2009-12-04 09:30:00,15.22,15.26,15.15,15.21,161600.0,12.1574,12.1894,12.1015,12.1494,161600.0
2009-12-04 10:00:00,15.22,15.24,15.19,15.22,94400.0,12.1574,12.1734,12.1335,12.1574,94400.0
2009-12-04 10:30:00,15.22,15.28,15.22,15.25,94400.0,12.1574,12.2054,12.1574,12.1814,94400.0
2009-12-04 11:00:00,15.24,15.26,15.22,15.22,139600.0,12.1734,12.1894,12.1574,12.1574,139600.0
2009-12-04 11:30:00,15.22,15.23,15.15,15.18,230800.0,12.1574,12.1654,12.1015,12.1255,230800.0
2009-12-04 12:00:00,15.18,15.19,15.16,15.17,106000.0,12.1255,12.1335,12.1095,12.1175,106000.0
2009-12-04 12:30:00,15.17,15.2,15.17,15.17,105600.0,12.1175,12.1415,12.1175,12.1175,105600.0
2009-12-04 13:00:00,15.18,15.19,15.16,15.16,114400.0,12.1255,12.1335,12.1095,12.1095,114400.0
2009-12-04 13:30:00,15.16,15.19,15.15,15.16,130800.0,12.1095,12.1335,12.1015,12.1095,130800.0
2009-12-04 14:00:00,15.15,15.16,15.11,15.13,364000.0,12.1015,12.1095,12.0696,12.0855,364000.0
2009-12-04 14:30:00,15.13,15.19,15.13,15.18,110400.0,12.0855,12.1335,12.0855,12.1255,110400.0
2009-12-04 15:00:00,15.17,15.22,15.17,15.17,179600.0,12.1175,12.1574,12.1175,12.1175,179600.0
2009-12-04 15:30:00,15.17,15.2,15.16,15.19,271600.0,12.1175,12.1415,12.1095,12.1335,271600.0
2009-12-07 09:30:00,15.19,15.2,15.05,15.13,120400.0,12.1335,12.1415,12.0216,12.0855,120400.0
2009-12-07 10:00:00,15.12,15.15,15.11,15.13,162000.0,12.0776,12.1015,12.0696,12.0855,162000.0
2009-12-07 10:30:00,15.13,15.15,15.09,15.1,199600.0,12.0855,12.1015,12.0536,12.0616,199600.0
2009-12-07 11:00:00,15.1,15.12,15.06,15.12,343600.0,12.0616,12.0776,12.0296,12.0776,343600.0
2009-12-07 11:30:00,15.12,15.14,15.12,15.13,68400.0,12.0776,12.0935,12.0776,12.0855,68400.0
2009-12-07 12:00:00,15.13,15.14,15.11,15.11,136000.0,12.0855,12.0935,12.0696,12.0696,136000.0
2009-12-07 12:30:00,15.11,15.12,15.07,15.12,89200.0,12.0696,12.0776,12.0376,12.0776,89200.0
2009-12-07 13:00:00,15.1,15.11,15.08,15.09,213600.0,12.0616,12.0696,12.0456,12.0536,213600.0
2009-12-07 13:30:00,15.09,15.09,15.06,15.06,127200.0,12.0536,12.0536,12.0296,12.0296,127200.0
2009-12-07 14:00:00,15.06,15.07,15.04,15.06,99600.0,12.0296,12.0376,12.0137,12.0296,99600.0
2009-12-07 14:30:00,15.05,15.05,14.99,15.01,172800.0,12.0216,12.0216,11.9737,11.9897,172800.0
2009-12-07 15:00:00,15.01,15.08,15.0,15.06,211200.0,11.9897,12.0456,11.9817,12.0296,211200.0
2009-12-07 15:30:00,15.06,15.1,15.04,15.08,484800.0,12.0296,12.0616,12.0137,12.0456,484800.0
2009-12-08 09:30:00,15.05,15.07,14.88,14.92,174000.0,12.0216,12.0376,11.8859,11.9178,174000.0
2009-12-08 10:00:00,14.92,14.97,14.9,14.9,192000.0,11.9178,11.9577,11.9018,11.9018,192000.0
2009-12-08 10:30:00,14.91,14.94,14.88,14.94,64800.0,11.9098,11.9338,11.8859,11.9338,64800.0
2009-12-08 11:00:00,14.94,14.97,14.93,14.95,43200.0,11.9338,11.9577,11.9258,11.9418,43200.0
2009-12-08 11:30:00,14.95,15.0,14.94,14.97,51600.0,11.9418,11.9817,11.9338,11.9577,51600.0
2009-12-08 12:00:00,14.97,14.99,14.94,14.94,122400.0,11.9577,11.9737,11.9338,11.9338,122400.0
2009-12-08 12:30:00,14.94,14.99,14.93,14.97,74800.0,11.9338,11.9737,11.9258,11.9577,74800.0
2009-12-08 13:00:00,14.97,14.98,14.95,14.96,58800.0,11.9577,11.9657,11.9418,11.9498,58800.0
2009-12-08 13:30:00,14.96,14.98,14.95,14.97,36400.0,11.9498,11.9657,11.9418,11.9577,36400.0
2009-12-08 14:00:00,14.97,15.0,14.97,15.0,148000.0,11.9577,11.9817,11.9577,11.9817,148000.0
2009-12-08 14:30:00,14.99,15.0,14.94,14.95,68800.0,11.9737,11.9817,11.9338,11.9418,68800.0
2009-12-08 15:00:00,14.94,15.01,14.93,15.0,86000.0,11.9338,11.9897,11.9258,11.9817,86000.0
2009-12-08 15:30:00,15.0,15.01,14.93,14.95,235600.0,11.9817,11.9897,11.9258,11.9418,235600.0
2009-12-09 09:30:00,15.04,15.06,14.96,15.06,105600.0,12.0137,12.0296,11.9498,12.0296,105600.0
2009-12-09 10:00:00,15.07,15.09,15.06,15.09,156400.0,12.0376,12.0536,12.0296,12.0536,156400.0
2009-12-09 10:30:00,15.09,15.12,15.06,15.09,134800.0,12.0536,12.0776,12.0296,12.0536,134800.0
2009-12-09 11:00:00,15.1,15.1,15.08,15.09,146800.0,12.0616,12.0616,12.0456,12.0536,146800.0
2009-12-09 11:30:00,15.09,15.1,15.08,15.09,91600.0,12.0536,12.0616,12.0456,12.0536,91600.0
2009-12-09 12:00:00,15.08,15.12,15.08,15.12,177600.0,12.0456,12.0776,12.0456,12.0776,177600.0
2009-12-09 12:30:00,15.11,15.13,15.09,15.1,59600.0,12.0696,12.0855,12.0536,12.0616,59600.0
2009-12-09 13:00:00,15.09,15.11,15.06,15.1,167600.0,12.0536,12.0696,12.0296,12.0616,167600.0
2009-12-09 13:30:00,15.1,15.13,15.09,15.11,128000.0,12.0616,12.0855,12.0536,12.0696,128000.0
2009-12-09 14:00:00,15.11,15.13,15.11,15.13,206400.0,12.0696,12.0855,12.0696,12.0855,206400.0
2009-12-09 14:30:00,15.13,15.19,15.12,15.18,178000.0,12.0855,12.1335,12.0776,12.1255,178000.0
2009-12-09 15:00:00,15.18,15.23,15.17,15.18,252400.0,12.1255,12.1654,12.1175,12.1255,252400.0
2009-12-09 15:30:00,15.18,15.19,15.11,15.13,442400.0,12.1255,12.1335,12.0696,12.0855,442400.0
2009-12-10 09:30:00,15.14,15.24,15.06,15.16,120000.0,12.0935,12.1734,12.0296,12.1095,120000.0
2009-12-10 10:00:00,15.15,15.15,15.08,15.09,113200.0,12.1015,12.1015,12.0456,12.0536,113200.0
2009-12-10 10:30:00,15.09,15.1,15.03,15.03,143200.0,12.0536,12.0616,12.0057,12.0057,143200.0
2009-12-10 11:00:00,15.02,15.03,14.92,15.01,349200.0,11.9977,12.0057,11.9178,11.9897,349200.0
2009-12-10 11:30:00,15.0,15.08,15.0,15.06,106000.0,11.9817,12.0456,11.9817,12.0296,106000.0
2009-12-10 12:00:00,15.07,15.1,15.06,15.08,423200.0,12.0376,12.0616,12.0296,12.0456,423200.0
2009-12-10 12:30:00,15.09,15.13,15.08,15.13,156400.0,12.0536,12.0855,12.0456,12.0855,156400.0
2009-12-10 13:00:00,15.13,15.13,15.03,15.06,204400.0,12.0855,12.0855,12.0057,12.0296,204400.0
2009-12-10 13:30:00,15.06,15.09,15.05,15.06,102400.0,12.0296,12.0536,12.0216,12.0296,102400.0
2009-12-10 14:00:00,15.07,15.07,15.06,15.07,168400.0,12.0376,12.0376,12.0296,12.0376,168400.0
2009-12-10 14:30:00,15.07,15.14,15.05,15.07,509200.0,12.0376,12.0935,12.0216,12.0376,509200.0
2009-12-10 15:00:00,15.06,15.13,15.04,15.1,536400.0,12.0296,12.0855,12.0137,12.0616,536400.0
2009-12-10 15:30:00,15.09,15.16,15.05,15.08,682800.0,12.0536,12.1095,12.0216,12.0456,682800.0
2009-12-11 09:30:00,15.14,15.32,15.14,15.23,148800.0,12.0935,12.2373,12.0935,12.1654,148800.0
2009-12-11 10:00:00,15.22,15.22,15.18,15.21,110400.0,12.1574,12.1574,12.1255,12.1494,110400.0
2009-12-11 10:30:00,15.21,15.25,15.21,15.25,142400.0,12.1494,12.1814,12.1494,12.1814,142400.0
2009-12-11 11:00:00,15.26,15.26,15.15,15.2,217200.0,12.1894,12.1894,12.1015,12.1415,217200.0
2009-12-11 11:30:00,15.2,15.22,15.11,15.11,179600.0,12.1415,12.1574,12.0696,12.0696,179600.0
2009-12-11 12:00:00,15.13,15.17,15.13,15.14,130400.0,12.0855,12.1175,12.0855,12.0935,130400.0
2009-12-11 12:30:00,15.14,15.15,15.1,15.14,69200.0,12.0935,12.1015,12.0616,12.0935,69200.0
2009-12-11 13:00:00,15.14,15.14,15.11,15.11,50400.0,12.0935,12.0935,12.0696,12.0696,50400.0
2009-12-11 13:30:00,15.11,15.12,15.06,15.07,279600.0,12.0696,12.0776,12.0296,12.0376,279600.0
2009-12-11 14:00:00,15.07,15.09,15.06,15.06,222800.0,12.0376,12.0536,12.0296,12.0296,222800.0
2009-12-11 14:30:00,15.06,15.09,15.05,15.07,151600.0,12.0296,12.0536,12.0216,12.0376,151600.0
2009-12-11 15:00:00,15.07,15.09,15.05,15.08,103200.0,12.0376,12.0536,12.0216,12.0456,103200.0
2009-12-11 15:30:00,15.09,15.09,15.01,15.04,403600.0,12.0536,12.0536,11.9897,12.0137,403600.0
2009-12-14 09:30:00,15.15,15.19,15.11,15.17,52800.0,12.1015,12.1335,12.0696,12.1175,52800.0
2009-12-14 10:00:00,15.17,15.18,15.09,15.17,46800.0,12.1175,12.1255,12.0536,12.1175,46800.0
2009-12-14 10:30:00,15.17,15.19,15.17,15.17,30800.0,12.1175,12.1335,12.1175,12.1175,30800.0
2009-12-14 11:00:00,15.16,15.17,15.13,15.15,74800.0,12.1095,12.1175,12.0855,12.1015,74800.0
2009-12-14 11:30:00,15.15,15.15,15.09,15.11,170400.0,12.1015,12.1015,12.0536,12.0696,170400.0
2009-12-14 12:00:00,15.11,15.15,15.1,15.15,84000.0,12.0696,12.1015,12.0616,12.1015,84000.0
2009-12-14 12:30:00,15.15,15.15,15.11,15.11,71600.0,12.1015,12.1015,12.0696,12.0696,71600.0
2009-12-14 13:00:00,15.11,15.12,15.06,15.07,71200.0,12.0696,12.0776,12.0296,12.0376,71200.0
2009-12-14 13:30:00,15.07,15.11,15.06,15.1,51600.0,12.0376,12.0696,12.0296,12.0616,51600.0
2009-12-14 14:00:00,15.11,15.11,15.09,15.1,37200.0,12.0696,12.0696,12.0536,12.0616,37200.0
2009-12-14 14:30:00,15.1,15.12,15.09,15.09,70000.0,12.0616,12.0776,12.0536,12.0536,70000.0
2009-12-14 15:00:00,15.1,15.12,15.08,15.09,119600.0,12.0616,12.0776,12.0456,12.0536,119600.0
2009-12-14 15:30:00,15.09,15.1,15.07,15.09,293600.0,12.0536,12.0616,12.0376,12.0536,293600.0
2009-12-15 09:30:00,15.11,15.13,14.88,14.99,189600.0,12.0696,12.0855,11.8859,11.9737,189600.0
2009-12-15 10:00:00,14.99,15.0,14.94,14.94,181600.0,11.9737,11.9817,11.9338,11.9338,181600.0
2009-12-15 10:30:00,14.93,14.97,14.91,14.92,424400.0,11.9258,11.9577,11.9098,11.9178,424400.0
2009-12-15 11:00:00,14.92,14.95,14.9,14.91,478400.0,11.9178,11.9418,11.9018,11.9098,478400.0
2009-12-15 11:30:00,14.92,14.93,14.88,14.88,446000.0,11.9178,11.9258,11.8859,11.8859,446000.0
2009-12-15 12:00:00,14.88,14.9,14.86,14.86,316800.0,11.8859,11.9018,11.8699,11.8699,316800.0
2009-12-15 12:30:00,14.86,14.88,14.85,14.88,105200.0,11.8699,11.8859,11.8619,11.8859,105200.0
2009-12-15 13:00:00,14.88,14.9,14.85,14.89,56000.0,11.8859,11.9018,11.8619,11.8938,56000.0
2009-12-15 13:30:00,14.9,14.95,14.89,14.95,82400.0,11.9018,11.9418,11.8938,11.9418,82400.0
2009-12-15 14:00:00,14.94,14.96,14.94,14.94,66000.0,11.9338,11.9498,11.9338,11.9338,66000.0
2009-12-15 14:30:00,14.94,14.95,14.94,14.94,58400.0,11.9338,11.9418,11.9338,11.9338,58400.0
2009-12-15 15:00:00,14.94,14.96,14.93,14.96,120800.0,11.9338,11.9498,11.9258,11.9498,120800.0
2009-12-15 15:30:00,14.96,14.98,14.94,14.95,307200.0,11.9498,11.9657,11.9338,11.9418,307200.0
2009-12-16 09:30:00,14.97,15.01,14.89,14.89,130400.0,11.9577,11.9897,11.8938,11.8938,130400.0
2009-12-16 10:00:00,14.9,14.92,14.86,14.91,204800.0,11.9018,11.9178,11.8699,11.9098,204800.0
2009-12-16 10:30:00,14.91,14.93,14.88,14.88,241200.0,11.9098,11.9258,11.8859,11.8859,241200.0
2009-12-16 11:00:00,14.88,14.88,14.85,14.88,189600.0,11.8859,11.8859,11.8619,11.8859,189600.0
2009-12-16 11:30:00,14.89,14.89,14.85,14.87,262400.0,11.8938,11.8938,11.8619,11.8779,262400.0
2009-12-16 12:00:00,14.86,14.87,14.82,14.82,84000.0,11.8699,11.8779,11.8379,11.8379,84000.0
2009-12-16 12:30:00,14.82,14.84,14.81,14.82,44800.0,11.8379,11.8539,11.8299,11.8379,44800.0
2009-12-16 13:00:00,14.82,14.85,14.82,14.84,23600.0,11.8379,11.8619,11.8379,11.8539,23600.0
2009-12-16 13:30:00,14.84,14.85,14.83,14.84,32000.0,11.8539,11.8619,11.8459,11.8539,32000.0
2009-12-16 14:00:00,14.84,14.87,14.83,14.85,62400.0,11.8539,11.8779,11.8459,11.8619,62400.0
2009-12-16 14:30:00,14.86,14.86,14.81,14.82,87600.0,11.8699,11.8699,11.8299,11.8379,87600.0
2009-12-16 15:00:00,14.81,14.82,14.77,14.77,196800.0,11.8299,11.8379,11.798,11.798,196800.0
2009-12-16 15:30:00,14.77,14.8,14.76,14.78,399200.0,11.798,11.8219,11.79,11.806,399200.0
2009-12-17 09:30:00,14.77,14.77,14.66,14.7,152000.0,11.798,11.798,11.7101,11.7421,152000.0
2009-12-17 10:00:00,14.7,14.74,14.66,14.66,273600.0,11.7421,11.774,11.7101,11.7101,273600.0
2009-12-17 10:30:00,14.67,14.68,14.57,14.59,230800.0,11.7181,11.7261,11.6382,11.6542,230800.0
2009-12-17 11:00:00,14.59,14.62,14.56,14.56,282800.0,11.6542,11.6782,11.6302,11.6302,282800.0
2009-12-17 11:30:00,14.56,14.57,14.52,14.52,318800.0,11.6302,11.6382,11.5983,11.5983,318800.0
2009-12-17 12:00:00,14.52,14.57,14.51,14.52,234800.0,11.5983,11.6382,11.5903,11.5983,234800.0
2009-12-17 12:30:00,14.52,14.52,14.49,14.49,91200.0,11.5983,11.5983,11.5743,11.5743,91200.0
2009-12-17 13:00:00,14.49,14.51,14.48,14.5,62400.0,11.5743,11.5903,11.5663,11.5823,62400.0
2009-12-17 13:30:00,14.5,14.52,14.49,14.5,117600.0,11.5823,11.5983,11.5743,11.5823,117600.0
2009-12-17 14:00:00,14.5,14.53,14.5,14.51,80800.0,11.5823,11.6063,11.5823,11.5903,80800.0
2009-12-17 14:30:00,14.51,14.54,14.5,14.5,141600.0,11.5903,11.6143,11.5823,11.5823,141600.0
2009-12-17 15:00:00,14.5,14.55,14.49,14.55,210000.0,11.5823,11.6223,11.5743,11.6223,210000.0
2009-12-17 15:30:00,14.55,14.62,14.52,14.55,411200.0,11.6223,11.6782,11.5983,11.6223,411200.0
2009-12-18 09:30:00,14.57,14.58,14.4,14.4,494800.0,11.6382,11.6462,11.5024,11.5024,494800.0
2009-12-18 10:00:00,14.41,14.45,14.38,14.44,210400.0,11.5104,11.5424,11.4865,11.5344,210400.0
2009-12-18 10:30:00,14.44,14.45,14.41,14.41,108400.0,11.5344,11.5424,11.5104,11.5104,108400.0
2009-12-18 11:00:00,14.42,14.42,14.38,14.39,68800.0,11.5184,11.5184,11.4865,11.4944,68800.0
2009-12-18 11:30:00,14.39,14.41,14.39,14.39,39600.0,11.4944,11.5104,11.4944,11.4944,39600.0
2009-12-18 12:00:00,14.39,14.43,14.39,14.41,39600.0,11.4944,11.5264,11.4944,11.5104,39600.0
2009-12-18 12:30:00,14.41,14.43,14.4,14.41,54800.0,11.5104,11.5264,11.5024,11.5104,54800.0
2009-12-18 13:00:00,14.42,14.47,14.42,14.47,34800.0,11.5184,11.5584,11.5184,11.5584,34800.0
2009-12-18 13:30:00,14.47,14.47,14.44,14.44,60800.0,11.5584,11.5584,11.5344,11.5344,60800.0
2009-12-18 14:00:00,14.45,14.49,14.45,14.48,50000.0,11.5424,11.5743,11.5424,11.5663,50000.0
2009-12-18 14:30:00,14.48,14.51,14.47,14.51,137200.0,11.5663,11.5903,11.5584,11.5903,137200.0
2009-12-18 15:00:00,14.51,14.52,14.5,14.5,174800.0,11.5903,11.5983,11.5823,11.5823,174800.0
2009-12-18 15:30:00,14.5,14.5,14.44,14.5,582800.0,11.5823,11.5823,11.5344,11.5823,582800.0
2009-12-21 09:30:00,14.6,14.86,14.58,14.83,1155200.0,11.6622,11.8699,11.6462,11.8459,1155200.0
2009-12-21 10:00:00,14.83,14.86,14.79,14.84,404000.0,11.8459,11.8699,11.814,11.8539,404000.0
2009-12-21 10:30:00,14.84,14.95,14.84,14.95,276400.0,11.8539,11.9418,11.8539,11.9418,276400.0
2009-12-21 11:00:00,14.95,14.96,14.88,14.9,298400.0,11.9418,11.9498,11.8859,11.9018,298400.0
2009-12-21 11:30:00,14.9,14.94,14.9,14.93,104000.0,11.9018,11.9338,11.9018,11.9258,104000.0
2009-12-21 12:00:00,14.93,14.97,14.9,14.9,408000.0,11.9258,11.9577,11.9018,11.9018,408000.0
2009-12-21 12:30:00,14.9,15.0,14.9,15.0,199200.0,11.9018,11.9817,11.9018,11.9817,199200.0
2009-12-21 13:00:00,15.0,15.01,14.98,15.0,792400.0,11.9817,11.9897,11.9657,11.9817,792400.0
2009-12-21 13:30:00,15.0,15.06,15.0,15.06,152400.0,11.9817,12.0296,11.9817,12.0296,152400.0
2009-12-21 14:00:00,15.06,15.11,15.05,15.11,245200.0,12.0296,12.0696,12.0216,12.0696,245200.0
2009-12-21 14:30:00,15.1,15.13,15.1,15.11,325200.0,12.0616,12.0855,12.0616,12.0696,325200.0
2009-12-21 15:00:00,15.11,15.17,15.08,15.16,604400.0,12.0696,12.1175,12.0456,12.1095,604400.0
2009-12-21 15:30:00,15.16,15.2,15.14,15.19,1015600.0,12.1095,12.1415,12.0935,12.1335,1015600.0
2009-12-22 09:30:00,15.16,15.16,15.05,15.15,188400.0,12.1095,12.1095,12.0216,12.1015,188400.0
2009-12-22 10:00:00,15.15,15.19,15.14,15.19,268800.0,12.1015,12.1335,12.0935,12.1335,268800.0
2009-12-22 10:30:00,15.19,15.26,15.18,15.24,186400.0,12.1335,12.1894,12.1255,12.1734,186400.0
2009-12-22 11:00:00,15.24,15.26,15.22,15.23,148800.0,12.1734,12.1894,12.1574,12.1654,148800.0
2009-12-22 11:30:00,15.23,15.31,15.19,15.2,669200.0,12.1654,12.2293,12.1335,12.1415,669200.0
2009-12-22 12:00:00,15.21,15.24,15.21,15.22,92800.0,12.1494,12.1734,12.1494,12.1574,92800.0
2009-12-22 12:30:00,15.22,15.24,15.21,15.24,72800.0,12.1574,12.1734,12.1494,12.1734,72800.0
2009-12-22 13:00:00,15.24,15.24,15.21,15.23,1026400.0,12.1734,12.1734,12.1494,12.1654,1026400.0
2009-12-22 13:30:00,15.23,15.24,15.22,15.24,108400.0,12.1654,12.1734,12.1574,12.1734,108400.0
2009-12-22 14:00:00,15.24,15.25,15.22,15.24,100800.0,12.1734,12.1814,12.1574,12.1734,100800.0
2009-12-22 14:30:00,15.24,15.24,15.23,15.24,69600.0,12.1734,12.1734,12.1654,12.1734,69600.0
2009-12-22 15:00:00,15.24,15.25,15.22,15.24,176000.0,12.1734,12.1814,12.1574,12.1734,176000.0
2009-12-22 15:30:00,15.24,15.29,15.24,15.28,496400.0,12.1734,12.2134,12.1734,12.2054,496400.0
2009-12-23 09:30:00,15.24,15.29,15.18,15.25,165200.0,12.1734,12.2134,12.1255,12.1814,165200.0
2009-12-23 10:00:00,15.25,15.35,15.19,15.35,181600.0,12.1814,12.2613,12.1335,12.2613,181600.0
2009-12-23 10:30:00,15.35,15.41,15.34,15.38,172000.0,12.2613,12.3092,12.2533,12.2852,172000.0
2009-12-23 11:00:00,15.38,15.4,15.35,15.37,248800.0,12.2852,12.3012,12.2613,12.2773,248800.0
2009-12-23 11:30:00,15.37,15.4,15.37,15.39,89200.0,12.2773,12.3012,12.2773,12.2932,89200.0
2009-12-23 12:00:00,15.39,15.42,15.37,15.4,569600.0,12.2932,12.3172,12.2773,12.3012,569600.0
2009-12-23 12:30:00,15.4,15.4,15.37,15.38,66400.0,12.3012,12.3012,12.2773,12.2852,66400.0
2009-12-23 13:00:00,15.39,15.43,15.38,15.43,82000.0,12.2932,12.3252,12.2852,12.3252,82000.0
2009-12-23 13:30:00,15.42,15.44,15.4,15.4,101200.0,12.3172,12.3332,12.3012,12.3012,101200.0
2009-12-23 14:00:00,15.4,15.45,15.4,15.45,131200.0,12.3012,12.3412,12.3012,12.3412,131200.0
2009-12-23 14:30:00,15.45,15.49,15.45,15.47,228000.0,12.3412,12.3731,12.3412,12.3571,228000.0
2009-12-23 15:00:00,15.47,15.49,15.4,15.42,326000.0,12.3571,12.3731,12.3012,12.3172,326000.0
2009-12-23 15:30:00,15.42,15.47,15.41,15.46,599200.0,12.3172,12.3571,12.3092,12.3491,599200.0
2009-12-24 09:30:00,15.48,15.55,15.38,15.42,155600.0,12.3651,12.421,12.2852,12.3172,155600.0
2009-12-24 10:00:00,15.41,15.51,15.4,15.47,232800.0,12.3092,12.3891,12.3012,12.3571,232800.0
2009-12-24 10:30:00,15.48,15.49,15.43,15.46,89200.0,12.3651,12.3731,12.3252,12.3491,89200.0
2009-12-24 11:00:00,15.45,15.46,15.43,15.44,106400.0,12.3412,12.3491,12.3252,12.3332,106400.0
2009-12-24 11:30:00,15.43,15.45,15.43,15.44,124000.0,12.3252,12.3412,12.3252,12.3332,124000.0
2009-12-24 12:00:00,15.44,15.44,15.43,15.44,115600.0,12.3332,12.3332,12.3252,12.3332,115600.0
2009-12-24 12:30:00,15.43,15.49,15.43,15.47,197600.0,12.3252,12.3731,12.3252,12.3571,197600.0
2009-12-28 09:30:00,15.46,15.52,15.45,15.47,105600.0,12.3491,12.3971,12.3412,12.3571,105600.0
2009-12-28 10:00:00,15.48,15.51,15.47,15.5,90400.0,12.3651,12.3891,12.3571,12.3811,90400.0
2009-12-28 10:30:00,15.5,15.51,15.46,15.5,70800.0,12.3811,12.3891,12.3491,12.3811,70800.0
2009-12-28 11:00:00,15.5,15.53,15.49,15.52,134000.0,12.3811,12.4051,12.3731,12.3971,134000.0
2009-12-28 11:30:00,15.52,15.53,15.46,15.47,61600.0,12.3971,12.4051,12.3491,12.3571,61600.0
2009-12-28 12:00:00,15.46,15.47,15.43,15.44,49600.0,12.3491,12.3571,12.3252,12.3332,49600.0
2009-12-28 12:30:00,15.44,15.46,15.44,15.45,68800.0,12.3332,12.3491,12.3332,12.3412,68800.0
2009-12-28 13:00:00,15.45,15.48,15.44,15.46,124800.0,12.3412,12.3651,12.3332,12.3491,124800.0
2009-12-28 13:30:00,15.46,15.49,15.45,15.48,174800.0,12.3491,12.3731,12.3412,12.3651,174800.0
2009-12-28 14:00:00,15.48,15.49,15.44,15.45,106000.0,12.3651,12.3731,12.3332,12.3412,106000.0
2009-12-28 14:30:00,15.45,15.48,15.45,15.48,50800.0,12.3412,12.3651,12.3412,12.3651,50800.0
2009-12-28 15:00:00,15.48,15.5,15.45,15.45,91200.0,12.3651,12.3811,12.3412,12.3412,91200.0
2009-12-28 15:30:00,15.45,15.5,15.45,15.48,272000.0,12.3412,12.3811,12.3412,12.3651,272000.0
2009-12-29 09:30:00,15.53,15.53,15.4,15.49,66800.0,12.4051,12.4051,12.3012,12.3731,66800.0
2009-12-29 10:00:00,15.49,15.56,15.49,15.54,65600.0,12.3731,12.429,12.3731,12.413,65600.0
2009-12-29 10:30:00,15.55,15.6,15.53,15.57,134000.0,12.421,12.461,12.4051,12.437,134000.0
2009-12-29 11:00:00,15.57,15.61,15.56,15.57,177200.0,12.437,12.469,12.429,12.437,177200.0
2009-12-29 11:30:00,15.56,15.59,15.53,15.53,431200.0,12.429,12.453,12.4051,12.4051,431200.0
2009-12-29 12:00:00,15.53,15.54,15.5,15.52,108400.0,12.4051,12.413,12.3811,12.3971,108400.0
2009-12-29 12:30:00,15.51,15.53,15.49,15.5,70000.0,12.3891,12.4051,12.3731,12.3811,70000.0
2009-12-29 13:00:00,15.49,15.5,15.47,15.49,20400.0,12.3731,12.3811,12.3571,12.3731,20400.0
2009-12-29 13:30:00,15.49,15.49,15.47,15.47,21600.0,12.3731,12.3731,12.3571,12.3571,21600.0
2009-12-29 14:00:00,15.47,15.49,15.47,15.49,34400.0,12.3571,12.3731,12.3571,12.3731,34400.0
2009-12-29 14:30:00,15.49,15.5,15.47,15.47,52400.0,12.3731,12.3811,12.3571,12.3571,52400.0
2009-12-29 15:00:00,15.47,15.5,15.47,15.49,65600.0,12.3571,12.3811,12.3571,12.3731,65600.0
2009-12-29 15:30:00,15.49,15.49,15.46,15.46,122000.0,12.3731,12.3731,12.3491,12.3491,122000.0
2009-12-30 09:30:00,15.39,15.5,15.34,15.41,121200.0,12.2932,12.3811,12.2533,12.3092,121200.0
2009-12-30 10:00:00,15.4,15.43,15.4,15.41,42800.0,12.3012,12.3252,12.3012,12.3092,42800.0
2009-12-30 10:30:00,15.4,15.41,15.32,15.35,95200.0,12.3012,12.3092,12.2373,12.2613,95200.0
2009-12-30 11:00:00,15.35,15.37,15.34,15.36,49200.0,12.2613,12.2773,12.2533,12.2693,49200.0
2009-12-30 11:30:00,15.36,15.39,15.36,15.37,34400.0,12.2693,12.2932,12.2693,12.2773,34400.0
2009-12-30 12:00:00,15.37,15.37,15.36,15.37,44800.0,12.2773,12.2773,12.2693,12.2773,44800.0
2009-12-30 12:30:00,15.37,15.37,15.32,15.34,54400.0,12.2773,12.2773,12.2373,12.2533,54400.0
2009-12-30 13:00:00,15.34,15.36,15.33,15.33,17600.0,12.2533,12.2693,12.2453,12.2453,17600.0
2009-12-30 13:30:00,15.33,15.34,15.33,15.34,24000.0,12.2453,12.2533,12.2453,12.2533,24000.0
2009-12-30 14:00:00,15.34,15.34,15.33,15.33,29600.0,12.2533,12.2533,12.2453,12.2453,29600.0
2009-12-30 14:30:00,15.33,15.33,15.3,15.3,45200.0,12.2453,12.2453,12.2213,12.2213,45200.0
2009-12-30 15:00:00,15.3,15.3,15.28,15.28,87600.0,12.2213,12.2213,12.2054,12.2054,87600.0
2009-12-30 15:30:00,15.29,15.32,15.28,15.3,164000.0,12.2134,12.2373,12.2054,12.2213,164000.0
2009-12-31 09:30:00,15.31,15.35,15.29,15.31,29600.0,12.2293,12.2613,12.2134,12.2293,29600.0
2009-12-31 10:00:00,15.31,15.31,15.23,15.23,60800.0,12.2293,12.2293,12.1654,12.1654,60800.0
2009-12-31 10:30:00,15.23,15.24,15.2,15.21,52400.0,12.1654,12.1734,12.1415,12.1494,52400.0
2009-12-31 11:00:00,15.21,15.21,15.16,15.18,94400.0,12.1494,12.1494,12.1095,12.1255,94400.0
2009-12-31 11:30:00,15.18,15.22,15.17,15.2,108000.0,12.1255,12.1574,12.1175,12.1415,108000.0
2009-12-31 12:00:00,15.21,15.21,15.2,15.2,73600.0,12.1494,12.1494,12.1415,12.1415,73600.0
2009-12-31 12:30:00,15.21,15.21,15.18,15.18,31600.0,12.1494,12.1494,12.1255,12.1255,31600.0
2009-12-31 13:00:00,15.18,15.19,15.18,15.19,31200.0,12.1255,12.1335,12.1255,12.1335,31200.0
2009-12-31 13:30:00,15.18,15.21,15.18,15.2,18400.0,12.1255,12.1494,12.1255,12.1415,18400.0
2009-12-31 14:00:00,15.21,15.21,15.19,15.21,26000.0,12.1494,12.1494,12.1335,12.1494,26000.0
2009-12-31 14:30:00,15.2,15.24,15.2,15.24,50000.0,12.1415,12.1734,12.1415,12.1734,50000.0
2009-12-31 15:00:00,15.24,15.24,15.22,15.24,88800.0,12.1734,12.1734,12.1574,12.1734,88800.0
2009-12-31 15:30:00,15.24,15.24,15.11,15.12,301600.0,12.1734,12.1734,12.0696,12.0776,301600.0
2010-01-04 09:30:00,15.15,15.26,15.11,15.19,150000.0,12.1015,12.1894,12.0696,12.1335,150000.0
2010-01-04 10:00:00,15.19,15.28,15.18,15.28,277600.0,12.1335,12.2054,12.1255,12.2054,277600.0
2010-01-04 10:30:00,15.29,15.32,15.27,15.3,368400.0,12.2134,12.2373,12.1974,12.2213,368400.0
2010-01-04 11:00:00,15.3,15.31,15.29,15.31,147600.0,12.2213,12.2293,12.2134,12.2293,147600.0
2010-01-04 11:30:00,15.31,15.34,15.31,15.33,178000.0,12.2293,12.2533,12.2293,12.2453,178000.0
2010-01-04 12:00:00,15.33,15.33,15.32,15.32,101600.0,12.2453,12.2453,12.2373,12.2373,101600.0
2010-01-04 12:30:00,15.31,15.32,15.31,15.31,92000.0,12.2293,12.2373,12.2293,12.2293,92000.0
2010-01-04 13:00:00,15.31,15.32,15.29,15.3,56800.0,12.2293,12.2373,12.2134,12.2213,56800.0
2010-01-04 13:30:00,15.3,15.3,15.27,15.28,83600.0,12.2213,12.2213,12.1974,12.2054,83600.0
2010-01-04 14:00:00,15.27,15.27,15.26,15.27,42400.0,12.1974,12.1974,12.1894,12.1974,42400.0
2010-01-04 14:30:00,15.27,15.27,15.24,15.24,106000.0,12.1974,12.1974,12.1734,12.1734,106000.0
2010-01-04 15:00:00,15.25,15.31,15.24,15.29,179200.0,12.1814,12.2293,12.1734,12.2134,179200.0
2010-01-04 15:30:00,15.3,15.34,15.29,15.32,375600.0,12.2213,12.2533,12.2134,12.2373,375600.0
2010-01-05 09:30:00,15.3,15.43,15.15,15.17,100800.0,12.2213,12.3252,12.1015,12.1175,100800.0
2010-01-05 10:00:00,15.15,15.2,15.13,15.16,151200.0,12.1015,12.1415,12.0855,12.1095,151200.0
2010-01-05 10:30:00,15.17,15.18,15.12,15.13,202400.0,12.1175,12.1255,12.0776,12.0855,202400.0
2010-01-05 11:00:00,15.13,15.19,15.13,15.16,283600.0,12.0855,12.1335,12.0855,12.1095,283600.0
2010-01-05 11:30:00,15.16,15.22,15.13,15.22,250800.0,12.1095,12.1574,12.0855,12.1574,250800.0
2010-01-05 12:00:00,15.21,15.24,15.17,15.18,129600.0,12.1494,12.1734,12.1175,12.1255,129600.0
2010-01-05 12:30:00,15.19,15.2,15.09,15.12,154400.0,12.1335,12.1415,12.0536,12.0776,154400.0
2010-01-05 13:00:00,15.12,15.12,15.01,15.06,114000.0,12.0776,12.0776,11.9897,12.0296,114000.0
2010-01-05 13:30:00,15.07,15.09,15.05,15.06,84400.0,12.0376,12.0536,12.0216,12.0296,84400.0
2010-01-05 14:00:00,15.06,15.11,15.06,15.11,66800.0,12.0296,12.0696,12.0296,12.0696,66800.0
2010-01-05 14:30:00,15.11,15.11,15.09,15.1,45600.0,12.0696,12.0696,12.0536,12.0616,45600.0
2010-01-05 15:00:00,15.11,15.13,15.1,15.11,116000.0,12.0696,12.0855,12.0616,12.0696,116000.0
2010-01-05 15:30:00,15.11,15.16,15.11,15.14,185600.0,12.0696,12.1095,12.0696,12.0935,185600.0
2010-01-06 09:30:00,15.15,15.22,15.06,15.15,159200.0,12.1015,12.1574,12.0296,12.1015,159200.0
2010-01-06 10:00:00,15.15,15.19,15.15,15.15,168000.0,12.1015,12.1335,12.1015,12.1015,168000.0
2010-01-06 10:30:00,15.15,15.16,15.12,15.13,110800.0,12.1015,12.1095,12.0776,12.0855,110800.0
2010-01-06 11:00:00,15.13,15.15,15.08,15.08,182400.0,12.0855,12.1015,12.0456,12.0456,182400.0
2010-01-06 11:30:00,15.08,15.09,15.03,15.07,100800.0,12.0456,12.0536,12.0057,12.0376,100800.0
2010-01-06 12:00:00,15.07,15.13,15.06,15.13,170400.0,12.0376,12.0855,12.0296,12.0855,170400.0
2010-01-06 12:30:00,15.13,15.13,15.11,15.11,171200.0,12.0855,12.0855,12.0696,12.0696,171200.0
2010-01-06 13:00:00,15.11,15.12,15.1,15.11,234000.0,12.0696,12.0776,12.0616,12.0696,234000.0
2010-01-06 13:30:00,15.11,15.13,15.11,15.11,110400.0,12.0696,12.0855,12.0696,12.0696,110400.0
2010-01-06 14:00:00,15.12,15.13,15.09,15.1,136000.0,12.0776,12.0855,12.0536,12.0616,136000.0
2010-01-06 14:30:00,15.1,15.14,15.09,15.13,302400.0,12.0616,12.0935,12.0536,12.0855,302400.0
2010-01-06 15:00:00,15.13,15.16,15.13,15.14,283200.0,12.0855,12.1095,12.0855,12.0935,283200.0
2010-01-06 15:30:00,15.15,15.21,15.14,15.19,462000.0,12.1015,12.1494,12.0935,12.1335,462000.0
2010-01-07 09:30:00,15.13,15.2,15.02,15.02,109600.0,12.0855,12.1415,11.9977,11.9977,109600.0
2010-01-07 10:00:00,15.03,15.07,15.02,15.02,132400.0,12.0057,12.0376,11.9977,11.9977,132400.0
2010-01-07 10:30:00,15.02,15.04,15.01,15.03,204400.0,11.9977,12.0137,11.9897,12.0057,204400.0
2010-01-07 11:00:00,15.03,15.03,15.01,15.02,91200.0,12.0057,12.0057,11.9897,11.9977,91200.0
2010-01-07 11:30:00,15.02,15.03,15.01,15.02,80000.0,11.9977,12.0057,11.9897,11.9977,80000.0
2010-01-07 12:00:00,15.03,15.03,15.0,15.02,124400.0,12.0057,12.0057,11.9817,11.9977,124400.0
2010-01-07 12:30:00,15.01,15.02,14.97,14.98,119600.0,11.9897,11.9977,11.9577,11.9657,119600.0
2010-01-07 13:00:00,14.98,15.0,14.97,15.0,111200.0,11.9657,11.9817,11.9577,11.9817,111200.0
2010-01-07 13:30:00,15.0,15.0,14.99,15.0,94400.0,11.9817,11.9817,11.9737,11.9817,94400.0
2010-01-07 14:00:00,15.0,15.01,14.99,15.0,98000.0,11.9817,11.9897,11.9737,11.9817,98000.0
2010-01-07 14:30:00,15.01,15.04,15.0,15.03,338800.0,11.9897,12.0137,11.9817,12.0057,338800.0
2010-01-07 15:00:00,15.03,15.04,14.99,15.03,322000.0,12.0057,12.0137,11.9737,12.0057,322000.0
2010-01-07 15:30:00,15.03,15.04,15.02,15.02,346000.0,12.0057,12.0137,11.9977,11.9977,346000.0
2010-01-08 09:30:00,14.96,15.08,14.9,14.92,87200.0,11.9498,12.0456,11.9018,11.9178,87200.0
2010-01-08 10:00:00,14.93,15.0,14.92,14.95,141200.0,11.9258,11.9817,11.9178,11.9418,141200.0
2010-01-08 10:30:00,14.95,14.99,14.95,14.99,102400.0,11.9418,11.9737,11.9418,11.9737,102400.0
2010-01-08 11:00:00,14.99,15.0,14.98,14.99,137200.0,11.9737,11.9817,11.9657,11.9737,137200.0
2010-01-08 11:30:00,14.99,15.01,14.99,15.0,78800.0,11.9737,11.9897,11.9737,11.9817,78800.0
2010-01-08 12:00:00,15.0,15.0,14.99,15.0,101600.0,11.9817,11.9817,11.9737,11.9817,101600.0
2010-01-08 12:30:00,15.0,15.0,14.99,14.99,72000.0,11.9817,11.9817,11.9737,11.9737,72000.0
2010-01-08 13:00:00,14.99,15.0,14.97,14.99,92800.0,11.9737,11.9817,11.9577,11.9737,92800.0
2010-01-08 13:30:00,14.98,15.0,14.96,14.98,113200.0,11.9657,11.9817,11.9498,11.9657,113200.0
2010-01-08 14:00:00,14.99,14.99,14.92,14.94,166000.0,11.9737,11.9737,11.9178,11.9338,166000.0
2010-01-08 14:30:00,14.93,14.96,14.93,14.95,142000.0,11.9258,11.9498,11.9258,11.9418,142000.0
2010-01-08 15:00:00,14.95,14.97,14.93,14.97,152800.0,11.9418,11.9577,11.9258,11.9577,152800.0
2010-01-08 15:30:00,14.97,15.01,14.95,15.0,293200.0,11.9577,11.9897,11.9418,11.9817,293200.0
2010-01-11 09:30:00,14.99,15.05,14.81,14.83,168800.0,11.9737,12.0216,11.8299,11.8459,168800.0
2010-01-11 10:00:00,14.83,14.84,14.77,14.83,226000.0,11.8459,11.8539,11.798,11.8459,226000.0
2010-01-11 10:30:00,14.83,14.88,14.83,14.88,199200.0,11.8459,11.8859,11.8459,11.8859,199200.0
2010-01-11 11:00:00,14.88,14.88,14.84,14.87,102400.0,11.8859,11.8859,11.8539,11.8779,102400.0
2010-01-11 11:30:00,14.87,14.98,14.86,14.97,162400.0,11.8779,11.9657,11.8699,11.9577,162400.0
2010-01-11 12:00:00,14.98,14.98,14.94,14.98,72400.0,11.9657,11.9657,11.9338,11.9657,72400.0
2010-01-11 12:30:00,14.98,14.99,14.95,14.97,49600.0,11.9657,11.9737,11.9418,11.9577,49600.0
2010-01-11 13:00:00,14.97,14.97,14.96,14.97,49200.0,11.9577,11.9577,11.9498,11.9577,49200.0
2010-01-11 13:30:00,14.97,14.97,14.93,14.96,104400.0,11.9577,11.9577,11.9258,11.9498,104400.0
2010-01-11 14:00:00,14.96,14.96,14.94,14.95,74800.0,11.9498,11.9498,11.9338,11.9418,74800.0
2010-01-11 14:30:00,14.95,14.95,14.9,14.9,101600.0,11.9418,11.9418,11.9018,11.9018,101600.0
2010-01-11 15:00:00,14.91,14.94,14.9,14.93,217200.0,11.9098,11.9338,11.9018,11.9258,217200.0
2010-01-11 15:30:00,14.93,14.95,14.92,14.95,377200.0,11.9258,11.9418,11.9178,11.9418,377200.0
2010-01-12 09:30:00,14.86,15.05,14.86,15.05,208800.0,11.8699,12.0216,11.8699,12.0216,208800.0
2010-01-12 10:00:00,15.04,15.06,15.01,15.02,152800.0,12.0137,12.0296,11.9897,11.9977,152800.0
2010-01-12 10:30:00,15.03,15.08,14.99,15.01,151200.0,12.0057,12.0456,11.9737,11.9897,151200.0
2010-01-12 11:00:00,15.01,15.04,15.01,15.03,98400.0,11.9897,12.0137,11.9897,12.0057,98400.0
2010-01-12 11:30:00,15.03,15.07,15.02,15.07,90400.0,12.0057,12.0376,11.9977,12.0376,90400.0
2010-01-12 12:00:00,15.06,15.09,15.03,15.09,78400.0,12.0296,12.0536,12.0057,12.0536,78400.0
2010-01-12 12:30:00,15.09,15.15,15.07,15.15,121200.0,12.0536,12.1015,12.0376,12.1015,121200.0
2010-01-12 13:00:00,15.15,15.19,15.14,15.19,157200.0,12.1015,12.1335,12.0935,12.1335,157200.0
2010-01-12 13:30:00,15.19,15.22,15.18,15.22,121200.0,12.1335,12.1574,12.1255,12.1574,121200.0
2010-01-12 14:00:00,15.21,15.23,15.19,15.22,93200.0,12.1494,12.1654,12.1335,12.1574,93200.0
2010-01-12 14:30:00,15.22,15.27,15.22,15.25,249200.0,12.1574,12.1974,12.1574,12.1814,249200.0
2010-01-12 15:00:00,15.25,15.31,15.22,15.3,386800.0,12.1814,12.2293,12.1574,12.2213,386800.0
2010-01-12 15:30:00,15.3,15.32,15.28,15.31,499200.0,12.2213,12.2373,12.2054,12.2293,499200.0
2010-01-13 09:30:00,15.29,15.45,15.28,15.42,164400.0,12.2134,12.3412,12.2054,12.3172,164400.0
2010-01-13 10:00:00,15.42,15.47,15.4,15.46,193600.0,12.3172,12.3571,12.3012,12.3491,193600.0
2010-01-13 10:30:00,15.46,15.46,15.4,15.43,122000.0,12.3491,12.3491,12.3012,12.3252,122000.0
2010-01-13 11:00:00,15.42,15.46,15.42,15.46,131200.0,12.3172,12.3491,12.3172,12.3491,131200.0
2010-01-13 11:30:00,15.45,15.45,15.4,15.4,72800.0,12.3412,12.3412,12.3012,12.3012,72800.0
2010-01-13 12:00:00,15.42,15.42,15.4,15.41,124800.0,12.3172,12.3172,12.3012,12.3092,124800.0
2010-01-13 12:30:00,15.41,15.44,15.4,15.43,99200.0,12.3092,12.3332,12.3012,12.3252,99200.0
2010-01-13 13:00:00,15.42,15.47,15.42,15.46,106800.0,12.3172,12.3571,12.3172,12.3491,106800.0
2010-01-13 13:30:00,15.46,15.46,15.42,15.43,76800.0,12.3491,12.3491,12.3172,12.3252,76800.0
2010-01-13 14:00:00,15.43,15.44,15.41,15.44,134400.0,12.3252,12.3332,12.3092,12.3332,134400.0
2010-01-13 14:30:00,15.44,15.5,15.43,15.49,178800.0,12.3332,12.3811,12.3252,12.3731,178800.0
2010-01-13 15:00:00,15.49,15.5,15.46,15.5,168000.0,12.3731,12.3811,12.3491,12.3811,168000.0
2010-01-13 15:30:00,15.5,15.52,15.49,15.5,390800.0,12.3811,12.3971,12.3731,12.3811,390800.0
2010-01-14 09:30:00,15.46,15.52,15.42,15.49,270400.0,12.3491,12.3971,12.3172,12.3731,270400.0
2010-01-14 10:00:00,15.49,15.51,15.49,15.51,235200.0,12.3731,12.3891,12.3731,12.3891,235200.0
2010-01-14 10:30:00,15.51,15.54,15.49,15.53,226000.0,12.3891,12.413,12.3731,12.4051,226000.0
2010-01-14 11:00:00,15.53,15.54,15.52,15.54,229600.0,12.4051,12.413,12.3971,12.413,229600.0
2010-01-14 11:30:00,15.54,15.55,15.54,15.54,147200.0,12.413,12.421,12.413,12.413,147200.0
2010-01-14 12:00:00,15.55,15.57,15.55,15.57,182000.0,12.421,12.437,12.421,12.437,182000.0
2010-01-14 12:30:00,15.57,15.61,15.57,15.6,267600.0,12.437,12.469,12.437,12.461,267600.0
2010-01-14 13:00:00,15.6,15.62,15.59,15.6,241600.0,12.461,12.4769,12.453,12.461,241600.0
2010-01-14 13:30:00,15.6,15.73,15.59,15.64,309200.0,12.461,12.5648,12.453,12.4929,309200.0
2010-01-14 14:00:00,15.64,15.65,15.6,15.63,208400.0,12.4929,12.5009,12.461,12.4849,208400.0
2010-01-14 14:30:00,15.63,15.65,15.62,15.62,152800.0,12.4849,12.5009,12.4769,12.4769,152800.0
2010-01-14 15:00:00,15.62,15.63,15.6,15.61,224000.0,12.4769,12.4849,12.461,12.469,224000.0
2010-01-14 15:30:00,15.61,15.65,15.6,15.64,318400.0,12.469,12.5009,12.461,12.4929,318400.0
2010-01-15 09:30:00,15.66,15.83,15.64,15.72,265200.0,12.5089,12.6447,12.4929,12.5568,265200.0
2010-01-15 10:00:00,15.73,15.74,15.61,15.63,278000.0,12.5648,12.5728,12.469,12.4849,278000.0
2010-01-15 10:30:00,15.63,15.65,15.62,15.63,192400.0,12.4849,12.5009,12.4769,12.4849,192400.0
2010-01-15 11:00:00,15.64,15.68,15.64,15.67,187200.0,12.4929,12.5249,12.4929,12.5169,187200.0
2010-01-15 11:30:00,15.66,15.7,15.66,15.68,118000.0,12.5089,12.5409,12.5089,12.5249,118000.0
2010-01-15 12:00:00,15.68,15.72,15.68,15.7,155200.0,12.5249,12.5568,12.5249,12.5409,155200.0
2010-01-15 12:30:00,15.7,15.7,15.67,15.69,126400.0,12.5409,12.5409,12.5169,12.5329,126400.0
2010-01-15 13:00:00,15.69,15.7,15.67,15.69,110400.0,12.5329,12.5409,12.5169,12.5329,110400.0
2010-01-15 13:30:00,15.69,15.7,15.66,15.69,90400.0,12.5329,12.5409,12.5089,12.5329,90400.0
2010-01-15 14:00:00,15.69,15.69,15.66,15.67,122000.0,12.5329,12.5329,12.5089,12.5169,122000.0
2010-01-15 14:30:00,15.67,15.69,15.66,15.68,199600.0,12.5169,12.5329,12.5089,12.5249,199600.0
2010-01-15 15:00:00,15.68,15.74,15.68,15.73,247200.0,12.5249,12.5728,12.5249,12.5648,247200.0
2010-01-15 15:30:00,15.73,15.74,15.7,15.71,437200.0,12.5648,12.5728,12.5409,12.5488,437200.0
2010-01-19 09:30:00,15.71,15.9,15.67,15.87,195200.0,12.5488,12.7006,12.5169,12.6766,195200.0
2010-01-19 10:00:00,15.86,15.96,15.86,15.88,288000.0,12.6687,12.7485,12.6687,12.6846,288000.0
2010-01-19 10:30:00,15.88,15.98,15.87,15.97,352000.0,12.6846,12.7645,12.6766,12.7565,352000.0
2010-01-19 11:00:00,15.95,15.95,15.92,15.93,126400.0,12.7405,12.7405,12.7166,12.7246,126400.0
2010-01-19 11:30:00,15.93,16.01,15.92,16.0,488000.0,12.7246,12.7885,12.7166,12.7805,488000.0
2010-01-19 12:00:00,16.0,16.02,15.99,16.0,274000.0,12.7805,12.7965,12.7725,12.7805,274000.0
2010-01-19 12:30:00,16.0,16.01,15.99,16.0,150000.0,12.7805,12.7885,12.7725,12.7805,150000.0
2010-01-19 13:00:00,16.0,16.01,15.99,16.01,174400.0,12.7805,12.7885,12.7725,12.7885,174400.0
2010-01-19 13:30:00,16.01,16.01,15.97,15.99,131200.0,12.7885,12.7885,12.7565,12.7725,131200.0
2010-01-19 14:00:00,15.99,16.02,15.97,15.97,149200.0,12.7725,12.7965,12.7565,12.7565,149200.0
2010-01-19 14:30:00,15.97,15.97,15.9,15.9,310400.0,12.7565,12.7565,12.7006,12.7006,310400.0
2010-01-19 15:00:00,15.9,15.93,15.88,15.93,312800.0,12.7006,12.7246,12.6846,12.7246,312800.0
2010-01-19 15:30:00,15.93,15.93,15.81,15.87,584000.0,12.7246,12.7246,12.6287,12.6766,584000.0
2010-01-20 09:30:00,15.84,15.87,15.75,15.87,192400.0,12.6527,12.6766,12.5808,12.6766,192400.0
2010-01-20 10:00:00,15.86,15.87,15.78,15.81,182800.0,12.6687,12.6766,12.6048,12.6287,182800.0
2010-01-20 10:30:00,15.81,15.81,15.75,15.77,126000.0,12.6287,12.6287,12.5808,12.5968,126000.0
2010-01-20 11:00:00,15.76,15.77,15.7,15.71,163600.0,12.5888,12.5968,12.5409,12.5488,163600.0
2010-01-20 11:30:00,15.71,15.72,15.68,15.69,102000.0,12.5488,12.5568,12.5249,12.5329,102000.0
2010-01-20 12:00:00,15.69,15.79,15.69,15.79,142000.0,12.5329,12.6127,12.5329,12.6127,142000.0
2010-01-20 12:30:00,15.79,15.83,15.79,15.82,122800.0,12.6127,12.6447,12.6127,12.6367,122800.0
2010-01-20 13:00:00,15.82,15.82,15.76,15.79,134400.0,12.6367,12.6367,12.5888,12.6127,134400.0
2010-01-20 13:30:00,15.79,15.83,15.79,15.81,81200.0,12.6127,12.6447,12.6127,12.6287,81200.0
2010-01-20 14:00:00,15.82,15.82,15.8,15.82,68800.0,12.6367,12.6367,12.6207,12.6367,68800.0
2010-01-20 14:30:00,15.82,15.83,15.8,15.81,100800.0,12.6367,12.6447,12.6207,12.6287,100800.0
2010-01-20 15:00:00,15.81,15.84,15.79,15.84,160000.0,12.6287,12.6527,12.6127,12.6527,160000.0
2010-01-20 15:30:00,15.84,15.88,15.83,15.85,376400.0,12.6527,12.6846,12.6447,12.6607,376400.0
2010-01-21 09:30:00,15.82,15.95,15.79,15.92,230800.0,12.6367,12.7405,12.6127,12.7166,230800.0
2010-01-21 10:00:00,15.9,15.92,15.72,15.72,214800.0,12.7006,12.7166,12.5568,12.5568,214800.0
2010-01-21 10:30:00,15.72,15.75,15.62,15.62,209200.0,12.5568,12.5808,12.4769,12.4769,209200.0
2010-01-21 11:00:00,15.62,15.63,15.54,15.55,172800.0,12.4769,12.4849,12.413,12.421,172800.0
2010-01-21 11:30:00,15.54,15.57,15.47,15.48,280800.0,12.413,12.437,12.3571,12.3651,280800.0
2010-01-21 12:00:00,15.48,15.52,15.43,15.45,224000.0,12.3651,12.3971,12.3252,12.3412,224000.0
2010-01-21 12:30:00,15.45,15.46,15.44,15.45,88000.0,12.3412,12.3491,12.3332,12.3412,88000.0
2010-01-21 13:00:00,15.45,15.46,15.41,15.42,104800.0,12.3412,12.3491,12.3092,12.3172,104800.0
2010-01-21 13:30:00,15.42,15.45,15.4,15.45,161200.0,12.3172,12.3412,12.3012,12.3412,161200.0
2010-01-21 14:00:00,15.45,15.46,15.44,15.46,153600.0,12.3412,12.3491,12.3332,12.3491,153600.0
2010-01-21 14:30:00,15.46,15.47,15.44,15.47,218000.0,12.3491,12.3571,12.3332,12.3571,218000.0
2010-01-21 15:00:00,15.47,15.5,15.44,15.5,311600.0,12.3571,12.3811,12.3332,12.3811,311600.0
2010-01-21 15:30:00,15.5,15.59,15.5,15.55,470800.0,12.3811,12.453,12.3811,12.421,470800.0
2010-01-22 09:30:00,15.58,15.73,15.49,15.58,287600.0,12.445,12.5648,12.3731,12.445,287600.0
2010-01-22 10:00:00,15.58,15.59,15.5,15.53,217600.0,12.445,12.453,12.3811,12.4051,217600.0
2010-01-22 10:30:00,15.54,15.54,15.44,15.5,231600.0,12.413,12.413,12.3332,12.3811,231600.0
2010-01-22 11:00:00,15.52,15.54,15.46,15.52,114400.0,12.3971,12.413,12.3491,12.3971,114400.0
2010-01-22 11:30:00,15.51,15.51,15.44,15.45,75600.0,12.3891,12.3891,12.3332,12.3412,75600.0
2010-01-22 12:00:00,15.46,15.49,15.45,15.49,48000.0,12.3491,12.3731,12.3412,12.3731,48000.0
2010-01-22 12:30:00,15.49,15.49,15.45,15.47,56400.0,12.3731,12.3731,12.3412,12.3571,56400.0
2010-01-22 13:00:00,15.46,15.53,15.45,15.52,88400.0,12.3491,12.4051,12.3412,12.3971,88400.0
2010-01-22 13:30:00,15.52,15.54,15.49,15.51,79600.0,12.3971,12.413,12.3731,12.3891,79600.0
2010-01-22 14:00:00,15.51,15.52,15.47,15.48,143600.0,12.3891,12.3971,12.3571,12.3651,143600.0
2010-01-22 14:30:00,15.47,15.49,15.44,15.47,107200.0,12.3571,12.3731,12.3332,12.3571,107200.0
2010-01-22 15:00:00,15.47,15.51,15.44,15.48,182000.0,12.3571,12.3891,12.3332,12.3651,182000.0
2010-01-22 15:30:00,15.48,15.49,15.41,15.44,333600.0,12.3651,12.3731,12.3092,12.3332,333600.0
2010-01-25 09:30:00,15.48,15.5,15.3,15.31,152800.0,12.3651,12.3811,12.2213,12.2293,152800.0
2010-01-25 10:00:00,15.31,15.31,15.29,15.31,120000.0,12.2293,12.2293,12.2134,12.2293,120000.0
2010-01-25 10:30:00,15.31,15.36,15.3,15.31,88400.0,12.2293,12.2693,12.2213,12.2293,88400.0
2010-01-25 11:00:00,15.31,15.37,15.26,15.35,115200.0,12.2293,12.2773,12.1894,12.2613,115200.0
2010-01-25 11:30:00,15.34,15.37,15.32,15.35,70000.0,12.2533,12.2773,12.2373,12.2613,70000.0
2010-01-25 12:00:00,15.35,15.37,15.34,15.35,76800.0,12.2613,12.2773,12.2533,12.2613,76800.0
2010-01-25 12:30:00,15.35,15.38,15.35,15.37,80400.0,12.2613,12.2852,12.2613,12.2773,80400.0
2010-01-25 13:00:00,15.37,15.38,15.34,15.34,87200.0,12.2773,12.2852,12.2533,12.2533,87200.0
2010-01-25 13:30:00,15.34,15.35,15.31,15.32,84800.0,12.2533,12.2613,12.2293,12.2373,84800.0
2010-01-25 14:00:00,15.31,15.32,15.31,15.32,59600.0,12.2293,12.2373,12.2293,12.2373,59600.0
2010-01-25 14:30:00,15.32,15.32,15.29,15.32,86800.0,12.2373,12.2373,12.2134,12.2373,86800.0
2010-01-25 15:00:00,15.33,15.33,15.3,15.31,123200.0,12.2453,12.2453,12.2213,12.2293,123200.0
2010-01-25 15:30:00,15.31,15.32,15.27,15.29,351200.0,12.2293,12.2373,12.1974,12.2134,351200.0
2010-01-26 09:30:00,15.31,15.37,15.16,15.19,86800.0,12.2293,12.2773,12.1095,12.1335,86800.0
2010-01-26 10:00:00,15.19,15.24,15.16,15.2,128800.0,12.1335,12.1734,12.1095,12.1415,128800.0
2010-01-26 10:30:00,15.21,15.27,15.18,15.27,84800.0,12.1494,12.1974,12.1255,12.1974,84800.0
2010-01-26 11:00:00,15.28,15.3,15.27,15.27,66400.0,12.2054,12.2213,12.1974,12.1974,66400.0
2010-01-26 11:30:00,15.25,15.3,15.25,15.29,61200.0,12.1814,12.2213,12.1814,12.2134,61200.0
2010-01-26 12:00:00,15.29,15.31,15.26,15.27,51200.0,12.2134,12.2293,12.1894,12.1974,51200.0
2010-01-26 12:30:00,15.27,15.28,15.26,15.28,24000.0,12.1974,12.2054,12.1894,12.2054,24000.0
2010-01-26 13:00:00,15.27,15.28,15.26,15.26,30800.0,12.1974,12.2054,12.1894,12.1894,30800.0
2010-01-26 13:30:00,15.26,15.28,15.26,15.27,26000.0,12.1894,12.2054,12.1894,12.1974,26000.0
2010-01-26 14:00:00,15.27,15.28,15.25,15.25,44400.0,12.1974,12.2054,12.1814,12.1814,44400.0
2010-01-26 14:30:00,15.25,15.31,15.25,15.3,69600.0,12.1814,12.2293,12.1814,12.2213,69600.0
2010-01-26 15:00:00,15.3,15.3,15.24,15.26,83200.0,12.2213,12.2213,12.1734,12.1894,83200.0
2010-01-26 15:30:00,15.26,15.29,15.23,15.24,224000.0,12.1894,12.2134,12.1654,12.1734,224000.0
2010-01-27 09:30:00,15.26,15.35,15.21,15.23,85600.0,12.1894,12.2613,12.1494,12.1654,85600.0
2010-01-27 10:00:00,15.21,15.23,15.14,15.16,109200.0,12.1494,12.1654,12.0935,12.1095,109200.0
2010-01-27 10:30:00,15.17,15.24,15.16,15.24,49200.0,12.1175,12.1734,12.1095,12.1734,49200.0
2010-01-27 11:00:00,15.23,15.24,15.21,15.22,26000.0,12.1654,12.1734,12.1494,12.1574,26000.0
2010-01-27 11:30:00,15.22,15.24,15.2,15.21,52800.0,12.1574,12.1734,12.1415,12.1494,52800.0
2010-01-27 12:00:00,15.22,15.22,15.18,15.2,26400.0,12.1574,12.1574,12.1255,12.1415,26400.0
2010-01-27 12:30:00,15.2,15.21,15.18,15.21,35200.0,12.1415,12.1494,12.1255,12.1494,35200.0
2010-01-27 13:00:00,15.21,15.24,15.21,15.23,51200.0,12.1494,12.1734,12.1494,12.1654,51200.0
2010-01-27 13:30:00,15.23,15.24,15.22,15.22,37600.0,12.1654,12.1734,12.1574,12.1574,37600.0
2010-01-27 14:00:00,15.22,15.22,15.13,15.19,101200.0,12.1574,12.1574,12.0855,12.1335,101200.0
2010-01-27 14:30:00,15.19,15.26,15.19,15.24,71600.0,12.1335,12.1894,12.1335,12.1734,71600.0
2010-01-27 15:00:00,15.24,15.24,15.15,15.22,101200.0,12.1734,12.1734,12.1015,12.1574,101200.0
2010-01-27 15:30:00,15.22,15.28,15.22,15.25,137600.0,12.1574,12.2054,12.1574,12.1814,137600.0
2010-01-28 09:30:00,15.29,15.52,15.22,15.41,255200.0,12.2134,12.3971,12.1574,12.3092,255200.0
2010-01-28 10:00:00,15.41,15.41,15.36,15.38,77600.0,12.3092,12.3092,12.2693,12.2852,77600.0
2010-01-28 10:30:00,15.37,15.4,15.36,15.39,71600.0,12.2773,12.3012,12.2693,12.2932,71600.0
2010-01-28 11:00:00,15.39,15.41,15.3,15.34,52000.0,12.2932,12.3092,12.2213,12.2533,52000.0
2010-01-28 11:30:00,15.34,15.34,15.26,15.29,96000.0,12.2533,12.2533,12.1894,12.2134,96000.0
2010-01-28 12:00:00,15.29,15.31,15.29,15.31,59200.0,12.2134,12.2293,12.2134,12.2293,59200.0
2010-01-28 12:30:00,15.31,15.35,15.31,15.34,26800.0,12.2293,12.2613,12.2293,12.2533,26800.0
2010-01-28 13:00:00,15.35,15.36,15.33,15.36,52400.0,12.2613,12.2693,12.2453,12.2693,52400.0
2010-01-28 13:30:00,15.36,15.37,15.31,15.31,40000.0,12.2693,12.2773,12.2293,12.2293,40000.0
2010-01-28 14:00:00,15.31,15.34,15.3,15.34,34400.0,12.2293,12.2533,12.2213,12.2533,34400.0
2010-01-28 14:30:00,15.33,15.34,15.3,15.32,80800.0,12.2453,12.2533,12.2213,12.2373,80800.0
2010-01-28 15:00:00,15.32,15.35,15.29,15.29,95200.0,12.2373,12.2613,12.2134,12.2134,95200.0
2010-01-28 15:30:00,15.29,15.32,15.2,15.21,225600.0,12.2134,12.2373,12.1415,12.1494,225600.0
2010-01-29 09:30:00,15.21,15.38,15.09,15.23,144000.0,12.1494,12.2852,12.0536,12.1654,144000.0
2010-01-29 10:00:00,15.22,15.27,15.22,15.25,82400.0,12.1574,12.1974,12.1574,12.1814,82400.0
2010-01-29 10:30:00,15.26,15.28,15.22,15.22,84400.0,12.1894,12.2054,12.1574,12.1574,84400.0
2010-01-29 11:00:00,15.23,15.25,15.22,15.23,40400.0,12.1654,12.1814,12.1574,12.1654,40400.0
2010-01-29 11:30:00,15.24,15.28,15.22,15.25,80400.0,12.1734,12.2054,12.1574,12.1814,80400.0
2010-01-29 12:00:00,15.23,15.23,15.19,15.2,32400.0,12.1654,12.1654,12.1335,12.1415,32400.0
2010-01-29 12:30:00,15.2,15.24,15.17,15.24,87200.0,12.1415,12.1734,12.1175,12.1734,87200.0
2010-01-29 13:00:00,15.24,15.27,15.22,15.27,43600.0,12.1734,12.1974,12.1574,12.1974,43600.0
2010-01-29 13:30:00,15.27,15.28,15.24,15.26,86400.0,12.1974,12.2054,12.1734,12.1894,86400.0
2010-01-29 14:00:00,15.26,15.27,15.22,15.25,88400.0,12.1894,12.1974,12.1574,12.1814,88400.0
2010-01-29 14:30:00,15.25,15.26,15.22,15.24,120400.0,12.1814,12.1894,12.1574,12.1734,120400.0
2010-01-29 15:00:00,15.24,15.24,15.14,15.14,105200.0,12.1734,12.1734,12.0935,12.0935,105200.0
2010-01-29 15:30:00,15.14,15.18,15.04,15.05,598800.0,12.0935,12.1255,12.0137,12.0216,598800.0
2010-02-01 09:30:00,15.12,15.22,14.99,14.99,140800.0,12.0776,12.1574,11.9737,11.9737,140800.0
2010-02-01 10:00:00,15.0,15.07,14.98,15.07,74400.0,11.9817,12.0376,11.9657,12.0376,74400.0
2010-02-01 10:30:00,15.07,15.1,15.06,15.06,74000.0,12.0376,12.0616,12.0296,12.0296,74000.0
2010-02-01 11:00:00,15.07,15.1,15.07,15.08,48800.0,12.0376,12.0616,12.0376,12.0456,48800.0
2010-02-01 11:30:00,15.08,15.08,15.05,15.05,96800.0,12.0456,12.0456,12.0216,12.0216,96800.0
2010-02-01 12:00:00,15.05,15.05,15.01,15.02,145200.0,12.0216,12.0216,11.9897,11.9977,145200.0
2010-02-01 12:30:00,15.02,15.05,15.02,15.04,164400.0,11.9977,12.0216,11.9977,12.0137,164400.0
2010-02-01 13:00:00,15.04,15.04,15.01,15.04,78000.0,12.0137,12.0137,11.9897,12.0137,78000.0
2010-02-01 13:30:00,15.04,15.06,15.01,15.04,63200.0,12.0137,12.0296,11.9897,12.0137,63200.0
2010-02-01 14:00:00,15.04,15.05,15.01,15.04,58000.0,12.0137,12.0216,11.9897,12.0137,58000.0
2010-02-01 14:30:00,15.04,15.06,15.04,15.04,74000.0,12.0137,12.0296,12.0137,12.0137,74000.0
2010-02-01 15:00:00,15.05,15.06,15.0,15.01,230400.0,12.0216,12.0296,11.9817,11.9897,230400.0
2010-02-01 15:30:00,15.01,15.06,15.01,15.06,346400.0,11.9897,12.0296,11.9897,12.0296,346400.0
2010-02-02 09:30:00,15.11,15.14,15.07,15.11,88000.0,12.0696,12.0935,12.0376,12.0696,88000.0
2010-02-02 10:00:00,15.1,15.26,15.1,15.26,146000.0,12.0616,12.1894,12.0616,12.1894,146000.0
2010-02-02 10:30:00,15.26,15.36,15.26,15.36,76800.0,12.1894,12.2693,12.1894,12.2693,76800.0
2010-02-02 11:00:00,15.36,15.4,15.33,15.4,116000.0,12.2693,12.3012,12.2453,12.3012,116000.0
2010-02-02 11:30:00,15.4,15.44,15.4,15.44,85200.0,12.3012,12.3332,12.3012,12.3332,85200.0
2010-02-02 12:00:00,15.44,15.44,15.41,15.43,68000.0,12.3332,12.3332,12.3092,12.3252,68000.0
2010-02-02 12:30:00,15.43,15.45,15.43,15.45,45600.0,12.3252,12.3412,12.3252,12.3412,45600.0
2010-02-02 13:00:00,15.46,15.46,15.43,15.46,80400.0,12.3491,12.3491,12.3252,12.3491,80400.0
2010-02-02 13:30:00,15.47,15.51,15.46,15.5,86000.0,12.3571,12.3891,12.3491,12.3811,86000.0
2010-02-02 14:00:00,15.5,15.52,15.48,15.49,68400.0,12.3811,12.3971,12.3651,12.3731,68400.0
2010-02-02 14:30:00,15.49,15.5,15.48,15.49,102000.0,12.3731,12.3811,12.3651,12.3731,102000.0
2010-02-02 15:00:00,15.5,15.53,15.49,15.51,162800.0,12.3811,12.4051,12.3731,12.3891,162800.0
2010-02-02 15:30:00,15.51,15.55,15.51,15.54,289600.0,12.3891,12.421,12.3891,12.413,289600.0
2010-02-03 09:30:00,15.54,15.6,15.44,15.46,128400.0,12.413,12.461,12.3332,12.3491,128400.0
2010-02-03 10:00:00,15.46,15.5,15.44,15.44,117200.0,12.3491,12.3811,12.3332,12.3332,117200.0
2010-02-03 10:30:00,15.44,15.44,15.4,15.43,64400.0,12.3332,12.3332,12.3012,12.3252,64400.0
2010-02-03 11:00:00,15.42,15.47,15.42,15.44,85200.0,12.3172,12.3571,12.3172,12.3332,85200.0
2010-02-03 11:30:00,15.44,15.46,15.42,15.44,46000.0,12.3332,12.3491,12.3172,12.3332,46000.0
2010-02-03 12:00:00,15.44,15.48,15.43,15.46,36400.0,12.3332,12.3651,12.3252,12.3491,36400.0
2010-02-03 12:30:00,15.46,15.47,15.43,15.46,59600.0,12.3491,12.3571,12.3252,12.3491,59600.0
2010-02-03 13:00:00,15.47,15.5,15.46,15.46,90400.0,12.3571,12.3811,12.3491,12.3491,90400.0
2010-02-03 13:30:00,15.46,15.47,15.44,15.46,51200.0,12.3491,12.3571,12.3332,12.3491,51200.0
2010-02-03 14:00:00,15.46,15.47,15.45,15.46,38000.0,12.3491,12.3571,12.3412,12.3491,38000.0
2010-02-03 14:30:00,15.47,15.48,15.46,15.47,38800.0,12.3571,12.3651,12.3491,12.3571,38800.0
2010-02-03 15:00:00,15.46,15.49,15.43,15.47,70800.0,12.3491,12.3731,12.3252,12.3571,70800.0
2010-02-03 15:30:00,15.47,15.52,15.47,15.49,310800.0,12.3571,12.3971,12.3571,12.3731,310800.0
2010-02-04 09:30:00,15.43,15.48,15.33,15.38,48800.0,12.3252,12.3651,12.2453,12.2852,48800.0
2010-02-04 10:00:00,15.39,15.46,15.32,15.33,70400.0,12.2932,12.3491,12.2373,12.2453,70400.0
2010-02-04 10:30:00,15.31,15.35,15.3,15.31,114800.0,12.2293,12.2613,12.2213,12.2293,114800.0
2010-02-04 11:00:00,15.31,15.41,15.31,15.4,90800.0,12.2293,12.3092,12.2293,12.3012,90800.0
2010-02-04 11:30:00,15.4,15.4,15.34,15.36,79200.0,12.3012,12.3012,12.2533,12.2693,79200.0
2010-02-04 12:00:00,15.35,15.4,15.34,15.4,30800.0,12.2613,12.3012,12.2533,12.3012,30800.0
2010-02-04 12:30:00,15.4,15.4,15.34,15.36,34000.0,12.3012,12.3012,12.2533,12.2693,34000.0
2010-02-04 13:00:00,15.37,15.37,15.31,15.31,62800.0,12.2773,12.2773,12.2293,12.2293,62800.0
2010-02-04 13:30:00,15.31,15.32,15.27,15.28,184000.0,12.2293,12.2373,12.1974,12.2054,184000.0
2010-02-04 14:00:00,15.27,15.31,15.27,15.3,104800.0,12.1974,12.2293,12.1974,12.2213,104800.0
2010-02-04 14:30:00,15.3,15.32,15.28,15.31,45600.0,12.2213,12.2373,12.2054,12.2293,45600.0
2010-02-04 15:00:00,15.31,15.31,15.25,15.25,114400.0,12.2293,12.2293,12.1814,12.1814,114400.0
2010-02-04 15:30:00,15.26,15.3,15.21,15.22,292800.0,12.1894,12.2213,12.1494,12.1574,292800.0
2010-02-05 09:30:00,15.19,15.27,15.07,15.12,52000.0,12.1335,12.1974,12.0376,12.0776,52000.0
2010-02-05 10:00:00,15.13,15.19,15.12,15.17,106000.0,12.0855,12.1335,12.0776,12.1175,106000.0
2010-02-05 10:30:00,15.17,15.24,15.14,15.23,118400.0,12.1175,12.1734,12.0935,12.1654,118400.0
2010-02-05 11:00:00,15.22,15.24,15.2,15.22,107200.0,12.1574,12.1734,12.1415,12.1574,107200.0
2010-02-05 11:30:00,15.22,15.26,15.21,15.25,128400.0,12.1574,12.1894,12.1494,12.1814,128400.0
2010-02-05 12:00:00,15.25,15.27,15.22,15.25,101200.0,12.1814,12.1974,12.1574,12.1814,101200.0
2010-02-05 12:30:00,15.25,15.26,15.21,15.24,75600.0,12.1814,12.1894,12.1494,12.1734,75600.0
2010-02-05 13:00:00,15.26,15.26,15.19,15.22,81600.0,12.1894,12.1894,12.1335,12.1574,81600.0
2010-02-05 13:30:00,15.23,15.23,15.13,15.13,234800.0,12.1654,12.1654,12.0855,12.0855,234800.0
2010-02-05 14:00:00,15.13,15.15,15.12,15.13,127200.0,12.0855,12.1015,12.0776,12.0855,127200.0
2010-02-05 14:30:00,15.12,15.18,15.12,15.17,83200.0,12.0776,12.1255,12.0776,12.1175,83200.0
2010-02-05 15:00:00,15.17,15.35,15.17,15.29,358000.0,12.1175,12.2613,12.1175,12.2134,358000.0
2010-02-05 15:30:00,15.29,15.35,15.22,15.28,608000.0,12.2134,12.2613,12.1574,12.2054,608000.0
2010-02-08 09:30:00,15.24,15.28,15.17,15.23,174800.0,12.2015,12.2336,12.1455,12.1935,174800.0
2010-02-08 10:00:00,15.24,15.35,15.2,15.34,228000.0,12.2015,12.2896,12.1695,12.2816,228000.0
2010-02-08 10:30:00,15.34,15.35,15.3,15.33,84800.0,12.2816,12.2896,12.2496,12.2736,84800.0
2010-02-08 11:00:00,15.33,15.35,15.26,15.32,137600.0,12.2736,12.2896,12.2176,12.2656,137600.0
2010-02-08 11:30:00,15.31,15.33,15.24,15.28,140400.0,12.2576,12.2736,12.2015,12.2336,140400.0
2010-02-08 12:00:00,15.28,15.28,15.24,15.25,87600.0,12.2336,12.2336,12.2015,12.2096,87600.0
2010-02-08 12:30:00,15.25,15.26,15.22,15.26,114800.0,12.2096,12.2176,12.1855,12.2176,114800.0
2010-02-08 13:00:00,15.26,15.29,15.2,15.22,134000.0,12.2176,12.2416,12.1695,12.1855,134000.0
2010-02-08 13:30:00,15.22,15.23,15.15,15.19,176000.0,12.1855,12.1935,12.1295,12.1615,176000.0
2010-02-08 14:00:00,15.19,15.22,15.12,15.14,209600.0,12.1615,12.1855,12.1055,12.1215,209600.0
2010-02-08 14:30:00,15.14,15.19,15.11,15.13,284000.0,12.1215,12.1615,12.0975,12.1135,284000.0
2010-02-08 15:00:00,15.14,15.18,15.13,15.18,210000.0,12.1215,12.1535,12.1135,12.1535,210000.0
2010-02-08 15:30:00,15.17,15.21,15.13,15.14,424000.0,12.1455,12.1775,12.1135,12.1215,424000.0
2010-02-09 09:30:00,15.41,15.59,15.21,15.47,664800.0,12.3377,12.4818,12.1775,12.3857,664800.0
2010-02-09 10:00:00,15.47,15.74,15.43,15.63,490000.0,12.3857,12.6019,12.3537,12.5138,490000.0
2010-02-09 10:30:00,15.63,15.67,15.56,15.58,416800.0,12.5138,12.5458,12.4577,12.4738,416800.0
2010-02-09 11:00:00,15.58,15.63,15.5,15.57,335600.0,12.4738,12.5138,12.4097,12.4658,335600.0
2010-02-09 11:30:00,15.59,15.84,15.56,15.8,371200.0,12.4818,12.6819,12.4577,12.6499,371200.0
2010-02-09 12:00:00,15.8,15.89,15.8,15.87,247600.0,12.6499,12.722,12.6499,12.7059,247600.0
2010-02-09 12:30:00,15.87,15.93,15.76,15.88,324000.0,12.7059,12.754,12.6179,12.7139,324000.0
2010-02-09 13:00:00,15.88,15.94,15.82,15.88,267600.0,12.7139,12.762,12.6659,12.7139,267600.0
2010-02-09 13:30:00,15.88,15.93,15.88,15.9,294800.0,12.7139,12.754,12.7139,12.73,294800.0
2010-02-09 14:00:00,15.9,15.91,15.86,15.91,154000.0,12.73,12.738,12.6979,12.738,154000.0
2010-02-09 14:30:00,15.9,16.02,15.87,15.92,486000.0,12.73,12.826,12.7059,12.746,486000.0
2010-02-09 15:00:00,15.91,15.93,15.8,15.92,498000.0,12.738,12.754,12.6499,12.746,498000.0
2010-02-09 15:30:00,15.92,15.99,15.87,15.95,988000.0,12.746,12.802,12.7059,12.77,988000.0
2010-02-10 09:30:00,15.95,16.09,15.8,15.82,191200.0,12.77,12.8821,12.6499,12.6659,191200.0
2010-02-10 10:00:00,15.8,15.81,15.71,15.76,79600.0,12.6499,12.6579,12.5778,12.6179,79600.0
2010-02-10 10:30:00,15.76,15.86,15.72,15.86,113200.0,12.6179,12.6979,12.5858,12.6979,113200.0
2010-02-10 11:00:00,15.86,15.87,15.83,15.86,126000.0,12.6979,12.7059,12.6739,12.6979,126000.0
2010-02-10 11:30:00,15.85,15.86,15.76,15.77,62000.0,12.6899,12.6979,12.6179,12.6259,62000.0
2010-02-10 12:00:00,15.77,15.78,15.69,15.72,156000.0,12.6259,12.6339,12.5618,12.5858,156000.0
2010-02-10 12:30:00,15.72,15.8,15.72,15.77,61200.0,12.5858,12.6499,12.5858,12.6259,61200.0
2010-02-10 13:00:00,15.76,15.84,15.76,15.84,90000.0,12.6179,12.6819,12.6179,12.6819,90000.0
2010-02-10 13:30:00,15.84,15.87,15.84,15.87,82000.0,12.6819,12.7059,12.6819,12.7059,82000.0
2010-02-10 14:00:00,15.87,15.89,15.86,15.87,122400.0,12.7059,12.722,12.6979,12.7059,122400.0
2010-02-10 14:30:00,15.87,15.88,15.85,15.86,123600.0,12.7059,12.7139,12.6899,12.6979,123600.0
2010-02-10 15:00:00,15.86,15.88,15.84,15.85,98000.0,12.6979,12.7139,12.6819,12.6899,98000.0
2010-02-10 15:30:00,15.84,15.85,15.77,15.79,460000.0,12.6819,12.6899,12.6259,12.6419,460000.0
2010-02-11 09:30:00,15.8,15.88,15.8,15.88,174000.0,12.6499,12.7139,12.6499,12.7139,174000.0
2010-02-11 10:00:00,15.87,15.92,15.84,15.92,139600.0,12.7059,12.746,12.6819,12.746,139600.0
2010-02-11 10:30:00,15.92,15.92,15.84,15.88,215200.0,12.746,12.746,12.6819,12.7139,215200.0
2010-02-11 11:00:00,15.87,15.96,15.86,15.96,200000.0,12.7059,12.778,12.6979,12.778,200000.0
2010-02-11 11:30:00,15.96,16.01,15.94,16.01,82000.0,12.778,12.818,12.762,12.818,82000.0
2010-02-11 12:00:00,16.02,16.04,15.99,15.99,44800.0,12.826,12.842,12.802,12.802,44800.0
2010-02-11 12:30:00,15.99,16.0,15.97,16.0,56000.0,12.802,12.81,12.786,12.81,56000.0
2010-02-11 13:00:00,16.0,16.0,15.99,16.0,66400.0,12.81,12.81,12.802,12.81,66400.0
2010-02-11 13:30:00,16.0,16.04,16.0,16.03,111200.0,12.81,12.842,12.81,12.834,111200.0
2010-02-11 14:00:00,16.03,16.04,16.01,16.03,75600.0,12.834,12.842,12.818,12.834,75600.0
2010-02-11 14:30:00,16.03,16.04,16.01,16.04,200000.0,12.834,12.842,12.818,12.842,200000.0
2010-02-11 15:00:00,16.04,16.05,16.02,16.05,291600.0,12.842,12.8501,12.826,12.8501,291600.0
2010-02-11 15:30:00,16.05,16.09,16.05,16.07,376400.0,12.8501,12.8821,12.8501,12.8661,376400.0
2010-02-12 09:30:00,16.03,16.04,15.88,16.02,194400.0,12.834,12.842,12.7139,12.826,194400.0
2010-02-12 10:00:00,16.0,16.03,15.94,16.0,130000.0,12.81,12.834,12.762,12.81,130000.0
2010-02-12 10:30:00,16.01,16.04,16.0,16.02,90000.0,12.818,12.842,12.81,12.826,90000.0
2010-02-12 11:00:00,16.02,16.02,15.99,15.99,97200.0,12.826,12.826,12.802,12.802,97200.0
2010-02-12 11:30:00,16.0,16.01,15.97,15.97,52000.0,12.81,12.818,12.786,12.786,52000.0
2010-02-12 12:00:00,15.97,16.06,15.97,16.05,124800.0,12.786,12.8581,12.786,12.8501,124800.0
2010-02-12 12:30:00,16.05,16.05,15.99,16.0,36800.0,12.8501,12.8501,12.802,12.81,36800.0
2010-02-12 13:00:00,16.0,16.01,15.97,15.99,76800.0,12.81,12.818,12.786,12.802,76800.0
2010-02-12 13:30:00,15.99,16.05,15.97,16.04,83200.0,12.802,12.8501,12.786,12.842,83200.0
2010-02-12 14:00:00,16.04,16.1,16.03,16.09,119600.0,12.842,12.8901,12.834,12.8821,119600.0
2010-02-12 14:30:00,16.09,16.09,16.02,16.03,74400.0,12.8821,12.8821,12.826,12.834,74400.0
2010-02-12 15:00:00,16.02,16.02,15.99,16.0,92000.0,12.826,12.826,12.802,12.81,92000.0
2010-02-12 15:30:00,16.0,16.09,15.97,16.07,287600.0,12.81,12.8821,12.786,12.8661,287600.0
2010-02-16 09:30:00,16.12,16.13,15.97,16.06,160800.0,12.9061,12.9141,12.786,12.8581,160800.0
2010-02-16 10:00:00,16.06,16.14,16.0,16.12,147600.0,12.8581,12.9221,12.81,12.9061,147600.0
2010-02-16 10:30:00,16.12,16.16,16.06,16.11,128800.0,12.9061,12.9381,12.8581,12.8981,128800.0
2010-02-16 11:00:00,16.1,16.11,16.07,16.11,92800.0,12.8901,12.8981,12.8661,12.8981,92800.0
2010-02-16 11:30:00,16.11,16.13,16.09,16.1,83200.0,12.8981,12.9141,12.8821,12.8901,83200.0
2010-02-16 12:00:00,16.11,16.15,16.11,16.15,67200.0,12.8981,12.9301,12.8981,12.9301,67200.0
2010-02-16 12:30:00,16.15,16.16,16.11,16.14,42400.0,12.9301,12.9381,12.8981,12.9221,42400.0
2010-02-16 13:00:00,16.14,16.16,16.11,16.11,26800.0,12.9221,12.9381,12.8981,12.8981,26800.0
2010-02-16 13:30:00,16.11,16.13,16.09,16.13,39200.0,12.8981,12.9141,12.8821,12.9141,39200.0
2010-02-16 14:00:00,16.12,16.13,16.1,16.13,48400.0,12.9061,12.9141,12.8901,12.9141,48400.0
2010-02-16 14:30:00,16.13,16.13,16.1,16.11,66800.0,12.9141,12.9141,12.8901,12.8981,66800.0
2010-02-16 15:00:00,16.11,16.11,16.09,16.09,126000.0,12.8981,12.8981,12.8821,12.8821,126000.0
2010-02-16 15:30:00,16.09,16.11,16.08,16.11,348800.0,12.8821,12.8981,12.8741,12.8981,348800.0
2010-02-17 09:30:00,16.17,16.19,16.06,16.08,75200.0,12.9461,12.9621,12.8581,12.8741,75200.0
2010-02-17 10:00:00,16.08,16.11,16.03,16.11,94400.0,12.8741,12.8981,12.834,12.8981,94400.0
2010-02-17 10:30:00,16.11,16.11,16.1,16.11,44400.0,12.8981,12.8981,12.8901,12.8981,44400.0
2010-02-17 11:00:00,16.11,16.14,16.08,16.09,77200.0,12.8981,12.9221,12.8741,12.8821,77200.0
2010-02-17 11:30:00,16.09,16.14,16.09,16.11,40800.0,12.8821,12.9221,12.8821,12.8981,40800.0
2010-02-17 12:00:00,16.11,16.15,16.11,16.14,28000.0,12.8981,12.9301,12.8981,12.9221,28000.0
2010-02-17 12:30:00,16.14,16.14,16.11,16.11,23200.0,12.9221,12.9221,12.8981,12.8981,23200.0
2010-02-17 13:00:00,16.11,16.16,16.11,16.15,46400.0,12.8981,12.9381,12.8981,12.9301,46400.0
2010-02-17 13:30:00,16.14,16.16,16.1,16.15,82400.0,12.9221,12.9381,12.8901,12.9301,82400.0
2010-02-17 14:00:00,16.15,16.16,16.12,16.15,94800.0,12.9301,12.9381,12.9061,12.9301,94800.0
2010-02-17 14:30:00,16.15,16.18,16.13,16.17,135200.0,12.9301,12.9541,12.9141,12.9461,135200.0
2010-02-17 15:00:00,16.17,16.2,16.15,16.17,160000.0,12.9461,12.9702,12.9301,12.9461,160000.0
2010-02-17 15:30:00,16.17,16.23,16.15,16.23,448800.0,12.9461,12.9942,12.9301,12.9942,448800.0
2010-02-18 09:30:00,16.21,16.29,16.11,16.28,156800.0,12.9782,13.0422,12.8981,13.0342,156800.0
2010-02-18 10:00:00,16.28,16.37,16.26,16.37,125200.0,13.0342,13.1063,13.0182,13.1063,125200.0
2010-02-18 10:30:00,16.37,16.43,16.36,16.43,180400.0,13.1063,13.1543,13.0983,13.1543,180400.0
2010-02-18 11:00:00,16.43,16.43,16.34,16.34,53600.0,13.1543,13.1543,13.0822,13.0822,53600.0
2010-02-18 11:30:00,16.34,16.4,16.34,16.38,105200.0,13.0822,13.1303,13.0822,13.1143,105200.0
2010-02-18 12:00:00,16.38,16.4,16.36,16.38,35600.0,13.1143,13.1303,13.0983,13.1143,35600.0
2010-02-18 12:30:00,16.38,16.39,16.36,16.36,49600.0,13.1143,13.1223,13.0983,13.0983,49600.0
2010-02-18 13:00:00,16.36,16.38,16.35,16.38,61200.0,13.0983,13.1143,13.0902,13.1143,61200.0
2010-02-18 13:30:00,16.38,16.4,16.35,16.36,111600.0,13.1143,13.1303,13.0902,13.0983,111600.0
2010-02-18 14:00:00,16.36,16.38,16.34,16.38,103200.0,13.0983,13.1143,13.0822,13.1143,103200.0
2010-02-18 14:30:00,16.37,16.42,16.37,16.4,97600.0,13.1063,13.1463,13.1063,13.1303,97600.0
2010-02-18 15:00:00,16.4,16.43,16.38,16.43,96000.0,13.1303,13.1543,13.1143,13.1543,96000.0
2010-02-18 15:30:00,16.43,16.47,16.43,16.47,345200.0,13.1543,13.1863,13.1543,13.1863,345200.0
2010-02-19 09:30:00,16.47,16.48,16.35,16.39,78000.0,13.1863,13.1943,13.0902,13.1223,78000.0
2010-02-19 10:00:00,16.38,16.43,16.36,16.4,115200.0,13.1143,13.1543,13.0983,13.1303,115200.0
2010-02-19 10:30:00,16.4,16.41,16.35,16.36,98800.0,13.1303,13.1383,13.0902,13.0983,98800.0
2010-02-19 11:00:00,16.36,16.41,16.35,16.4,50400.0,13.0983,13.1383,13.0902,13.1303,50400.0
2010-02-19 11:30:00,16.4,16.41,16.37,16.41,53200.0,13.1303,13.1383,13.1063,13.1383,53200.0
2010-02-19 12:00:00,16.4,16.41,16.38,16.38,69200.0,13.1303,13.1383,13.1143,13.1143,69200.0
2010-02-19 12:30:00,16.38,16.39,16.37,16.38,32800.0,13.1143,13.1223,13.1063,13.1143,32800.0
2010-02-19 13:00:00,16.38,16.4,16.36,16.39,54000.0,13.1143,13.1303,13.0983,13.1223,54000.0
2010-02-19 13:30:00,16.39,16.43,16.39,16.43,70400.0,13.1223,13.1543,13.1223,13.1543,70400.0
2010-02-19 14:00:00,16.42,16.43,16.41,16.42,84400.0,13.1463,13.1543,13.1383,13.1463,84400.0
2010-02-19 14:30:00,16.42,16.45,16.41,16.44,120800.0,13.1463,13.1703,13.1383,13.1623,120800.0
2010-02-19 15:00:00,16.43,16.45,16.42,16.44,216400.0,13.1543,13.1703,13.1463,13.1623,216400.0
2010-02-19 15:30:00,16.44,16.48,16.42,16.48,562000.0,13.1623,13.1943,13.1463,13.1943,562000.0
2010-02-22 09:30:00,16.53,16.59,16.46,16.46,251600.0,13.2344,13.2824,13.1783,13.1783,251600.0
2010-02-22 10:00:00,16.46,16.47,16.43,16.45,58800.0,13.1783,13.1863,13.1543,13.1703,58800.0
2010-02-22 10:30:00,16.45,16.46,16.39,16.39,98400.0,13.1703,13.1783,13.1223,13.1223,98400.0
2010-02-22 11:00:00,16.39,16.42,16.36,16.38,112800.0,13.1223,13.1463,13.0983,13.1143,112800.0
2010-02-22 11:30:00,16.39,16.42,16.39,16.42,144400.0,13.1223,13.1463,13.1223,13.1463,144400.0
2010-02-22 12:00:00,16.41,16.46,16.4,16.45,210400.0,13.1383,13.1783,13.1303,13.1703,210400.0
2010-02-22 12:30:00,16.44,16.51,16.43,16.5,208000.0,13.1623,13.2183,13.1543,13.2103,208000.0
2010-02-22 13:00:00,16.5,16.51,16.49,16.5,105200.0,13.2103,13.2183,13.2023,13.2103,105200.0
2010-02-22 13:30:00,16.5,16.52,16.49,16.49,82000.0,13.2103,13.2264,13.2023,13.2023,82000.0
2010-02-22 14:00:00,16.49,16.5,16.47,16.49,62000.0,13.2023,13.2103,13.1863,13.2023,62000.0
2010-02-22 14:30:00,16.49,16.5,16.47,16.49,55600.0,13.2023,13.2103,13.1863,13.2023,55600.0
2010-02-22 15:00:00,16.49,16.52,16.48,16.51,134400.0,13.2023,13.2264,13.1943,13.2183,134400.0
2010-02-22 15:30:00,16.51,16.56,16.49,16.55,600400.0,13.2183,13.2584,13.2023,13.2504,600400.0
2010-02-23 09:30:00,16.51,16.61,16.51,16.57,144400.0,13.2183,13.2984,13.2183,13.2664,144400.0
2010-02-23 10:00:00,16.57,16.57,16.42,16.45,163600.0,13.2664,13.2664,13.1463,13.1703,163600.0
2010-02-23 10:30:00,16.46,16.46,16.35,16.39,73200.0,13.1783,13.1783,13.0902,13.1223,73200.0
2010-02-23 11:00:00,16.38,16.4,16.37,16.4,86000.0,13.1143,13.1303,13.1063,13.1303,86000.0
2010-02-23 11:30:00,16.41,16.43,16.4,16.41,110800.0,13.1383,13.1543,13.1303,13.1383,110800.0
2010-02-23 12:00:00,16.42,16.45,16.42,16.45,56800.0,13.1463,13.1703,13.1463,13.1703,56800.0
2010-02-23 12:30:00,16.45,16.47,16.43,16.46,49200.0,13.1703,13.1863,13.1543,13.1783,49200.0
2010-02-23 13:00:00,16.47,16.5,16.43,16.5,74000.0,13.1863,13.2103,13.1543,13.2103,74000.0
2010-02-23 13:30:00,16.5,16.54,16.48,16.54,188800.0,13.2103,13.2424,13.1943,13.2424,188800.0
2010-02-23 14:00:00,16.54,16.56,16.51,16.51,113200.0,13.2424,13.2584,13.2183,13.2183,113200.0
2010-02-23 14:30:00,16.52,16.55,16.51,16.54,66400.0,13.2264,13.2504,13.2183,13.2424,66400.0
2010-02-23 15:00:00,16.54,16.55,16.52,16.54,94800.0,13.2424,13.2504,13.2264,13.2424,94800.0
2010-02-23 15:30:00,16.54,16.54,16.44,16.47,292400.0,13.2424,13.2424,13.1623,13.1863,292400.0
2010-02-24 09:30:00,16.52,16.59,16.46,16.59,171600.0,13.2264,13.2824,13.1783,13.2824,171600.0
2010-02-24 10:00:00,16.59,16.61,16.49,16.54,82000.0,13.2824,13.2984,13.2023,13.2424,82000.0
2010-02-24 10:30:00,16.55,16.63,16.54,16.62,288400.0,13.2504,13.3144,13.2424,13.3064,288400.0
2010-02-24 11:00:00,16.62,16.68,16.61,16.67,154400.0,13.3064,13.3545,13.2984,13.3464,154400.0
2010-02-24 11:30:00,16.66,16.71,16.62,16.7,133600.0,13.3384,13.3785,13.3064,13.3705,133600.0
2010-02-24 12:00:00,16.7,16.7,16.66,16.66,67200.0,13.3705,13.3705,13.3384,13.3384,67200.0
2010-02-24 12:30:00,16.66,16.69,16.64,16.68,236800.0,13.3384,13.3625,13.3224,13.3545,236800.0
2010-02-24 13:00:00,16.68,16.72,16.68,16.71,176400.0,13.3545,13.3865,13.3545,13.3785,176400.0
2010-02-24 13:30:00,16.71,16.75,16.7,16.75,165600.0,13.3785,13.4105,13.3705,13.4105,165600.0
2010-02-24 14:00:00,16.75,16.76,16.73,16.75,134000.0,13.4105,13.4185,13.3945,13.4105,134000.0
2010-02-24 14:30:00,16.75,16.77,16.75,16.77,152800.0,13.4105,13.4265,13.4105,13.4265,152800.0
2010-02-24 15:00:00,16.77,16.79,16.75,16.79,131600.0,13.4265,13.4425,13.4105,13.4425,131600.0
2010-02-24 15:30:00,16.79,16.84,16.78,16.84,546000.0,13.4425,13.4826,13.4345,13.4826,546000.0
2010-02-25 09:30:00,16.73,16.9,16.59,16.9,241200.0,13.3945,13.5306,13.2824,13.5306,241200.0
2010-02-25 10:00:00,16.9,16.91,16.84,16.88,477600.0,13.5306,13.5386,13.4826,13.5146,477600.0
2010-02-25 10:30:00,16.88,16.89,16.86,16.87,180800.0,13.5146,13.5226,13.4986,13.5066,180800.0
2010-02-25 11:00:00,16.87,16.89,16.86,16.88,164400.0,13.5066,13.5226,13.4986,13.5146,164400.0
2010-02-25 11:30:00,16.89,16.89,16.86,16.87,235600.0,13.5226,13.5226,13.4986,13.5066,235600.0
2010-02-25 12:00:00,16.87,16.89,16.86,16.87,88800.0,13.5066,13.5226,13.4986,13.5066,88800.0
2010-02-25 12:30:00,16.86,16.88,16.83,16.85,132800.0,13.4986,13.5146,13.4745,13.4906,132800.0
2010-02-25 13:00:00,16.85,16.85,16.82,16.85,72000.0,13.4906,13.4906,13.4665,13.4906,72000.0
2010-02-25 13:30:00,16.84,16.89,16.83,16.88,138000.0,13.4826,13.5226,13.4745,13.5146,138000.0
2010-02-25 14:00:00,16.89,16.97,16.89,16.96,286800.0,13.5226,13.5866,13.5226,13.5786,286800.0
2010-02-25 14:30:00,16.95,16.97,16.93,16.95,345200.0,13.5706,13.5866,13.5546,13.5706,345200.0
2010-02-25 15:00:00,16.94,16.96,16.9,16.9,252000.0,13.5626,13.5786,13.5306,13.5306,252000.0
2010-02-25 15:30:00,16.9,16.92,16.83,16.86,772000.0,13.5306,13.5466,13.4745,13.4986,772000.0
2010-02-26 09:30:00,16.88,16.88,16.75,16.81,182400.0,13.5146,13.5146,13.4105,13.4585,182400.0
2010-02-26 10:00:00,16.8,16.85,16.71,16.83,322800.0,13.4505,13.4906,13.3785,13.4745,322800.0
2010-02-26 10:30:00,16.82,16.85,16.79,16.8,180400.0,13.4665,13.4906,13.4425,13.4505,180400.0
2010-02-26 11:00:00,16.8,16.85,16.8,16.81,66400.0,13.4505,13.4906,13.4505,13.4585,66400.0
2010-02-26 11:30:00,16.81,16.82,16.79,16.81,49200.0,13.4585,13.4665,13.4425,13.4585,49200.0
2010-02-26 12:00:00,16.81,16.81,16.79,16.8,110000.0,13.4585,13.4585,13.4425,13.4505,110000.0
2010-02-26 12:30:00,16.79,16.82,16.79,16.81,105200.0,13.4425,13.4665,13.4425,13.4585,105200.0
2010-02-26 13:00:00,16.81,16.82,16.78,16.8,66000.0,13.4585,13.4665,13.4345,13.4505,66000.0
2010-02-26 13:30:00,16.8,16.82,16.78,16.8,100800.0,13.4505,13.4665,13.4345,13.4505,100800.0
2010-02-26 14:00:00,16.79,16.81,16.79,16.81,74000.0,13.4425,13.4585,13.4425,13.4585,74000.0
2010-02-26 14:30:00,16.81,16.81,16.79,16.81,109600.0,13.4585,13.4585,13.4425,13.4585,109600.0
2010-02-26 15:00:00,16.81,16.82,16.77,16.78,230000.0,13.4585,13.4665,13.4265,13.4345,230000.0
2010-02-26 15:30:00,16.78,16.81,16.76,16.79,291600.0,13.4345,13.4585,13.4185,13.4425,291600.0
2010-03-01 09:30:00,16.82,16.86,16.76,16.79,222400.0,13.4665,13.4986,13.4185,13.4425,222400.0
2010-03-01 10:00:00,16.79,16.81,16.75,16.8,336000.0,13.4425,13.4585,13.4105,13.4505,336000.0
2010-03-01 10:30:00,16.8,16.8,16.77,16.79,221600.0,13.4505,13.4505,13.4265,13.4425,221600.0
2010-03-01 11:00:00,16.79,16.86,16.78,16.86,129600.0,13.4425,13.4986,13.4345,13.4986,129600.0
2010-03-01 11:30:00,16.86,16.86,16.75,16.76,112000.0,13.4986,13.4986,13.4105,13.4185,112000.0
2010-03-01 12:00:00,16.76,16.8,16.76,16.77,45600.0,13.4185,13.4505,13.4185,13.4265,45600.0
2010-03-01 12:30:00,16.77,16.78,16.74,16.75,38800.0,13.4265,13.4345,13.4025,13.4105,38800.0
2010-03-01 13:00:00,16.75,16.76,16.74,16.75,43600.0,13.4105,13.4185,13.4025,13.4105,43600.0
2010-03-01 13:30:00,16.75,16.76,16.75,16.75,59200.0,13.4105,13.4185,13.4105,13.4105,59200.0
2010-03-01 14:00:00,16.75,16.78,16.75,16.77,62800.0,13.4105,13.4345,13.4105,13.4265,62800.0
2010-03-01 14:30:00,16.77,16.79,16.75,16.79,118800.0,13.4265,13.4425,13.4105,13.4425,118800.0
2010-03-01 15:00:00,16.79,16.81,16.76,16.77,111600.0,13.4425,13.4585,13.4185,13.4265,111600.0
2010-03-01 15:30:00,16.78,16.81,16.77,16.81,194400.0,13.4345,13.4585,13.4265,13.4585,194400.0
2010-03-02 09:30:00,16.88,16.94,16.79,16.81,249200.0,13.5146,13.5626,13.4425,13.4585,249200.0
2010-03-02 10:00:00,16.8,16.86,16.78,16.83,199200.0,13.4505,13.4986,13.4345,13.4745,199200.0
2010-03-02 10:30:00,16.84,16.84,16.78,16.83,137200.0,13.4826,13.4826,13.4345,13.4745,137200.0
2010-03-02 11:00:00,16.83,16.85,16.82,16.85,64400.0,13.4745,13.4906,13.4665,13.4906,64400.0
2010-03-02 11:30:00,16.85,16.88,16.83,16.86,126000.0,13.4906,13.5146,13.4745,13.4986,126000.0
2010-03-02 12:00:00,16.86,16.88,16.84,16.88,65200.0,13.4986,13.5146,13.4826,13.5146,65200.0
2010-03-02 12:30:00,16.88,16.88,16.84,16.86,38800.0,13.5146,13.5146,13.4826,13.4986,38800.0
2010-03-02 13:00:00,16.86,16.88,16.83,16.88,28400.0,13.4986,13.5146,13.4745,13.5146,28400.0
2010-03-02 13:30:00,16.88,16.89,16.87,16.88,37200.0,13.5146,13.5226,13.5066,13.5146,37200.0
2010-03-02 14:00:00,16.88,16.89,16.85,16.86,62400.0,13.5146,13.5226,13.4906,13.4986,62400.0
2010-03-02 14:30:00,16.85,16.88,16.84,16.85,52400.0,13.4906,13.5146,13.4826,13.4906,52400.0
2010-03-02 15:00:00,16.85,16.91,16.85,16.86,82800.0,13.4906,13.5386,13.4906,13.4986,82800.0
2010-03-02 15:30:00,16.86,16.9,16.86,16.88,244000.0,13.4986,13.5306,13.4986,13.5146,244000.0
2010-03-03 09:30:00,16.86,16.91,16.81,16.83,120400.0,13.4986,13.5386,13.4585,13.4745,120400.0
2010-03-03 10:00:00,16.84,16.86,16.78,16.8,71600.0,13.4826,13.4986,13.4345,13.4505,71600.0
2010-03-03 10:30:00,16.8,16.85,16.77,16.83,106400.0,13.4505,13.4906,13.4265,13.4745,106400.0
2010-03-03 11:00:00,16.84,16.88,16.84,16.87,39600.0,13.4826,13.5146,13.4826,13.5066,39600.0
2010-03-03 11:30:00,16.86,16.88,16.84,16.84,56400.0,13.4986,13.5146,13.4826,13.4826,56400.0
2010-03-03 12:00:00,16.84,16.84,16.79,16.8,54000.0,13.4826,13.4826,13.4425,13.4505,54000.0
2010-03-03 12:30:00,16.8,16.8,16.76,16.78,49600.0,13.4505,13.4505,13.4185,13.4345,49600.0
2010-03-03 13:00:00,16.79,16.79,16.75,16.75,49200.0,13.4425,13.4425,13.4105,13.4105,49200.0
2010-03-03 13:30:00,16.75,16.75,16.72,16.74,97200.0,13.4105,13.4105,13.3865,13.4025,97200.0
2010-03-03 14:00:00,16.74,16.76,16.71,16.71,129600.0,13.4025,13.4185,13.3785,13.3785,129600.0
2010-03-03 14:30:00,16.71,16.72,16.66,16.68,104400.0,13.3785,13.3865,13.3384,13.3545,104400.0
2010-03-03 15:00:00,16.68,16.71,16.68,16.69,199600.0,13.3545,13.3785,13.3545,13.3625,199600.0
2010-03-03 15:30:00,16.7,16.72,16.68,16.72,336000.0,13.3705,13.3865,13.3545,13.3865,336000.0
2010-03-04 09:30:00,16.72,16.75,16.67,16.75,79600.0,13.3865,13.4105,13.3464,13.4105,79600.0
2010-03-04 10:00:00,16.75,16.75,16.7,16.71,77600.0,13.4105,13.4105,13.3705,13.3785,77600.0
2010-03-04 10:30:00,16.71,16.72,16.65,16.7,84400.0,13.3785,13.3865,13.3304,13.3705,84400.0
2010-03-04 11:00:00,16.7,16.76,16.69,16.75,102800.0,13.3705,13.4185,13.3625,13.4105,102800.0
2010-03-04 11:30:00,16.75,16.75,16.67,16.68,74400.0,13.4105,13.4105,13.3464,13.3545,74400.0
2010-03-04 12:00:00,16.68,16.69,16.65,16.66,88400.0,13.3545,13.3625,13.3304,13.3384,88400.0
2010-03-04 12:30:00,16.66,16.68,16.64,16.65,75600.0,13.3384,13.3545,13.3224,13.3304,75600.0
2010-03-04 13:00:00,16.65,16.67,16.61,16.62,100000.0,13.3304,13.3464,13.2984,13.3064,100000.0
2010-03-04 13:30:00,16.62,16.66,16.62,16.65,51600.0,13.3064,13.3384,13.3064,13.3304,51600.0
2010-03-04 14:00:00,16.66,16.67,16.65,16.67,73600.0,13.3384,13.3464,13.3304,13.3464,73600.0
2010-03-04 14:30:00,16.67,16.69,16.66,16.68,85200.0,13.3464,13.3625,13.3384,13.3545,85200.0
2010-03-04 15:00:00,16.68,16.7,16.66,16.69,122000.0,13.3545,13.3705,13.3384,13.3625,122000.0
2010-03-04 15:30:00,16.69,16.72,16.67,16.72,303600.0,13.3625,13.3865,13.3464,13.3865,303600.0
2010-03-05 09:30:00,16.79,16.8,16.68,16.78,74000.0,13.4425,13.4505,13.3545,13.4345,74000.0
2010-03-05 10:00:00,16.78,16.79,16.75,16.77,76400.0,13.4345,13.4425,13.4105,13.4265,76400.0
2010-03-05 10:30:00,16.79,16.88,16.78,16.87,65600.0,13.4425,13.5146,13.4345,13.5066,65600.0
2010-03-05 11:00:00,16.88,16.89,16.8,16.81,50400.0,13.5146,13.5226,13.4505,13.4585,50400.0
2010-03-05 11:30:00,16.8,16.82,16.77,16.77,100400.0,13.4505,13.4665,13.4265,13.4265,100400.0
2010-03-05 12:00:00,16.77,16.78,16.74,16.75,49600.0,13.4265,13.4345,13.4025,13.4105,49600.0
2010-03-05 12:30:00,16.75,16.75,16.74,16.75,51200.0,13.4105,13.4105,13.4025,13.4105,51200.0
2010-03-05 13:00:00,16.75,16.76,16.74,16.75,51600.0,13.4105,13.4185,13.4025,13.4105,51600.0
2010-03-05 13:30:00,16.75,16.77,16.75,16.77,42000.0,13.4105,13.4265,13.4105,13.4265,42000.0
2010-03-05 14:00:00,16.77,16.77,16.74,16.76,65600.0,13.4265,13.4265,13.4025,13.4185,65600.0
2010-03-05 14:30:00,16.76,16.79,16.76,16.77,84800.0,13.4185,13.4425,13.4185,13.4265,84800.0
2010-03-05 15:00:00,16.77,16.81,16.75,16.78,70000.0,13.4265,13.4585,13.4105,13.4345,70000.0
2010-03-05 15:30:00,16.78,16.82,16.75,16.81,236800.0,13.4345,13.4665,13.4105,13.4585,236800.0
2010-03-08 09:30:00,16.77,16.9,16.77,16.88,122400.0,13.4265,13.5306,13.4265,13.5146,122400.0
2010-03-08 10:00:00,16.88,16.9,16.83,16.83,151200.0,13.5146,13.5306,13.4745,13.4745,151200.0
2010-03-08 10:30:00,16.83,16.9,16.78,16.89,97200.0,13.4745,13.5306,13.4345,13.5226,97200.0
2010-03-08 11:00:00,16.89,16.89,16.85,16.88,71200.0,13.5226,13.5226,13.4906,13.5146,71200.0
2010-03-08 11:30:00,16.87,16.89,16.86,16.89,141200.0,13.5066,13.5226,13.4986,13.5226,141200.0
2010-03-08 12:00:00,16.89,16.89,16.87,16.89,93600.0,13.5226,13.5226,13.5066,13.5226,93600.0
2010-03-08 12:30:00,16.89,16.89,16.87,16.88,132800.0,13.5226,13.5226,13.5066,13.5146,132800.0
2010-03-08 13:00:00,16.88,16.88,16.85,16.87,58800.0,13.5146,13.5146,13.4906,13.5066,58800.0
2010-03-08 13:30:00,16.87,16.89,16.87,16.88,51200.0,13.5066,13.5226,13.5066,13.5146,51200.0
2010-03-08 14:00:00,16.88,16.89,16.87,16.89,94800.0,13.5146,13.5226,13.5066,13.5226,94800.0
2010-03-08 14:30:00,16.88,16.89,16.86,16.86,52800.0,13.5146,13.5226,13.4986,13.4986,52800.0
2010-03-08 15:00:00,16.86,16.9,16.86,16.88,85200.0,13.4986,13.5306,13.4986,13.5146,85200.0
2010-03-08 15:30:00,16.88,16.88,16.86,16.87,249600.0,13.5146,13.5146,13.4986,13.5066,249600.0
2010-03-09 09:30:00,16.88,16.9,16.83,16.89,147200.0,13.5146,13.5306,13.4745,13.5226,147200.0
2010-03-09 10:00:00,16.89,16.9,16.86,16.86,101600.0,13.5226,13.5306,13.4986,13.4986,101600.0
2010-03-09 10:30:00,16.86,16.88,16.86,16.87,48400.0,13.4986,13.5146,13.4986,13.5066,48400.0
2010-03-09 11:00:00,16.87,16.88,16.86,16.88,82800.0,13.5066,13.5146,13.4986,13.5146,82800.0
2010-03-09 11:30:00,16.88,16.88,16.86,16.86,50800.0,13.5146,13.5146,13.4986,13.4986,50800.0
2010-03-09 12:00:00,16.87,16.88,16.86,16.88,53200.0,13.5066,13.5146,13.4986,13.5146,53200.0
2010-03-09 12:30:00,16.87,16.88,16.86,16.88,49600.0,13.5066,13.5146,13.4986,13.5146,49600.0
2010-03-09 13:00:00,16.88,16.88,16.86,16.86,103600.0,13.5146,13.5146,13.4986,13.4986,103600.0
2010-03-09 13:30:00,16.86,16.86,16.8,16.8,112000.0,13.4986,13.4986,13.4505,13.4505,112000.0
2010-03-09 14:00:00,16.81,16.85,16.8,16.85,80800.0,13.4585,13.4906,13.4505,13.4906,80800.0
2010-03-09 14:30:00,16.85,16.86,16.83,16.84,72400.0,13.4906,13.4986,13.4745,13.4826,72400.0
2010-03-09 15:00:00,16.84,16.86,16.81,16.84,112000.0,13.4826,13.4986,13.4585,13.4826,112000.0
2010-03-09 15:30:00,16.84,16.86,16.84,16.86,164000.0,13.4826,13.4986,13.4826,13.4986,164000.0
2010-03-10 09:30:00,16.84,16.87,16.77,16.78,70000.0,13.4826,13.5066,13.4265,13.4345,70000.0
2010-03-10 10:00:00,16.77,16.84,16.77,16.83,41600.0,13.4265,13.4826,13.4265,13.4745,41600.0
2010-03-10 10:30:00,16.83,16.86,16.82,16.85,48400.0,13.4745,13.4986,13.4665,13.4906,48400.0
2010-03-10 11:00:00,16.84,16.88,16.84,16.88,78400.0,13.4826,13.5146,13.4826,13.5146,78400.0
2010-03-10 11:30:00,16.88,16.88,16.84,16.86,45600.0,13.5146,13.5146,13.4826,13.4986,45600.0
2010-03-10 12:00:00,16.86,16.86,16.82,16.84,52800.0,13.4986,13.4986,13.4665,13.4826,52800.0
2010-03-10 12:30:00,16.83,16.84,16.81,16.83,25600.0,13.4745,13.4826,13.4585,13.4745,25600.0
2010-03-10 13:00:00,16.84,16.85,16.82,16.82,44400.0,13.4826,13.4906,13.4665,13.4665,44400.0
2010-03-10 13:30:00,16.83,16.83,16.8,16.8,42400.0,13.4745,13.4745,13.4505,13.4505,42400.0
2010-03-10 14:00:00,16.8,16.83,16.78,16.83,49600.0,13.4505,13.4745,13.4345,13.4745,49600.0
2010-03-10 14:30:00,16.83,16.86,16.82,16.84,52400.0,13.4745,13.4986,13.4665,13.4826,52400.0
2010-03-10 15:00:00,16.83,16.86,16.81,16.81,67200.0,13.4745,13.4986,13.4585,13.4585,67200.0
2010-03-10 15:30:00,16.81,16.89,16.8,16.88,265600.0,13.4585,13.5226,13.4505,13.5146,265600.0
2010-03-11 09:30:00,16.89,16.89,16.83,16.85,124800.0,13.5226,13.5226,13.4745,13.4906,124800.0
2010-03-11 10:00:00,16.85,16.88,16.84,16.85,122000.0,13.4906,13.5146,13.4826,13.4906,122000.0
2010-03-11 10:30:00,16.85,16.9,16.85,16.88,167600.0,13.4906,13.5306,13.4906,13.5146,167600.0
2010-03-11 11:00:00,16.89,16.89,16.86,16.88,168800.0,13.5226,13.5226,13.4986,13.5146,168800.0
2010-03-11 11:30:00,16.88,16.9,16.87,16.9,135600.0,13.5146,13.5306,13.5066,13.5306,135600.0
2010-03-11 12:00:00,16.9,16.91,16.87,16.88,122000.0,13.5306,13.5386,13.5066,13.5146,122000.0
2010-03-11 12:30:00,16.88,16.89,16.87,16.88,108400.0,13.5146,13.5226,13.5066,13.5146,108400.0
2010-03-11 13:00:00,16.89,16.89,16.87,16.88,74000.0,13.5226,13.5226,13.5066,13.5146,74000.0
2010-03-11 13:30:00,16.88,16.93,16.88,16.89,294000.0,13.5146,13.5546,13.5146,13.5226,294000.0
2010-03-11 14:00:00,16.89,16.92,16.88,16.88,348400.0,13.5226,13.5466,13.5146,13.5146,348400.0
2010-03-11 14:30:00,16.88,16.91,16.87,16.88,252000.0,13.5146,13.5386,13.5066,13.5146,252000.0
2010-03-11 15:00:00,16.87,16.95,16.87,16.94,129600.0,13.5066,13.5706,13.5066,13.5626,129600.0
2010-03-11 15:30:00,16.94,17.01,16.92,17.0,252800.0,13.5626,13.6187,13.5466,13.6107,252800.0
2010-03-12 09:30:00,17.01,17.13,17.0,17.07,157600.0,13.6187,13.7147,13.6107,13.6667,157600.0
2010-03-12 10:00:00,17.07,17.07,16.97,17.02,76800.0,13.6667,13.6667,13.5866,13.6267,76800.0
2010-03-12 10:30:00,17.01,17.04,16.95,17.0,47200.0,13.6187,13.6427,13.5706,13.6107,47200.0
2010-03-12 11:00:00,17.0,17.05,17.0,17.03,54000.0,13.6107,13.6507,13.6107,13.6347,54000.0
2010-03-12 11:30:00,17.04,17.07,17.03,17.07,51200.0,13.6427,13.6667,13.6347,13.6667,51200.0
2010-03-12 12:00:00,17.07,17.1,17.07,17.08,41200.0,13.6667,13.6907,13.6667,13.6747,41200.0
2010-03-12 12:30:00,17.08,17.12,17.07,17.11,49200.0,13.6747,13.7067,13.6667,13.6987,49200.0
2010-03-12 13:00:00,17.11,17.11,17.09,17.1,46400.0,13.6987,13.6987,13.6827,13.6907,46400.0
2010-03-12 13:30:00,17.09,17.1,17.06,17.06,41600.0,13.6827,13.6907,13.6587,13.6587,41600.0
2010-03-12 14:00:00,17.06,17.08,17.04,17.06,52800.0,13.6587,13.6747,13.6427,13.6587,52800.0
2010-03-12 14:30:00,17.06,17.1,17.06,17.09,61600.0,13.6587,13.6907,13.6587,13.6827,61600.0
2010-03-12 15:00:00,17.09,17.09,17.04,17.05,78400.0,13.6827,13.6827,13.6427,13.6507,78400.0
2010-03-12 15:30:00,17.05,17.13,17.05,17.12,171200.0,13.6507,13.7147,13.6507,13.7067,171200.0
2010-03-15 09:30:00,17.05,17.09,17.03,17.04,86800.0,13.6507,13.6827,13.6347,13.6427,86800.0
2010-03-15 10:00:00,17.04,17.14,17.04,17.08,112800.0,13.6427,13.7227,13.6427,13.6747,112800.0
2010-03-15 10:30:00,17.07,17.07,17.01,17.01,108800.0,13.6667,13.6667,13.6187,13.6187,108800.0
2010-03-15 11:00:00,17.02,17.02,16.92,16.92,129200.0,13.6267,13.6267,13.5466,13.5466,129200.0
2010-03-15 11:30:00,16.92,16.93,16.85,16.86,132400.0,13.5466,13.5546,13.4906,13.4986,132400.0
2010-03-15 12:00:00,16.86,16.94,16.85,16.88,98800.0,13.4986,13.5626,13.4906,13.5146,98800.0
2010-03-15 12:30:00,16.88,16.88,16.75,16.75,454000.0,13.5146,13.5146,13.4105,13.4105,454000.0
2010-03-15 13:00:00,16.75,16.77,16.66,16.67,296000.0,13.4105,13.4265,13.3384,13.3464,296000.0
2010-03-15 13:30:00,16.67,16.77,16.64,16.77,456400.0,13.3464,13.4265,13.3224,13.4265,456400.0
2010-03-15 14:00:00,16.77,16.85,16.76,16.85,135600.0,13.4265,13.4906,13.4185,13.4906,135600.0
2010-03-15 14:30:00,16.85,16.85,16.82,16.82,113600.0,13.4906,13.4906,13.4665,13.4665,113600.0
2010-03-15 15:00:00,16.82,16.83,16.76,16.77,314800.0,13.4665,13.4745,13.4185,13.4265,314800.0
2010-03-15 15:30:00,16.77,16.83,16.76,16.82,324000.0,13.4265,13.4745,13.4185,13.4665,324000.0
2010-03-16 09:30:00,16.83,16.9,16.76,16.9,157200.0,13.4745,13.5306,13.4185,13.5306,157200.0
2010-03-16 10:00:00,16.89,16.98,16.88,16.98,122800.0,13.5226,13.5946,13.5146,13.5946,122800.0
2010-03-16 10:30:00,16.98,17.02,16.96,17.01,70400.0,13.5946,13.6267,13.5786,13.6187,70400.0
2010-03-16 11:00:00,17.01,17.04,16.99,16.99,142000.0,13.6187,13.6427,13.6026,13.6026,142000.0
2010-03-16 11:30:00,17.0,17.01,16.97,17.0,176400.0,13.6107,13.6187,13.5866,13.6107,176400.0
2010-03-16 12:00:00,17.0,17.01,16.95,16.95,88400.0,13.6107,13.6187,13.5706,13.5706,88400.0
2010-03-16 12:30:00,16.95,16.97,16.93,16.95,82000.0,13.5706,13.5866,13.5546,13.5706,82000.0
2010-03-16 13:00:00,16.95,16.95,16.89,16.89,83200.0,13.5706,13.5706,13.5226,13.5226,83200.0
2010-03-16 13:30:00,16.89,16.9,16.88,16.89,60400.0,13.5226,13.5306,13.5146,13.5226,60400.0
2010-03-16 14:00:00,16.89,16.89,16.86,16.87,131600.0,13.5226,13.5226,13.4986,13.5066,131600.0
2010-03-16 14:30:00,16.88,16.88,16.85,16.88,124400.0,13.5146,13.5146,13.4906,13.5146,124400.0
2010-03-16 15:00:00,16.88,16.91,16.82,16.91,236400.0,13.5146,13.5386,13.4665,13.5386,236400.0
2010-03-16 15:30:00,16.91,16.98,16.91,16.97,212800.0,13.5386,13.5946,13.5386,13.5866,212800.0
2010-03-17 09:30:00,17.04,17.04,16.88,16.95,145600.0,13.6427,13.6427,13.5146,13.5706,145600.0
2010-03-17 10:00:00,16.97,16.98,16.89,16.89,111600.0,13.5866,13.5946,13.5226,13.5226,111600.0
2010-03-17 10:30:00,16.89,16.91,16.85,16.86,132000.0,13.5226,13.5386,13.4906,13.4986,132000.0
2010-03-17 11:00:00,16.87,16.9,16.85,16.85,106800.0,13.5066,13.5306,13.4906,13.4906,106800.0
2010-03-17 11:30:00,16.86,16.89,16.86,16.88,77200.0,13.4986,13.5226,13.4986,13.5146,77200.0
2010-03-17 12:00:00,16.88,16.89,16.86,16.88,49600.0,13.5146,13.5226,13.4986,13.5146,49600.0
2010-03-17 12:30:00,16.88,16.91,16.86,16.91,56800.0,13.5146,13.5386,13.4986,13.5386,56800.0
2010-03-17 13:00:00,16.91,16.95,16.89,16.9,68400.0,13.5386,13.5706,13.5226,13.5306,68400.0
2010-03-17 13:30:00,16.9,16.95,16.9,16.91,83600.0,13.5306,13.5706,13.5306,13.5386,83600.0
2010-03-17 14:00:00,16.92,16.92,16.89,16.89,88000.0,13.5466,13.5466,13.5226,13.5226,88000.0
2010-03-17 14:30:00,16.89,16.92,16.88,16.9,107200.0,13.5226,13.5466,13.5146,13.5306,107200.0
2010-03-17 15:00:00,16.9,16.94,16.9,16.93,237200.0,13.5306,13.5626,13.5306,13.5546,237200.0
2010-03-17 15:30:00,16.93,16.97,16.93,16.95,240800.0,13.5546,13.5866,13.5546,13.5706,240800.0
2010-03-18 09:30:00,16.9,17.04,16.89,16.98,136800.0,13.5306,13.6427,13.5226,13.5946,136800.0
2010-03-18 10:00:00,16.98,16.99,16.95,16.96,102800.0,13.5946,13.6026,13.5706,13.5786,102800.0
2010-03-18 10:30:00,16.96,16.97,16.92,16.95,80000.0,13.5786,13.5866,13.5466,13.5706,80000.0
2010-03-18 11:00:00,16.95,17.0,16.94,16.97,47600.0,13.5706,13.6107,13.5626,13.5866,47600.0
2010-03-18 11:30:00,16.96,16.98,16.96,16.98,38000.0,13.5786,13.5946,13.5786,13.5946,38000.0
2010-03-18 12:00:00,16.98,16.99,16.93,16.98,42400.0,13.5946,13.6026,13.5546,13.5946,42400.0
2010-03-18 12:30:00,16.98,16.98,16.93,16.96,142400.0,13.5946,13.5946,13.5546,13.5786,142400.0
2010-03-18 13:00:00,16.96,16.97,16.92,16.93,106000.0,13.5786,13.5866,13.5466,13.5546,106000.0
2010-03-18 13:30:00,16.93,16.96,16.91,16.92,94000.0,13.5546,13.5786,13.5386,13.5466,94000.0
2010-03-18 14:00:00,16.93,16.95,16.92,16.92,52000.0,13.5546,13.5706,13.5466,13.5466,52000.0
2010-03-18 14:30:00,16.93,16.97,16.92,16.97,70000.0,13.5546,13.5866,13.5466,13.5866,70000.0
2010-03-18 15:00:00,16.97,16.97,16.91,16.93,144000.0,13.5866,13.5866,13.5386,13.5546,144000.0
2010-03-18 15:30:00,16.93,16.96,16.92,16.94,150400.0,13.5546,13.5786,13.5466,13.5626,150400.0
2010-03-19 09:30:00,17.0,17.03,16.91,17.01,401600.0,13.6107,13.6347,13.5386,13.6187,401600.0
2010-03-19 10:00:00,17.0,17.04,16.97,17.04,59600.0,13.6107,13.6427,13.5866,13.6427,59600.0
2010-03-19 10:30:00,17.03,17.05,16.95,17.03,99200.0,13.6347,13.6507,13.5706,13.6347,99200.0
2010-03-19 11:00:00,17.02,17.05,16.99,16.99,47600.0,13.6267,13.6507,13.6026,13.6026,47600.0
2010-03-19 11:30:00,17.0,17.04,16.98,17.04,46000.0,13.6107,13.6427,13.5946,13.6427,46000.0
2010-03-19 12:00:00,17.03,17.04,16.98,16.99,46400.0,13.6347,13.6427,13.5946,13.6026,46400.0
2010-03-19 12:30:00,16.99,17.01,16.96,16.97,35600.0,13.6026,13.6187,13.5786,13.5866,35600.0
2010-03-19 13:00:00,16.97,17.0,16.97,16.99,18000.0,13.5866,13.6107,13.5866,13.6026,18000.0
2010-03-19 13:30:00,17.0,17.0,16.98,16.99,42800.0,13.6107,13.6107,13.5946,13.6026,42800.0
2010-03-19 14:00:00,16.98,16.98,16.93,16.94,36000.0,13.5946,13.5946,13.5546,13.5626,36000.0
2010-03-19 14:30:00,16.94,16.95,16.92,16.93,56000.0,13.5626,13.5706,13.5466,13.5546,56000.0
2010-03-19 15:00:00,16.92,16.94,16.91,16.94,65200.0,13.5466,13.5626,13.5386,13.5626,65200.0
2010-03-19 15:30:00,16.93,16.99,16.88,16.96,207200.0,13.5546,13.6026,13.5146,13.5786,207200.0
2010-03-22 09:30:00,16.89,17.16,16.89,17.14,199200.0,13.5226,13.7388,13.5226,13.7227,199200.0
2010-03-22 10:00:00,17.15,17.16,17.05,17.15,98400.0,13.7307,13.7388,13.6507,13.7307,98400.0
2010-03-22 10:30:00,17.16,17.2,17.15,17.2,74800.0,13.7388,13.7708,13.7307,13.7708,74800.0
2010-03-22 11:00:00,17.2,17.24,17.2,17.23,69600.0,13.7708,13.8028,13.7708,13.7948,69600.0
2010-03-22 11:30:00,17.22,17.24,17.2,17.22,79200.0,13.7868,13.8028,13.7708,13.7868,79200.0
2010-03-22 12:00:00,17.22,17.22,17.14,17.16,68400.0,13.7868,13.7868,13.7227,13.7388,68400.0
2010-03-22 12:30:00,17.15,17.2,17.15,17.18,36800.0,13.7307,13.7708,13.7307,13.7548,36800.0
2010-03-22 13:00:00,17.19,17.23,17.19,17.23,65600.0,13.7628,13.7948,13.7628,13.7948,65600.0
2010-03-22 13:30:00,17.23,17.25,17.18,17.21,135200.0,13.7948,13.8108,13.7548,13.7788,135200.0
2010-03-22 14:00:00,17.21,17.24,17.19,17.23,71600.0,13.7788,13.8028,13.7628,13.7948,71600.0
2010-03-22 14:30:00,17.23,17.24,17.2,17.21,63600.0,13.7948,13.8028,13.7708,13.7788,63600.0
2010-03-22 15:00:00,17.22,17.24,17.19,17.21,146800.0,13.7868,13.8028,13.7628,13.7788,146800.0
2010-03-22 15:30:00,17.2,17.22,17.18,17.2,240400.0,13.7708,13.7868,13.7548,13.7708,240400.0
2010-03-23 09:30:00,17.25,17.25,17.14,17.24,84400.0,13.8108,13.8108,13.7227,13.8028,84400.0
2010-03-23 10:00:00,17.23,17.27,17.2,17.21,184000.0,13.7948,13.8268,13.7708,13.7788,184000.0
2010-03-23 10:30:00,17.21,17.23,17.13,17.13,62400.0,13.7788,13.7948,13.7147,13.7147,62400.0
2010-03-23 11:00:00,17.13,17.16,17.1,17.14,52400.0,13.7147,13.7388,13.6907,13.7227,52400.0
2010-03-23 11:30:00,17.15,17.19,17.14,17.19,39200.0,13.7307,13.7628,13.7227,13.7628,39200.0
2010-03-23 12:00:00,17.19,17.25,17.19,17.23,30400.0,13.7628,13.8108,13.7628,13.7948,30400.0
2010-03-23 12:30:00,17.23,17.23,17.18,17.23,52400.0,13.7948,13.7948,13.7548,13.7948,52400.0
2010-03-23 13:00:00,17.23,17.24,17.22,17.23,16400.0,13.7948,13.8028,13.7868,13.7948,16400.0
2010-03-23 13:30:00,17.24,17.26,17.24,17.26,59600.0,13.8028,13.8188,13.8028,13.8188,59600.0
2010-03-23 14:00:00,17.26,17.28,17.25,17.27,83200.0,13.8188,13.8348,13.8108,13.8268,83200.0
2010-03-23 14:30:00,17.27,17.3,17.26,17.29,101600.0,13.8268,13.8508,13.8188,13.8428,101600.0
2010-03-23 15:00:00,17.29,17.33,17.28,17.31,86400.0,13.8428,13.8749,13.8348,13.8588,86400.0
2010-03-23 15:30:00,17.31,17.34,17.27,17.31,180000.0,13.8588,13.8829,13.8268,13.8588,180000.0
2010-03-24 09:30:00,17.29,17.29,17.13,17.15,96800.0,13.8428,13.8428,13.7147,13.7307,96800.0
2010-03-24 10:00:00,17.15,17.2,17.14,17.18,105200.0,13.7307,13.7708,13.7227,13.7548,105200.0
2010-03-24 10:30:00,17.18,17.2,17.18,17.18,68000.0,13.7548,13.7708,13.7548,13.7548,68000.0
2010-03-24 11:00:00,17.18,17.18,17.14,17.16,116000.0,13.7548,13.7548,13.7227,13.7388,116000.0
2010-03-24 11:30:00,17.17,17.17,17.13,17.14,98000.0,13.7468,13.7468,13.7147,13.7227,98000.0
2010-03-24 12:00:00,17.14,17.18,17.14,17.18,45600.0,13.7227,13.7548,13.7227,13.7548,45600.0
2010-03-24 12:30:00,17.18,17.23,17.18,17.2,34400.0,13.7548,13.7948,13.7548,13.7708,34400.0
2010-03-24 13:00:00,17.2,17.2,17.14,17.14,54800.0,13.7708,13.7708,13.7227,13.7227,54800.0
2010-03-24 13:30:00,17.15,17.18,17.15,17.17,41200.0,13.7307,13.7548,13.7307,13.7468,41200.0
2010-03-24 14:00:00,17.18,17.21,17.16,17.21,52000.0,13.7548,13.7788,13.7388,13.7788,52000.0
2010-03-24 14:30:00,17.21,17.23,17.17,17.18,73600.0,13.7788,13.7948,13.7468,13.7548,73600.0
2010-03-24 15:00:00,17.17,17.2,17.16,17.18,60400.0,13.7468,13.7708,13.7388,13.7548,60400.0
2010-03-24 15:30:00,17.18,17.21,17.16,17.17,146800.0,13.7548,13.7788,13.7388,13.7468,146800.0
2010-03-25 09:30:00,17.27,17.27,17.08,17.13,146800.0,13.8268,13.8268,13.6747,13.7147,146800.0
2010-03-25 10:00:00,17.12,17.13,17.07,17.08,74000.0,13.7067,13.7147,13.6667,13.6747,74000.0
2010-03-25 10:30:00,17.08,17.08,17.04,17.04,57600.0,13.6747,13.6747,13.6427,13.6427,57600.0
2010-03-25 11:00:00,17.04,17.08,17.04,17.08,82000.0,13.6427,13.6747,13.6427,13.6747,82000.0
2010-03-25 11:30:00,17.08,17.08,17.01,17.02,84800.0,13.6747,13.6747,13.6187,13.6267,84800.0
2010-03-25 12:00:00,17.02,17.02,17.0,17.01,63200.0,13.6267,13.6267,13.6107,13.6187,63200.0
2010-03-25 12:30:00,17.02,17.02,17.0,17.0,50000.0,13.6267,13.6267,13.6107,13.6107,50000.0
2010-03-25 13:00:00,17.0,17.01,16.97,16.98,72800.0,13.6107,13.6187,13.5866,13.5946,72800.0
2010-03-25 13:30:00,16.98,16.99,16.93,16.94,127600.0,13.5946,13.6026,13.5546,13.5626,127600.0
2010-03-25 14:00:00,16.94,16.97,16.86,16.86,137200.0,13.5626,13.5866,13.4986,13.4986,137200.0
2010-03-25 14:30:00,16.86,16.92,16.85,16.9,174000.0,13.4986,13.5466,13.4906,13.5306,174000.0
2010-03-25 15:00:00,16.9,16.96,16.9,16.93,109600.0,13.5306,13.5786,13.5306,13.5546,109600.0
2010-03-25 15:30:00,16.93,16.93,16.83,16.85,235600.0,13.5546,13.5546,13.4745,13.4906,235600.0
2010-03-26 09:30:00,16.84,16.86,16.7,16.77,131200.0,13.4826,13.4986,13.3705,13.4265,131200.0
2010-03-26 10:00:00,16.78,16.82,16.72,16.79,98000.0,13.4345,13.4665,13.3865,13.4425,98000.0
2010-03-26 10:30:00,16.78,16.79,16.7,16.71,103200.0,13.4345,13.4425,13.3705,13.3785,103200.0
2010-03-26 11:00:00,16.71,16.71,16.66,16.69,107200.0,13.3785,13.3785,13.3384,13.3625,107200.0
2010-03-26 11:30:00,16.7,16.7,16.67,16.67,90400.0,13.3705,13.3705,13.3464,13.3464,90400.0
2010-03-26 12:00:00,16.67,16.69,16.65,16.66,112400.0,13.3464,13.3625,13.3304,13.3384,112400.0
2010-03-26 12:30:00,16.66,16.67,16.64,16.66,135200.0,13.3384,13.3464,13.3224,13.3384,135200.0
2010-03-26 13:00:00,16.66,16.66,16.63,16.64,384800.0,13.3384,13.3384,13.3144,13.3224,384800.0
2010-03-26 13:30:00,16.64,16.64,16.53,16.64,669600.0,13.3224,13.3224,13.2344,13.3224,669600.0
2010-03-26 14:00:00,16.64,16.65,16.51,16.56,228400.0,13.3224,13.3304,13.2183,13.2584,228400.0
2010-03-26 14:30:00,16.56,16.61,16.56,16.61,150400.0,13.2584,13.2984,13.2584,13.2984,150400.0
2010-03-26 15:00:00,16.61,16.7,16.61,16.67,212800.0,13.2984,13.3705,13.2984,13.3464,212800.0
2010-03-26 15:30:00,16.68,16.68,16.61,16.63,483200.0,13.3545,13.3545,13.2984,13.3144,483200.0
2010-03-29 09:30:00,16.7,16.81,16.66,16.76,182000.0,13.3705,13.4585,13.3384,13.4185,182000.0
2010-03-29 10:00:00,16.75,16.75,16.64,16.67,169600.0,13.4105,13.4105,13.3224,13.3464,169600.0
2010-03-29 10:30:00,16.67,16.75,16.65,16.73,118800.0,13.3464,13.4105,13.3304,13.3945,118800.0
2010-03-29 11:00:00,16.73,16.81,16.73,16.81,88400.0,13.3945,13.4585,13.3945,13.4585,88400.0
2010-03-29 11:30:00,16.81,16.81,16.75,16.76,71200.0,13.4585,13.4585,13.4105,13.4185,71200.0
2010-03-29 12:00:00,16.76,16.81,16.76,16.81,44000.0,13.4185,13.4585,13.4185,13.4585,44000.0
2010-03-29 12:30:00,16.81,16.82,16.79,16.79,69200.0,13.4585,13.4665,13.4425,13.4425,69200.0
2010-03-29 13:00:00,16.79,16.81,16.79,16.81,88800.0,13.4425,13.4585,13.4425,13.4585,88800.0
2010-03-29 13:30:00,16.81,16.81,16.77,16.77,104400.0,13.4585,13.4585,13.4265,13.4265,104400.0
2010-03-29 14:00:00,16.76,16.77,16.71,16.72,193600.0,13.4185,13.4265,13.3785,13.3865,193600.0
2010-03-29 14:30:00,16.72,16.73,16.7,16.71,96000.0,13.3865,13.3945,13.3705,13.3785,96000.0
2010-03-29 15:00:00,16.71,16.8,16.7,16.79,108400.0,13.3785,13.4505,13.3705,13.4425,108400.0
2010-03-29 15:30:00,16.79,16.82,16.78,16.8,174800.0,13.4425,13.4665,13.4345,13.4505,174800.0
2010-03-30 09:30:00,16.87,16.88,16.79,16.86,80800.0,13.5066,13.5146,13.4425,13.4986,80800.0
2010-03-30 10:00:00,16.86,16.87,16.82,16.82,33200.0,13.4986,13.5066,13.4665,13.4665,33200.0
2010-03-30 10:30:00,16.82,16.84,16.81,16.82,41600.0,13.4665,13.4826,13.4585,13.4665,41600.0
2010-03-30 11:00:00,16.82,16.82,16.75,16.75,74400.0,13.4665,13.4665,13.4105,13.4105,74400.0
2010-03-30 11:30:00,16.75,16.78,16.74,16.74,50000.0,13.4105,13.4345,13.4025,13.4025,50000.0
2010-03-30 12:00:00,16.74,16.81,16.73,16.8,46800.0,13.4025,13.4585,13.3945,13.4505,46800.0
2010-03-30 12:30:00,16.81,16.84,16.81,16.83,89200.0,13.4585,13.4826,13.4585,13.4745,89200.0
2010-03-30 13:00:00,16.82,16.84,16.8,16.8,20000.0,13.4665,13.4826,13.4505,13.4505,20000.0
2010-03-30 13:30:00,16.81,16.82,16.8,16.82,20400.0,13.4585,13.4665,13.4505,13.4665,20400.0
2010-03-30 14:00:00,16.82,16.82,16.77,16.79,52000.0,13.4665,13.4665,13.4265,13.4425,52000.0
2010-03-30 14:30:00,16.79,16.82,16.79,16.79,44000.0,13.4425,13.4665,13.4425,13.4425,44000.0
2010-03-30 15:00:00,16.8,16.81,16.78,16.81,43600.0,13.4505,13.4585,13.4345,13.4585,43600.0
2010-03-30 15:30:00,16.81,16.84,16.8,16.81,86000.0,13.4585,13.4826,13.4505,13.4585,86000.0
2010-03-31 09:30:00,16.75,16.82,16.63,16.73,80800.0,13.4105,13.4665,13.3144,13.3945,80800.0
2010-03-31 10:00:00,16.73,16.81,16.73,16.79,79600.0,13.3945,13.4585,13.3945,13.4425,79600.0
2010-03-31 10:30:00,16.8,16.83,16.79,16.81,59200.0,13.4505,13.4745,13.4425,13.4585,59200.0
2010-03-31 11:00:00,16.81,16.84,16.81,16.82,102800.0,13.4585,13.4826,13.4585,13.4665,102800.0
2010-03-31 11:30:00,16.82,16.83,16.81,16.83,54800.0,13.4665,13.4745,13.4585,13.4745,54800.0
2010-03-31 12:00:00,16.82,16.87,16.79,16.85,37200.0,13.4665,13.5066,13.4425,13.4906,37200.0
2010-03-31 12:30:00,16.84,16.87,16.83,16.83,26000.0,13.4826,13.5066,13.4745,13.4745,26000.0
2010-03-31 13:00:00,16.82,16.85,16.82,16.85,19200.0,13.4665,13.4906,13.4665,13.4906,19200.0
2010-03-31 13:30:00,16.84,16.86,16.84,16.86,41600.0,13.4826,13.4986,13.4826,13.4986,41600.0
2010-03-31 14:00:00,16.85,16.86,16.83,16.85,33200.0,13.4906,13.4986,13.4745,13.4906,33200.0
2010-03-31 14:30:00,16.85,16.85,16.81,16.84,51600.0,13.4906,13.4906,13.4585,13.4826,51600.0
2010-03-31 15:00:00,16.83,16.83,16.8,16.83,72800.0,13.4745,13.4745,13.4505,13.4745,72800.0
2010-03-31 15:30:00,16.83,16.84,16.74,16.74,155200.0,13.4745,13.4826,13.4025,13.4025,155200.0
2010-04-01 09:30:00,16.8,16.86,16.75,16.85,123200.0,13.4505,13.4986,13.4105,13.4906,123200.0
2010-04-01 10:00:00,16.86,16.88,16.81,16.85,135200.0,13.4986,13.5146,13.4585,13.4906,135200.0
2010-04-01 10:30:00,16.85,16.88,16.82,16.83,90400.0,13.4906,13.5146,13.4665,13.4745,90400.0
2010-04-01 11:00:00,16.83,16.86,16.82,16.86,54400.0,13.4745,13.4986,13.4665,13.4986,54400.0
2010-04-01 11:30:00,16.86,16.88,16.85,16.88,68800.0,13.4986,13.5146,13.4906,13.5146,68800.0
2010-04-01 12:00:00,16.88,16.88,16.86,16.88,46000.0,13.5146,13.5146,13.4986,13.5146,46000.0
2010-04-01 12:30:00,16.88,16.89,16.87,16.88,46000.0,13.5146,13.5226,13.5066,13.5146,46000.0
2010-04-01 13:00:00,16.88,16.9,16.87,16.9,54400.0,13.5146,13.5306,13.5066,13.5306,54400.0
2010-04-01 13:30:00,16.9,16.91,16.86,16.88,67200.0,13.5306,13.5386,13.4986,13.5146,67200.0
2010-04-01 14:00:00,16.88,16.89,16.87,16.87,53600.0,13.5146,13.5226,13.5066,13.5066,53600.0
2010-04-01 14:30:00,16.87,16.88,16.84,16.88,110000.0,13.5066,13.5146,13.4826,13.5146,110000.0
2010-04-01 15:00:00,16.88,16.9,16.87,16.88,79200.0,13.5146,13.5306,13.5066,13.5146,79200.0
2010-04-01 15:30:00,16.88,16.95,16.87,16.94,191200.0,13.5146,13.5706,13.5066,13.5626,191200.0
2010-04-05 09:30:00,16.99,17.0,16.9,16.95,51600.0,13.6026,13.6107,13.5306,13.5706,51600.0
2010-04-05 10:00:00,16.93,16.97,16.92,16.97,58800.0,13.5546,13.5866,13.5466,13.5866,58800.0
2010-04-05 10:30:00,16.97,17.01,16.95,17.0,47200.0,13.5866,13.6187,13.5706,13.6107,47200.0
2010-04-05 11:00:00,17.0,17.03,16.99,17.0,65200.0,13.6107,13.6347,13.6026,13.6107,65200.0
2010-04-05 11:30:00,17.01,17.01,16.96,16.98,36400.0,13.6187,13.6187,13.5786,13.5946,36400.0
2010-04-05 12:00:00,16.97,16.97,16.94,16.95,27600.0,13.5866,13.5866,13.5626,13.5706,27600.0
2010-04-05 12:30:00,16.95,16.98,16.95,16.96,20000.0,13.5706,13.5946,13.5706,13.5786,20000.0
2010-04-05 13:00:00,16.96,16.99,16.96,16.98,30800.0,13.5786,13.6026,13.5786,13.5946,30800.0
2010-04-05 13:30:00,16.99,16.99,16.96,16.98,35200.0,13.6026,13.6026,13.5786,13.5946,35200.0
2010-04-05 14:00:00,16.97,16.98,16.95,16.96,36800.0,13.5866,13.5946,13.5706,13.5786,36800.0
2010-04-05 14:30:00,16.97,16.97,16.94,16.94,33200.0,13.5866,13.5866,13.5626,13.5626,33200.0
2010-04-05 15:00:00,16.94,16.96,16.92,16.93,57200.0,13.5626,13.5786,13.5466,13.5546,57200.0
2010-04-05 15:30:00,16.92,16.95,16.89,16.95,92000.0,13.5466,13.5706,13.5226,13.5706,92000.0
2010-04-06 09:30:00,16.91,16.93,16.88,16.88,105600.0,13.5386,13.5546,13.5146,13.5146,105600.0
2010-04-06 10:00:00,16.88,16.91,16.88,16.91,97200.0,13.5146,13.5386,13.5146,13.5386,97200.0
2010-04-06 10:30:00,16.9,16.92,16.88,16.92,69200.0,13.5306,13.5466,13.5146,13.5466,69200.0
2010-04-06 11:00:00,16.91,16.92,16.88,16.89,66400.0,13.5386,13.5466,13.5146,13.5226,66400.0
2010-04-06 11:30:00,16.89,16.9,16.88,16.9,243600.0,13.5226,13.5306,13.5146,13.5306,243600.0
2010-04-06 12:00:00,16.9,16.95,16.89,16.9,58000.0,13.5306,13.5706,13.5226,13.5306,58000.0
2010-04-06 12:30:00,16.9,16.92,16.9,16.9,55600.0,13.5306,13.5466,13.5306,13.5306,55600.0
2010-04-06 13:00:00,16.9,16.93,16.9,16.91,134800.0,13.5306,13.5546,13.5306,13.5386,134800.0
2010-04-06 13:30:00,16.91,16.94,16.9,16.91,109200.0,13.5386,13.5626,13.5306,13.5386,109200.0
2010-04-06 14:00:00,16.9,16.93,16.9,16.93,66800.0,13.5306,13.5546,13.5306,13.5546,66800.0
2010-04-06 14:30:00,16.93,16.96,16.93,16.95,62400.0,13.5546,13.5786,13.5546,13.5706,62400.0
2010-04-06 15:00:00,16.94,16.95,16.88,16.89,100800.0,13.5626,13.5706,13.5146,13.5226,100800.0
2010-04-06 15:30:00,16.89,16.9,16.87,16.89,213200.0,13.5226,13.5306,13.5066,13.5226,213200.0
2010-04-07 09:30:00,16.88,16.9,16.87,16.89,363600.0,13.5146,13.5306,13.5066,13.5226,363600.0
2010-04-07 10:00:00,16.89,16.91,16.88,16.89,254000.0,13.5226,13.5386,13.5146,13.5226,254000.0
2010-04-07 10:30:00,16.89,16.9,16.88,16.88,163600.0,13.5226,13.5306,13.5146,13.5146,163600.0
2010-04-07 11:00:00,16.88,16.89,16.88,16.88,182400.0,13.5146,13.5226,13.5146,13.5146,182400.0
2010-04-07 11:30:00,16.89,16.9,16.88,16.9,93600.0,13.5226,13.5306,13.5146,13.5306,93600.0
2010-04-07 12:00:00,16.9,16.9,16.88,16.89,118800.0,13.5306,13.5306,13.5146,13.5226,118800.0
2010-04-07 12:30:00,16.88,16.9,16.88,16.89,120400.0,13.5146,13.5306,13.5146,13.5226,120400.0
2010-04-07 13:00:00,16.89,16.91,16.89,16.89,89200.0,13.5226,13.5386,13.5226,13.5226,89200.0
2010-04-07 13:30:00,16.89,16.9,16.88,16.88,123600.0,13.5226,13.5306,13.5146,13.5146,123600.0
2010-04-07 14:00:00,16.88,16.89,16.88,16.88,315600.0,13.5146,13.5226,13.5146,13.5146,315600.0
2010-04-07 14:30:00,16.88,16.9,16.88,16.89,108800.0,13.5146,13.5306,13.5146,13.5226,108800.0
2010-04-07 15:00:00,16.89,16.89,16.87,16.88,254400.0,13.5226,13.5226,13.5066,13.5146,254400.0
2010-04-07 15:30:00,16.88,16.92,16.88,16.91,276400.0,13.5146,13.5466,13.5146,13.5386,276400.0
2010-04-08 09:30:00,16.92,16.92,16.88,16.88,159600.0,13.5466,13.5466,13.5146,13.5146,159600.0
2010-04-08 10:00:00,16.88,16.89,16.88,16.89,307600.0,13.5146,13.5226,13.5146,13.5226,307600.0
2010-04-08 10:30:00,16.89,16.9,16.88,16.9,112800.0,13.5226,13.5306,13.5146,13.5306,112800.0
2010-04-08 11:00:00,16.9,16.93,16.9,16.92,104400.0,13.5306,13.5546,13.5306,13.5466,104400.0
2010-04-08 11:30:00,16.92,16.96,16.92,16.96,62000.0,13.5466,13.5786,13.5466,13.5786,62000.0
2010-04-08 12:00:00,16.96,17.02,16.96,17.01,131200.0,13.5786,13.6267,13.5786,13.6187,131200.0
2010-04-08 12:30:00,17.01,17.04,17.0,17.04,47200.0,13.6187,13.6427,13.6107,13.6427,47200.0
2010-04-08 13:00:00,17.04,17.04,17.02,17.02,78000.0,13.6427,13.6427,13.6267,13.6267,78000.0
2010-04-08 13:30:00,17.02,17.03,16.95,16.95,55600.0,13.6267,13.6347,13.5706,13.5706,55600.0
2010-04-08 14:00:00,16.95,16.98,16.94,16.96,67200.0,13.5706,13.5946,13.5626,13.5786,67200.0
2010-04-08 14:30:00,16.96,16.96,16.92,16.93,34800.0,13.5786,13.5786,13.5466,13.5546,34800.0
2010-04-08 15:00:00,16.93,16.95,16.92,16.94,90000.0,13.5546,13.5706,13.5466,13.5626,90000.0
2010-04-08 15:30:00,16.94,16.95,16.93,16.94,150400.0,13.5626,13.5706,13.5546,13.5626,150400.0
2010-04-09 09:30:00,16.95,17.05,16.91,17.04,92800.0,13.5706,13.6507,13.5386,13.6427,92800.0
2010-04-09 10:00:00,17.05,17.05,16.93,16.94,60400.0,13.6507,13.6507,13.5546,13.5626,60400.0
2010-04-09 10:30:00,16.93,16.95,16.91,16.94,80000.0,13.5546,13.5706,13.5386,13.5626,80000.0
2010-04-09 11:00:00,16.95,17.02,16.94,17.02,38000.0,13.5706,13.6267,13.5626,13.6267,38000.0
2010-04-09 11:30:00,17.02,17.04,16.97,17.0,26400.0,13.6267,13.6427,13.5866,13.6107,26400.0
2010-04-09 12:00:00,17.0,17.02,17.0,17.0,14000.0,13.6107,13.6267,13.6107,13.6107,14000.0
2010-04-09 12:30:00,17.0,17.0,16.97,16.99,16800.0,13.6107,13.6107,13.5866,13.6026,16800.0
2010-04-09 13:00:00,16.98,17.02,16.98,17.0,22800.0,13.5946,13.6267,13.5946,13.6107,22800.0
2010-04-09 13:30:00,17.0,17.0,16.97,16.97,18800.0,13.6107,13.6107,13.5866,13.5866,18800.0
2010-04-09 14:00:00,16.96,16.98,16.96,16.97,39200.0,13.5786,13.5946,13.5786,13.5866,39200.0
2010-04-09 14:30:00,16.97,16.97,16.95,16.95,41600.0,13.5866,13.5866,13.5706,13.5706,41600.0
2010-04-09 15:00:00,16.95,16.98,16.95,16.98,56800.0,13.5706,13.5946,13.5706,13.5946,56800.0
2010-04-09 15:30:00,16.98,17.02,16.98,17.01,151200.0,13.5946,13.6267,13.5946,13.6187,151200.0
2010-04-12 09:30:00,16.87,16.91,16.71,16.75,440800.0,13.5066,13.5386,13.3785,13.4105,440800.0
2010-04-12 10:00:00,16.74,16.77,16.7,16.76,290800.0,13.4025,13.4265,13.3705,13.4185,290800.0
2010-04-12 10:30:00,16.75,16.85,16.75,16.81,226400.0,13.4105,13.4906,13.4105,13.4585,226400.0
2010-04-12 11:00:00,16.82,16.85,16.82,16.84,109600.0,13.4665,13.4906,13.4665,13.4826,109600.0
2010-04-12 11:30:00,16.84,16.87,16.84,16.86,78000.0,13.4826,13.5066,13.4826,13.4986,78000.0
2010-04-12 12:00:00,16.86,17.01,16.86,16.96,214000.0,13.4986,13.6187,13.4986,13.5786,214000.0
2010-04-12 12:30:00,16.96,16.97,16.93,16.94,60400.0,13.5786,13.5866,13.5546,13.5626,60400.0
2010-04-12 13:00:00,16.95,16.96,16.93,16.93,63200.0,13.5706,13.5786,13.5546,13.5546,63200.0
2010-04-12 13:30:00,16.93,16.96,16.91,16.92,40000.0,13.5546,13.5786,13.5386,13.5466,40000.0
2010-04-12 14:00:00,16.92,16.94,16.9,16.94,64800.0,13.5466,13.5626,13.5306,13.5626,64800.0
2010-04-12 14:30:00,16.94,16.94,16.92,16.93,142800.0,13.5626,13.5626,13.5466,13.5546,142800.0
2010-04-12 15:00:00,16.93,16.95,16.93,16.93,161200.0,13.5546,13.5706,13.5546,13.5546,161200.0
2010-04-12 15:30:00,16.93,16.96,16.93,16.96,264800.0,13.5546,13.5786,13.5546,13.5786,264800.0
2010-04-13 09:30:00,16.89,16.9,16.8,16.81,138800.0,13.5226,13.5306,13.4505,13.4585,138800.0
2010-04-13 10:00:00,16.81,16.82,16.75,16.81,209600.0,13.4585,13.4665,13.4105,13.4585,209600.0
2010-04-13 10:30:00,16.81,16.82,16.79,16.81,93600.0,13.4585,13.4665,13.4425,13.4585,93600.0
2010-04-13 11:00:00,16.82,16.88,16.82,16.86,56000.0,13.4665,13.5146,13.4665,13.4986,56000.0
2010-04-13 11:30:00,16.86,16.9,16.86,16.89,41200.0,13.4986,13.5306,13.4986,13.5226,41200.0
2010-04-13 12:00:00,16.9,16.91,16.89,16.9,85200.0,13.5306,13.5386,13.5226,13.5306,85200.0
2010-04-13 12:30:00,16.9,16.91,16.88,16.9,57600.0,13.5306,13.5386,13.5146,13.5306,57600.0
2010-04-13 13:00:00,16.9,16.95,16.9,16.94,82400.0,13.5306,13.5706,13.5306,13.5626,82400.0
2010-04-13 13:30:00,16.94,16.97,16.93,16.96,78800.0,13.5626,13.5866,13.5546,13.5786,78800.0
2010-04-13 14:00:00,16.96,16.99,16.96,16.98,121200.0,13.5786,13.6026,13.5786,13.5946,121200.0
2010-04-13 14:30:00,16.98,17.02,16.98,17.01,121200.0,13.5946,13.6267,13.5946,13.6187,121200.0
2010-04-13 15:00:00,17.0,17.01,16.99,17.0,131200.0,13.6107,13.6187,13.6026,13.6107,131200.0
2010-04-13 15:30:00,17.0,17.0,16.97,16.98,198000.0,13.6107,13.6107,13.5866,13.5946,198000.0
2010-04-14 09:30:00,17.05,17.05,16.93,17.02,49200.0,13.6507,13.6507,13.5546,13.6267,49200.0
2010-04-14 10:00:00,17.01,17.01,16.96,16.96,65600.0,13.6187,13.6187,13.5786,13.5786,65600.0
2010-04-14 10:30:00,16.96,17.0,16.96,16.99,87600.0,13.5786,13.6107,13.5786,13.6026,87600.0
2010-04-14 11:00:00,16.99,16.99,16.94,16.94,63600.0,13.6026,13.6026,13.5626,13.5626,63600.0
2010-04-14 11:30:00,16.94,16.95,16.91,16.91,77600.0,13.5626,13.5706,13.5386,13.5386,77600.0
2010-04-14 12:00:00,16.91,16.95,16.9,16.95,37600.0,13.5386,13.5706,13.5306,13.5706,37600.0
2010-04-14 12:30:00,16.95,16.96,16.94,16.95,29200.0,13.5706,13.5786,13.5626,13.5706,29200.0
2010-04-14 13:00:00,16.95,17.04,16.95,17.04,47600.0,13.5706,13.6427,13.5706,13.6427,47600.0
2010-04-14 13:30:00,17.04,17.06,17.02,17.03,51200.0,13.6427,13.6587,13.6267,13.6347,51200.0
2010-04-14 14:00:00,17.03,17.06,17.02,17.05,44400.0,13.6347,13.6587,13.6267,13.6507,44400.0
2010-04-14 14:30:00,17.05,17.08,17.03,17.05,103200.0,13.6507,13.6747,13.6347,13.6507,103200.0
2010-04-14 15:00:00,17.05,17.08,17.04,17.05,65200.0,13.6507,13.6747,13.6427,13.6507,65200.0
2010-04-14 15:30:00,17.05,17.11,17.05,17.11,119600.0,13.6507,13.6987,13.6507,13.6987,119600.0
2010-04-15 09:30:00,17.03,17.07,17.0,17.03,43200.0,13.6347,13.6667,13.6107,13.6347,43200.0
2010-04-15 10:00:00,17.05,17.11,17.04,17.08,70400.0,13.6507,13.6987,13.6427,13.6747,70400.0
2010-04-15 10:30:00,17.08,17.13,17.08,17.13,66000.0,13.6747,13.7147,13.6747,13.7147,66000.0
2010-04-15 11:00:00,17.14,17.14,17.08,17.09,30000.0,13.7227,13.7227,13.6747,13.6827,30000.0
2010-04-15 11:30:00,17.09,17.13,17.08,17.13,40000.0,13.6827,13.7147,13.6747,13.7147,40000.0
2010-04-15 12:00:00,17.13,17.13,17.1,17.1,26400.0,13.7147,13.7147,13.6907,13.6907,26400.0
2010-04-15 12:30:00,17.1,17.1,17.08,17.08,24000.0,13.6907,13.6907,13.6747,13.6747,24000.0
2010-04-15 13:00:00,17.08,17.15,17.08,17.15,46400.0,13.6747,13.7307,13.6747,13.7307,46400.0
2010-04-15 13:30:00,17.14,17.14,17.12,17.12,16000.0,13.7227,13.7227,13.7067,13.7067,16000.0
2010-04-15 14:00:00,17.12,17.13,17.11,17.11,68400.0,13.7067,13.7147,13.6987,13.6987,68400.0
2010-04-15 14:30:00,17.11,17.14,17.11,17.12,84800.0,13.6987,13.7227,13.6987,13.7067,84800.0
2010-04-15 15:00:00,17.12,17.13,17.1,17.12,76000.0,13.7067,13.7147,13.6907,13.7067,76000.0
2010-04-15 15:30:00,17.11,17.11,17.08,17.09,104000.0,13.6987,13.6987,13.6747,13.6827,104000.0
2010-04-16 09:30:00,17.09,17.15,17.06,17.15,73200.0,13.6827,13.7307,13.6587,13.7307,73200.0
2010-04-16 10:00:00,17.15,17.17,17.12,17.13,40800.0,13.7307,13.7468,13.7067,13.7147,40800.0
2010-04-16 10:30:00,17.14,17.17,17.07,17.1,98000.0,13.7227,13.7468,13.6667,13.6907,98000.0
2010-04-16 11:00:00,17.09,17.1,17.05,17.05,44400.0,13.6827,13.6907,13.6507,13.6507,44400.0
2010-04-16 11:30:00,17.05,17.06,17.0,17.04,472400.0,13.6507,13.6587,13.6107,13.6427,472400.0
2010-04-16 12:00:00,17.05,17.11,17.04,17.11,94000.0,13.6507,13.6987,13.6427,13.6987,94000.0
2010-04-16 12:30:00,17.1,17.11,17.05,17.11,148400.0,13.6907,13.6987,13.6507,13.6987,148400.0
2010-04-16 13:00:00,17.1,17.11,17.06,17.07,33200.0,13.6907,13.6987,13.6587,13.6667,33200.0
2010-04-16 13:30:00,17.06,17.08,17.05,17.06,54000.0,13.6587,13.6747,13.6507,13.6587,54000.0
2010-04-16 14:00:00,17.06,17.08,17.04,17.05,65200.0,13.6587,13.6747,13.6427,13.6507,65200.0
2010-04-16 14:30:00,17.04,17.05,17.02,17.03,77200.0,13.6427,13.6507,13.6267,13.6347,77200.0
2010-04-16 15:00:00,17.03,17.06,17.02,17.04,94000.0,13.6347,13.6587,13.6267,13.6427,94000.0
2010-04-16 15:30:00,17.04,17.15,17.04,17.08,170800.0,13.6427,13.7307,13.6427,13.6747,170800.0
2010-04-19 09:30:00,17.02,17.1,16.98,16.99,80000.0,13.6267,13.6907,13.5946,13.6026,80000.0
2010-04-19 10:00:00,17.0,17.04,16.99,17.03,116400.0,13.6107,13.6427,13.6026,13.6347,116400.0
2010-04-19 10:30:00,17.03,17.08,17.02,17.06,32400.0,13.6347,13.6747,13.6267,13.6587,32400.0
2010-04-19 11:00:00,17.06,17.08,17.03,17.07,34400.0,13.6587,13.6747,13.6347,13.6667,34400.0
2010-04-19 11:30:00,17.07,17.1,17.04,17.04,88000.0,13.6667,13.6907,13.6427,13.6427,88000.0
2010-04-19 12:00:00,17.04,17.06,16.99,17.0,56000.0,13.6427,13.6587,13.6026,13.6107,56000.0
2010-04-19 12:30:00,16.99,17.02,16.99,17.0,212400.0,13.6026,13.6267,13.6026,13.6107,212400.0
2010-04-19 13:00:00,17.0,17.0,16.98,17.0,31600.0,13.6107,13.6107,13.5946,13.6107,31600.0
2010-04-19 13:30:00,16.99,17.0,16.98,16.99,25600.0,13.6026,13.6107,13.5946,13.6026,25600.0
2010-04-19 14:00:00,16.99,17.05,16.98,17.04,45200.0,13.6026,13.6507,13.5946,13.6427,45200.0
2010-04-19 14:30:00,17.04,17.04,16.99,17.0,57600.0,13.6427,13.6427,13.6026,13.6107,57600.0
2010-04-19 15:00:00,17.02,17.03,17.0,17.02,63200.0,13.6267,13.6347,13.6107,13.6267,63200.0
2010-04-19 15:30:00,17.02,17.05,17.02,17.02,171200.0,13.6267,13.6507,13.6267,13.6267,171200.0
2010-04-20 09:30:00,17.02,17.12,16.96,16.98,81200.0,13.6267,13.7067,13.5786,13.5946,81200.0
2010-04-20 10:00:00,16.99,17.0,16.96,17.0,96400.0,13.6026,13.6107,13.5786,13.6107,96400.0
2010-04-20 10:30:00,16.99,17.0,16.93,16.95,76400.0,13.6026,13.6107,13.5546,13.5706,76400.0
2010-04-20 11:00:00,16.95,16.96,16.94,16.94,61200.0,13.5706,13.5786,13.5626,13.5626,61200.0
2010-04-20 11:30:00,16.95,16.96,16.93,16.94,52400.0,13.5706,13.5786,13.5546,13.5626,52400.0
2010-04-20 12:00:00,16.94,16.95,16.93,16.94,120000.0,13.5626,13.5706,13.5546,13.5626,120000.0
2010-04-20 12:30:00,16.94,16.95,16.93,16.95,68400.0,13.5626,13.5706,13.5546,13.5706,68400.0
2010-04-20 13:00:00,16.95,16.95,16.95,16.95,60400.0,13.5706,13.5706,13.5706,13.5706,60400.0
2010-04-20 13:30:00,16.95,16.96,16.95,16.95,33600.0,13.5706,13.5786,13.5706,13.5706,33600.0
2010-04-20 14:00:00,16.94,16.96,16.94,16.95,50400.0,13.5626,13.5786,13.5626,13.5706,50400.0
2010-04-20 14:30:00,16.95,16.96,16.95,16.95,50400.0,13.5706,13.5786,13.5706,13.5706,50400.0
2010-04-20 15:00:00,16.95,16.98,16.94,16.98,106800.0,13.5706,13.5946,13.5626,13.5946,106800.0
2010-04-20 15:30:00,16.98,17.0,16.97,16.99,179600.0,13.5946,13.6107,13.5866,13.6026,179600.0
2010-04-21 09:30:00,16.98,17.0,16.83,16.99,64000.0,13.5946,13.6107,13.4745,13.6026,64000.0
2010-04-21 10:00:00,17.0,17.03,16.97,17.01,82400.0,13.6107,13.6347,13.5866,13.6187,82400.0
2010-04-21 10:30:00,17.01,17.06,17.01,17.04,70800.0,13.6187,13.6587,13.6187,13.6427,70800.0
2010-04-21 11:00:00,17.05,17.05,17.01,17.02,80400.0,13.6507,13.6507,13.6187,13.6267,80400.0
2010-04-21 11:30:00,17.02,17.04,17.0,17.04,68800.0,13.6267,13.6427,13.6107,13.6427,68800.0
2010-04-21 12:00:00,17.04,17.05,17.01,17.03,40400.0,13.6427,13.6507,13.6187,13.6347,40400.0
2010-04-21 12:30:00,17.02,17.03,17.0,17.03,33200.0,13.6267,13.6347,13.6107,13.6347,33200.0
2010-04-21 13:00:00,17.03,17.06,17.03,17.06,35200.0,13.6347,13.6587,13.6347,13.6587,35200.0
2010-04-21 13:30:00,17.06,17.06,17.04,17.06,34000.0,13.6587,13.6587,13.6427,13.6587,34000.0
2010-04-21 14:00:00,17.05,17.06,17.02,17.04,48000.0,13.6507,13.6587,13.6267,13.6427,48000.0
2010-04-21 14:30:00,17.04,17.05,17.03,17.04,90000.0,13.6427,13.6507,13.6347,13.6427,90000.0
2010-04-21 15:00:00,17.04,17.09,17.04,17.08,107600.0,13.6427,13.6827,13.6427,13.6747,107600.0
2010-04-21 15:30:00,17.08,17.08,17.04,17.06,269200.0,13.6747,13.6747,13.6427,13.6587,269200.0
2010-04-22 09:30:00,16.99,17.03,16.92,17.0,128800.0,13.6026,13.6347,13.5466,13.6107,128800.0
2010-04-22 10:00:00,17.0,17.02,16.98,17.0,117200.0,13.6107,13.6267,13.5946,13.6107,117200.0
2010-04-22 10:30:00,17.0,17.04,16.98,16.98,98000.0,13.6107,13.6427,13.5946,13.5946,98000.0
2010-04-22 11:00:00,16.98,16.98,16.92,16.92,39600.0,13.5946,13.5946,13.5466,13.5466,39600.0
2010-04-22 11:30:00,16.92,17.0,16.92,17.0,38800.0,13.5466,13.6107,13.5466,13.6107,38800.0
2010-04-22 12:00:00,16.99,17.01,16.98,16.98,24400.0,13.6026,13.6187,13.5946,13.5946,24400.0
2010-04-22 12:30:00,16.98,17.0,16.98,16.99,16000.0,13.5946,13.6107,13.5946,13.6026,16000.0
2010-04-22 13:00:00,16.99,17.07,16.99,17.06,45600.0,13.6026,13.6667,13.6026,13.6587,45600.0
2010-04-22 13:30:00,17.05,17.05,17.0,17.01,34000.0,13.6507,13.6507,13.6107,13.6187,34000.0
2010-04-22 14:00:00,17.01,17.03,16.99,17.03,36800.0,13.6187,13.6347,13.6026,13.6347,36800.0
2010-04-22 14:30:00,17.04,17.04,17.0,17.0,33200.0,13.6427,13.6427,13.6107,13.6107,33200.0
2010-04-22 15:00:00,17.0,17.07,17.0,17.07,50000.0,13.6107,13.6667,13.6107,13.6667,50000.0
2010-04-22 15:30:00,17.06,17.08,17.03,17.06,130400.0,13.6587,13.6747,13.6347,13.6587,130400.0
2010-04-23 09:30:00,17.02,17.06,16.89,16.96,137600.0,13.6267,13.6587,13.5226,13.5786,137600.0
2010-04-23 10:00:00,16.95,16.98,16.93,16.97,84800.0,13.5706,13.5946,13.5546,13.5866,84800.0
2010-04-23 10:30:00,16.95,16.98,16.93,16.94,77600.0,13.5706,13.5946,13.5546,13.5626,77600.0
2010-04-23 11:00:00,16.94,17.03,16.93,17.0,64800.0,13.5626,13.6347,13.5546,13.6107,64800.0
2010-04-23 11:30:00,17.0,17.0,16.93,16.93,47600.0,13.6107,13.6107,13.5546,13.5546,47600.0
2010-04-23 12:00:00,16.93,16.97,16.92,16.97,102800.0,13.5546,13.5866,13.5466,13.5866,102800.0
2010-04-23 12:30:00,16.97,16.98,16.94,16.96,87200.0,13.5866,13.5946,13.5626,13.5786,87200.0
2010-04-23 13:00:00,16.96,16.96,16.92,16.92,76000.0,13.5786,13.5786,13.5466,13.5466,76000.0
2010-04-23 13:30:00,16.92,16.96,16.91,16.95,66800.0,13.5466,13.5786,13.5386,13.5706,66800.0
2010-04-23 14:00:00,16.95,16.97,16.94,16.97,68400.0,13.5706,13.5866,13.5626,13.5866,68400.0
2010-04-23 14:30:00,16.96,17.02,16.96,17.01,66800.0,13.5786,13.6267,13.5786,13.6187,66800.0
2010-04-23 15:00:00,17.0,17.03,17.0,17.01,56800.0,13.6107,13.6347,13.6107,13.6187,56800.0
2010-04-23 15:30:00,17.01,17.05,17.0,17.04,145600.0,13.6187,13.6507,13.6107,13.6427,145600.0
2010-04-26 09:30:00,17.07,17.22,16.99,17.21,163600.0,13.6667,13.7868,13.6026,13.7788,163600.0
2010-04-26 10:00:00,17.21,17.23,17.18,17.19,84400.0,13.7788,13.7948,13.7548,13.7628,84400.0
2010-04-26 10:30:00,17.19,17.22,17.19,17.21,137200.0,13.7628,13.7868,13.7628,13.7788,137200.0
2010-04-26 11:00:00,17.2,17.21,17.18,17.2,160000.0,13.7708,13.7788,13.7548,13.7708,160000.0
2010-04-26 11:30:00,17.2,17.21,17.18,17.21,96400.0,13.7708,13.7788,13.7548,13.7788,96400.0
2010-04-26 12:00:00,17.21,17.21,17.19,17.21,58400.0,13.7788,13.7788,13.7628,13.7788,58400.0
2010-04-26 12:30:00,17.21,17.23,17.2,17.23,45600.0,13.7788,13.7948,13.7708,13.7948,45600.0
2010-04-26 13:00:00,17.24,17.25,17.23,17.23,18000.0,13.8028,13.8108,13.7948,13.7948,18000.0
2010-04-26 13:30:00,17.23,17.25,17.21,17.25,40000.0,13.7948,13.8108,13.7788,13.8108,40000.0
2010-04-26 14:00:00,17.25,17.27,17.25,17.27,70400.0,13.8108,13.8268,13.8108,13.8268,70400.0
2010-04-26 14:30:00,17.27,17.27,17.24,17.24,66000.0,13.8268,13.8268,13.8028,13.8028,66000.0
2010-04-26 15:00:00,17.24,17.25,17.2,17.22,93600.0,13.8028,13.8108,13.7708,13.7868,93600.0
2010-04-26 15:30:00,17.22,17.25,17.22,17.24,157600.0,13.7868,13.8108,13.7868,13.8028,157600.0
2010-04-27 09:30:00,17.19,17.33,17.11,17.26,148000.0,13.7628,13.8749,13.6987,13.8188,148000.0
2010-04-27 10:00:00,17.26,17.33,17.23,17.28,100400.0,13.8188,13.8749,13.7948,13.8348,100400.0
2010-04-27 10:30:00,17.28,17.32,17.26,17.31,114800.0,13.8348,13.8669,13.8188,13.8588,114800.0
2010-04-27 11:00:00,17.29,17.32,17.26,17.27,127200.0,13.8428,13.8669,13.8188,13.8268,127200.0
2010-04-27 11:30:00,17.27,17.3,17.25,17.29,141600.0,13.8268,13.8508,13.8108,13.8428,141600.0
2010-04-27 12:00:00,17.29,17.3,17.25,17.26,141600.0,13.8428,13.8508,13.8108,13.8188,141600.0
2010-04-27 12:30:00,17.27,17.31,17.27,17.29,177200.0,13.8268,13.8588,13.8268,13.8428,177200.0
2010-04-27 13:00:00,17.3,17.33,17.28,17.3,95600.0,13.8508,13.8749,13.8348,13.8508,95600.0
2010-04-27 13:30:00,17.3,17.32,17.29,17.29,101200.0,13.8508,13.8669,13.8428,13.8428,101200.0
2010-04-27 14:00:00,17.29,17.31,17.27,17.31,90000.0,13.8428,13.8588,13.8268,13.8588,90000.0
2010-04-27 14:30:00,17.3,17.3,17.28,17.29,116800.0,13.8508,13.8508,13.8348,13.8428,116800.0
2010-04-27 15:00:00,17.29,17.34,17.28,17.32,157600.0,13.8428,13.8829,13.8348,13.8669,157600.0
2010-04-27 15:30:00,17.33,17.33,17.22,17.25,290000.0,13.8749,13.8749,13.7868,13.8108,290000.0
2010-04-28 09:30:00,17.24,17.25,17.1,17.11,166400.0,13.8028,13.8108,13.6907,13.6987,166400.0
2010-04-28 10:00:00,17.11,17.24,17.11,17.21,142800.0,13.6987,13.8028,13.6987,13.7788,142800.0
2010-04-28 10:30:00,17.21,17.24,17.16,17.18,75600.0,13.7788,13.8028,13.7388,13.7548,75600.0
2010-04-28 11:00:00,17.18,17.21,17.11,17.17,118400.0,13.7548,13.7788,13.6987,13.7468,118400.0
2010-04-28 11:30:00,17.17,17.23,17.14,17.21,79200.0,13.7468,13.7948,13.7227,13.7788,79200.0
2010-04-28 12:00:00,17.21,17.24,17.16,17.23,49200.0,13.7788,13.8028,13.7388,13.7948,49200.0
2010-04-28 12:30:00,17.23,17.25,17.22,17.25,50000.0,13.7948,13.8108,13.7868,13.8108,50000.0
2010-04-28 13:00:00,17.25,17.26,17.19,17.19,47200.0,13.8108,13.8188,13.7628,13.7628,47200.0
2010-04-28 13:30:00,17.19,17.21,17.17,17.19,48000.0,13.7628,13.7788,13.7468,13.7628,48000.0
2010-04-28 14:00:00,17.19,17.25,17.18,17.24,55600.0,13.7628,13.8108,13.7548,13.8028,55600.0
2010-04-28 14:30:00,17.23,17.24,17.18,17.21,72000.0,13.7948,13.8028,13.7548,13.7788,72000.0
2010-04-28 15:00:00,17.21,17.23,17.16,17.18,71600.0,13.7788,13.7948,13.7388,13.7548,71600.0
2010-04-28 15:30:00,17.18,17.19,17.11,17.17,210800.0,13.7548,13.7628,13.6987,13.7468,210800.0
2010-04-29 09:30:00,17.21,17.22,17.12,17.13,116000.0,13.7788,13.7868,13.7067,13.7147,116000.0
2010-04-29 10:00:00,17.13,17.13,16.95,17.04,352400.0,13.7147,13.7147,13.5706,13.6427,352400.0
2010-04-29 10:30:00,17.04,17.14,17.04,17.07,91200.0,13.6427,13.7227,13.6427,13.6667,91200.0
2010-04-29 11:00:00,17.07,17.19,17.07,17.19,108400.0,13.6667,13.7628,13.6667,13.7628,108400.0
2010-04-29 11:30:00,17.19,17.21,17.14,17.19,114800.0,13.7628,13.7788,13.7227,13.7628,114800.0
2010-04-29 12:00:00,17.19,17.19,17.15,17.17,45200.0,13.7628,13.7628,13.7307,13.7468,45200.0
2010-04-29 12:30:00,17.15,17.2,17.13,17.2,58000.0,13.7307,13.7708,13.7147,13.7708,58000.0
2010-04-29 13:00:00,17.21,17.25,17.19,17.23,81200.0,13.7788,13.8108,13.7628,13.7948,81200.0
2010-04-29 13:30:00,17.22,17.24,17.21,17.23,58800.0,13.7868,13.8028,13.7788,13.7948,58800.0
2010-04-29 14:00:00,17.23,17.25,17.23,17.25,96000.0,13.7948,13.8108,13.7948,13.8108,96000.0
2010-04-29 14:30:00,17.25,17.25,17.23,17.24,85200.0,13.8108,13.8108,13.7948,13.8028,85200.0
2010-04-29 15:00:00,17.24,17.24,17.13,17.16,180400.0,13.8028,13.8028,13.7147,13.7388,180400.0
2010-04-29 15:30:00,17.16,17.2,17.08,17.2,503600.0,13.7388,13.7708,13.6747,13.7708,503600.0
2010-04-30 09:30:00,17.25,17.38,17.21,17.36,233200.0,13.8108,13.9149,13.7788,13.8989,233200.0
2010-04-30 10:00:00,17.36,17.38,17.33,17.36,133200.0,13.8989,13.9149,13.8749,13.8989,133200.0
2010-04-30 10:30:00,17.36,17.38,17.29,17.34,96400.0,13.8989,13.9149,13.8428,13.8829,96400.0
2010-04-30 11:00:00,17.35,17.4,17.3,17.36,68800.0,13.8909,13.9309,13.8508,13.8989,68800.0
2010-04-30 11:30:00,17.35,17.4,17.31,17.34,78400.0,13.8909,13.9309,13.8588,13.8829,78400.0
2010-04-30 12:00:00,17.33,17.33,17.25,17.28,49200.0,13.8749,13.8749,13.8108,13.8348,49200.0
2010-04-30 12:30:00,17.29,17.31,17.26,17.27,46000.0,13.8428,13.8588,13.8188,13.8268,46000.0
2010-04-30 13:00:00,17.28,17.3,17.25,17.27,54400.0,13.8348,13.8508,13.8108,13.8268,54400.0
2010-04-30 13:30:00,17.27,17.3,17.26,17.26,32800.0,13.8268,13.8508,13.8188,13.8188,32800.0
2010-04-30 14:00:00,17.26,17.31,17.25,17.28,76800.0,13.8188,13.8588,13.8108,13.8348,76800.0
2010-04-30 14:30:00,17.29,17.33,17.28,17.32,83200.0,13.8428,13.8749,13.8348,13.8669,83200.0
2010-04-30 15:00:00,17.32,17.39,17.29,17.37,175200.0,13.8669,13.9229,13.8428,13.9069,175200.0
2010-04-30 15:30:00,17.38,17.43,17.3,17.31,479200.0,13.9149,13.9549,13.8508,13.8588,479200.0
2010-05-03 09:30:00,17.34,17.38,17.21,17.24,123600.0,13.8829,13.9149,13.7788,13.8028,123600.0
2010-05-03 10:00:00,17.24,17.25,17.14,17.21,188400.0,13.8028,13.8108,13.7227,13.7788,188400.0
2010-05-03 10:30:00,17.21,17.32,17.21,17.3,62000.0,13.7788,13.8669,13.7788,13.8508,62000.0
2010-05-03 11:00:00,17.3,17.32,17.26,17.27,33600.0,13.8508,13.8669,13.8188,13.8268,33600.0
2010-05-03 11:30:00,17.28,17.31,17.26,17.29,41200.0,13.8348,13.8588,13.8188,13.8428,41200.0
2010-05-03 12:00:00,17.29,17.34,17.25,17.32,36400.0,13.8428,13.8829,13.8108,13.8669,36400.0
2010-05-03 12:30:00,17.32,17.35,17.31,17.33,34000.0,13.8669,13.8909,13.8588,13.8749,34000.0
2010-05-03 13:00:00,17.33,17.36,17.33,17.35,35200.0,13.8749,13.8989,13.8749,13.8909,35200.0
2010-05-03 13:30:00,17.35,17.37,17.35,17.36,50000.0,13.8909,13.9069,13.8909,13.8989,50000.0
2010-05-03 14:00:00,17.36,17.37,17.35,17.35,44000.0,13.8989,13.9069,13.8909,13.8909,44000.0
2010-05-03 14:30:00,17.35,17.37,17.31,17.36,87200.0,13.8909,13.9069,13.8588,13.8989,87200.0
2010-05-03 15:00:00,17.36,17.39,17.33,17.37,115200.0,13.8989,13.9229,13.8749,13.9069,115200.0
2010-05-03 15:30:00,17.38,17.4,17.27,17.32,412000.0,13.9149,13.9309,13.8268,13.8669,412000.0
2010-05-04 09:30:00,17.22,17.28,17.14,17.28,105200.0,13.7868,13.8348,13.7227,13.8348,105200.0
2010-05-04 10:00:00,17.27,17.28,17.2,17.24,128400.0,13.8268,13.8348,13.7708,13.8028,128400.0
2010-05-04 10:30:00,17.24,17.27,17.19,17.21,112000.0,13.8028,13.8268,13.7628,13.7788,112000.0
2010-05-04 11:00:00,17.2,17.27,17.2,17.22,104000.0,13.7708,13.8268,13.7708,13.7868,104000.0
2010-05-04 11:30:00,17.22,17.29,17.22,17.28,126800.0,13.7868,13.8428,13.7868,13.8348,126800.0
2010-05-04 12:00:00,17.28,17.28,17.15,17.19,74800.0,13.8348,13.8348,13.7307,13.7628,74800.0
2010-05-04 12:30:00,17.19,17.3,17.18,17.3,100800.0,13.7628,13.8508,13.7548,13.8508,100800.0
2010-05-04 13:00:00,17.3,17.3,17.25,17.26,34800.0,13.8508,13.8508,13.8108,13.8188,34800.0
2010-05-04 13:30:00,17.27,17.31,17.26,17.31,64800.0,13.8268,13.8588,13.8188,13.8588,64800.0
2010-05-04 14:00:00,17.3,17.34,17.29,17.32,96000.0,13.8508,13.8829,13.8428,13.8669,96000.0
2010-05-04 14:30:00,17.32,17.34,17.3,17.32,94400.0,13.8669,13.8829,13.8508,13.8669,94400.0
2010-05-04 15:00:00,17.32,17.33,17.25,17.28,187600.0,13.8669,13.8749,13.8108,13.8348,187600.0
2010-05-04 15:30:00,17.28,17.35,17.25,17.32,243200.0,13.8348,13.8909,13.8108,13.8669,243200.0
2010-05-05 09:30:00,17.33,17.49,17.24,17.42,310400.0,13.8749,14.003,13.8028,13.9469,310400.0
2010-05-05 10:00:00,17.42,17.43,17.35,17.35,263200.0,13.9469,13.9549,13.8909,13.8909,263200.0
2010-05-05 10:30:00,17.35,17.41,17.33,17.39,170400.0,13.8909,13.9389,13.8749,13.9229,170400.0
2010-05-05 11:00:00,17.39,17.4,17.31,17.32,76800.0,13.9229,13.9309,13.8588,13.8669,76800.0
2010-05-05 11:30:00,17.32,17.35,17.29,17.32,50000.0,13.8669,13.8909,13.8428,13.8669,50000.0
2010-05-05 12:00:00,17.31,17.35,17.3,17.34,54000.0,13.8588,13.8909,13.8508,13.8829,54000.0
2010-05-05 12:30:00,17.34,17.36,17.31,17.34,42400.0,13.8829,13.8989,13.8588,13.8829,42400.0
2010-05-05 13:00:00,17.34,17.34,17.28,17.29,38400.0,13.8829,13.8829,13.8348,13.8428,38400.0
2010-05-05 13:30:00,17.3,17.33,17.3,17.3,78800.0,13.8508,13.8749,13.8508,13.8508,78800.0
2010-05-05 14:00:00,17.31,17.35,17.29,17.34,96400.0,13.8588,13.8909,13.8428,13.8829,96400.0
2010-05-05 14:30:00,17.34,17.34,17.26,17.28,146000.0,13.8829,13.8829,13.8188,13.8348,146000.0
2010-05-05 15:00:00,17.28,17.31,17.25,17.28,140800.0,13.8348,13.8588,13.8108,13.8348,140800.0
2010-05-05 15:30:00,17.28,17.37,17.27,17.33,298800.0,13.8348,13.9069,13.8268,13.8749,298800.0
2010-05-06 09:30:00,17.32,17.34,17.22,17.25,113600.0,13.8669,13.8829,13.7868,13.8108,113600.0
2010-05-06 10:00:00,17.25,17.26,17.21,17.22,184400.0,13.8108,13.8188,13.7788,13.7868,184400.0
2010-05-06 10:30:00,17.22,17.24,17.18,17.2,186000.0,13.7868,13.8028,13.7548,13.7708,186000.0
2010-05-06 11:00:00,17.2,17.21,17.14,17.15,220400.0,13.7708,13.7788,13.7227,13.7307,220400.0
2010-05-06 11:30:00,17.15,17.23,17.14,17.21,234400.0,13.7307,13.7948,13.7227,13.7788,234400.0
2010-05-06 12:00:00,17.21,17.21,17.16,17.19,105600.0,13.7788,13.7788,13.7388,13.7628,105600.0
2010-05-06 12:30:00,17.2,17.22,17.17,17.21,74000.0,13.7708,13.7868,13.7468,13.7788,74000.0
2010-05-06 13:00:00,17.21,17.21,17.14,17.19,70400.0,13.7788,13.7788,13.7227,13.7628,70400.0
2010-05-06 13:30:00,17.19,17.19,17.11,17.15,105600.0,13.7628,13.7628,13.6987,13.7307,105600.0
2010-05-06 14:00:00,17.15,17.16,17.04,17.05,266400.0,13.7307,13.7388,13.6427,13.6507,266400.0
2010-05-06 14:30:00,17.06,17.08,16.45,17.04,730400.0,13.6587,13.6747,13.1703,13.6427,730400.0
2010-05-06 15:00:00,17.05,17.1,16.83,16.87,374000.0,13.6507,13.6907,13.4745,13.5066,374000.0
2010-05-06 15:30:00,16.87,17.11,16.87,16.96,590800.0,13.5066,13.6987,13.5066,13.5786,590800.0
2010-05-07 09:30:00,17.0,17.03,16.74,16.79,264000.0,13.6107,13.6347,13.4025,13.4425,264000.0
2010-05-07 10:00:00,16.78,16.8,16.57,16.61,240400.0,13.4345,13.4505,13.2664,13.2984,240400.0
2010-05-07 10:30:00,16.64,16.73,16.57,16.61,210000.0,13.3224,13.3945,13.2664,13.2984,210000.0
2010-05-07 11:00:00,16.6,16.86,16.59,16.73,264800.0,13.2904,13.4986,13.2824,13.3945,264800.0
2010-05-07 11:30:00,16.73,16.76,16.63,16.74,288000.0,13.3945,13.4185,13.3144,13.4025,288000.0
2010-05-07 12:00:00,16.74,16.75,16.63,16.67,220400.0,13.4025,13.4105,13.3144,13.3464,220400.0
2010-05-07 12:30:00,16.67,16.77,16.65,16.71,172000.0,13.3464,13.4265,13.3304,13.3785,172000.0
2010-05-07 13:00:00,16.72,16.74,16.62,16.66,152000.0,13.3865,13.4025,13.3064,13.3384,152000.0
2010-05-07 13:30:00,16.67,16.74,16.67,16.7,194000.0,13.3464,13.4025,13.3464,13.3705,194000.0
2010-05-07 14:00:00,16.7,16.73,16.65,16.68,306000.0,13.3705,13.3945,13.3304,13.3545,306000.0
2010-05-07 14:30:00,16.68,16.77,16.68,16.75,316000.0,13.3545,13.4265,13.3545,13.4105,316000.0
2010-05-07 15:00:00,16.74,16.75,16.64,16.72,376000.0,13.4025,13.4105,13.3224,13.3865,376000.0
2010-05-07 15:30:00,16.72,16.75,16.66,16.72,796400.0,13.3865,13.4105,13.3384,13.3865,796400.0
2010-05-10 09:30:00,17.11,17.34,16.96,17.34,251200.0,13.6987,13.8829,13.5786,13.8829,251200.0
2010-05-10 10:00:00,17.34,17.43,17.32,17.35,258000.0,13.8829,13.9549,13.8669,13.8909,258000.0
2010-05-10 10:30:00,17.35,17.39,17.12,17.21,490800.0,13.8909,13.9229,13.7067,13.7788,490800.0
2010-05-10 11:00:00,17.22,17.34,17.22,17.27,122000.0,13.7868,13.8829,13.7868,13.8268,122000.0
2010-05-10 11:30:00,17.27,17.37,17.27,17.37,101200.0,13.8268,13.9069,13.8268,13.9069,101200.0
2010-05-10 12:00:00,17.36,17.37,17.31,17.31,66400.0,13.8989,13.9069,13.8588,13.8588,66400.0
2010-05-10 12:30:00,17.32,17.33,17.25,17.25,102400.0,13.8669,13.8749,13.8108,13.8108,102400.0
2010-05-10 13:00:00,17.25,17.25,17.19,17.25,80000.0,13.8108,13.8108,13.7628,13.8108,80000.0
2010-05-10 13:30:00,17.24,17.29,17.19,17.2,90400.0,13.8028,13.8428,13.7628,13.7708,90400.0
2010-05-10 14:00:00,17.2,17.25,17.16,17.19,101200.0,13.7708,13.8108,13.7388,13.7628,101200.0
2010-05-10 14:30:00,17.19,17.24,17.17,17.21,144000.0,13.7628,13.8028,13.7468,13.7788,144000.0
2010-05-10 15:00:00,17.21,17.25,17.18,17.2,151600.0,13.7788,13.8108,13.7548,13.7708,151600.0
2010-05-10 15:30:00,17.2,17.41,17.19,17.35,589200.0,13.7708,13.9389,13.7628,13.8909,589200.0
2010-05-11 09:30:00,16.84,17.05,16.64,16.66,780000.0,13.4826,13.6507,13.3224,13.3384,780000.0
2010-05-11 10:00:00,16.66,16.76,16.58,16.61,895600.0,13.3384,13.4185,13.2744,13.2984,895600.0
2010-05-11 10:30:00,16.61,16.67,16.53,16.63,672400.0,13.2984,13.3464,13.2344,13.3144,672400.0
2010-05-11 11:00:00,16.63,16.7,16.62,16.66,485600.0,13.3144,13.3705,13.3064,13.3384,485600.0
2010-05-11 11:30:00,16.66,16.96,16.66,16.89,456000.0,13.3384,13.5786,13.3384,13.5226,456000.0
2010-05-11 12:00:00,16.89,16.93,16.84,16.85,486800.0,13.5226,13.5546,13.4826,13.4906,486800.0
2010-05-11 12:30:00,16.85,17.0,16.85,16.99,266000.0,13.4906,13.6107,13.4906,13.6026,266000.0
2010-05-11 13:00:00,16.99,17.0,16.82,16.89,288000.0,13.6026,13.6107,13.4665,13.5226,288000.0
2010-05-11 13:30:00,16.89,16.98,16.87,16.95,255200.0,13.5226,13.5946,13.5066,13.5706,255200.0
2010-05-11 14:00:00,16.95,16.99,16.8,16.82,396400.0,13.5706,13.6026,13.4505,13.4665,396400.0
2010-05-11 14:30:00,16.82,16.93,16.82,16.85,358800.0,13.4665,13.5546,13.4665,13.4906,358800.0
2010-05-11 15:00:00,16.85,16.93,16.8,16.86,464800.0,13.4906,13.5546,13.4505,13.4986,464800.0
2010-05-11 15:30:00,16.86,16.94,16.72,16.77,686400.0,13.4986,13.5626,13.3865,13.4265,686400.0
2010-05-12 09:30:00,16.78,16.95,16.57,16.62,352400.0,13.4345,13.5706,13.2664,13.3064,352400.0
2010-05-12 10:00:00,16.62,16.66,16.61,16.64,262400.0,13.3064,13.3384,13.2984,13.3224,262400.0
2010-05-12 10:30:00,16.63,16.65,16.61,16.62,196800.0,13.3144,13.3304,13.2984,13.3064,196800.0
2010-05-12 11:00:00,16.62,16.69,16.62,16.66,200000.0,13.3064,13.3625,13.3064,13.3384,200000.0
2010-05-12 11:30:00,16.66,16.67,16.63,16.65,266400.0,13.3384,13.3464,13.3144,13.3304,266400.0
2010-05-12 12:00:00,16.66,16.66,16.62,16.63,149200.0,13.3384,13.3384,13.3064,13.3144,149200.0
2010-05-12 12:30:00,16.64,16.67,16.62,16.65,134400.0,13.3224,13.3464,13.3064,13.3304,134400.0
2010-05-12 13:00:00,16.65,16.7,16.62,16.7,256000.0,13.3304,13.3705,13.3064,13.3705,256000.0
2010-05-12 13:30:00,16.7,16.74,16.66,16.68,138800.0,13.3705,13.4025,13.3384,13.3545,138800.0
2010-05-12 14:00:00,16.68,16.8,16.67,16.78,167200.0,13.3545,13.4505,13.3464,13.4345,167200.0
2010-05-12 14:30:00,16.78,16.88,16.78,16.83,173600.0,13.4345,13.5146,13.4345,13.4745,173600.0
2010-05-12 15:00:00,16.83,16.88,16.81,16.86,158000.0,13.4745,13.5146,13.4585,13.4986,158000.0
2010-05-12 15:30:00,16.86,16.87,16.75,16.78,670800.0,13.4986,13.5066,13.4105,13.4345,670800.0
2010-05-13 09:30:00,16.47,16.79,16.47,16.78,333200.0,13.214,13.4708,13.214,13.4628,333200.0
2010-05-13 10:00:00,16.78,16.89,16.75,16.88,180800.0,13.4628,13.551,13.4387,13.543,180800.0
2010-05-13 10:30:00,16.89,16.97,16.85,16.96,196400.0,13.551,13.6152,13.5189,13.6072,196400.0
2010-05-13 11:00:00,16.96,16.98,16.92,16.97,151600.0,13.6072,13.6232,13.5751,13.6152,151600.0
2010-05-13 11:30:00,16.96,16.96,16.9,16.94,147200.0,13.6072,13.6072,13.559,13.5911,147200.0
2010-05-13 12:00:00,16.94,16.95,16.91,16.93,137200.0,13.5911,13.5991,13.5671,13.5831,137200.0
2010-05-13 12:30:00,16.92,16.94,16.89,16.93,160000.0,13.5751,13.5911,13.551,13.5831,160000.0
2010-05-13 13:00:00,16.93,16.94,16.91,16.93,108000.0,13.5831,13.5911,13.5671,13.5831,108000.0
2010-05-13 13:30:00,16.92,16.94,16.87,16.88,246400.0,13.5751,13.5911,13.535,13.543,246400.0
2010-05-13 14:00:00,16.88,16.9,16.86,16.86,223200.0,13.543,13.559,13.5269,13.5269,223200.0
2010-05-13 14:30:00,16.86,16.86,16.75,16.77,290800.0,13.5269,13.5269,13.4387,13.4547,290800.0
2010-05-13 15:00:00,16.77,16.78,16.68,16.7,342000.0,13.4547,13.4628,13.3825,13.3986,342000.0
2010-05-13 15:30:00,16.7,16.71,16.63,16.63,544000.0,13.3986,13.4066,13.3424,13.3424,544000.0
2010-05-14 09:30:00,16.61,16.7,16.56,16.56,230800.0,13.3264,13.3986,13.2862,13.2862,230800.0
2010-05-14 10:00:00,16.56,16.58,16.5,16.53,230800.0,13.2862,13.3023,13.2381,13.2622,230800.0
2010-05-14 10:30:00,16.53,16.61,16.5,16.53,166400.0,13.2622,13.3264,13.2381,13.2622,166400.0
2010-05-14 11:00:00,16.52,16.53,16.39,16.42,219200.0,13.2542,13.2622,13.1499,13.1739,219200.0
2010-05-14 11:30:00,16.42,16.52,16.42,16.45,111200.0,13.1739,13.2542,13.1739,13.198,111200.0
2010-05-14 12:00:00,16.46,16.52,16.43,16.49,152000.0,13.206,13.2542,13.1819,13.2301,152000.0
2010-05-14 12:30:00,16.49,16.55,16.48,16.54,94000.0,13.2301,13.2782,13.2221,13.2702,94000.0
2010-05-14 13:00:00,16.55,16.56,16.49,16.49,52000.0,13.2782,13.2862,13.2301,13.2301,52000.0
2010-05-14 13:30:00,16.49,16.5,16.42,16.47,93600.0,13.2301,13.2381,13.1739,13.214,93600.0
2010-05-14 14:00:00,16.47,16.47,16.41,16.46,107200.0,13.214,13.214,13.1659,13.206,107200.0
2010-05-14 14:30:00,16.46,16.47,16.39,16.4,134400.0,13.206,13.214,13.1499,13.1579,134400.0
2010-05-14 15:00:00,16.4,16.4,16.32,16.35,178400.0,13.1579,13.1579,13.0937,13.1178,178400.0
2010-05-14 15:30:00,16.35,16.44,16.34,16.4,359200.0,13.1178,13.19,13.1097,13.1579,359200.0
2010-05-17 09:30:00,16.4,16.66,16.4,16.66,319200.0,13.1579,13.3665,13.1579,13.3665,319200.0
2010-05-17 10:00:00,16.66,16.81,16.65,16.75,521200.0,13.3665,13.4868,13.3585,13.4387,521200.0
2010-05-17 10:30:00,16.75,16.79,16.74,16.76,275600.0,13.4387,13.4708,13.4307,13.4467,275600.0
2010-05-17 11:00:00,16.76,16.76,16.7,16.76,184400.0,13.4467,13.4467,13.3986,13.4467,184400.0
2010-05-17 11:30:00,16.76,16.79,16.75,16.77,144400.0,13.4467,13.4708,13.4387,13.4547,144400.0
2010-05-17 12:00:00,16.76,16.76,16.56,16.61,362000.0,13.4467,13.4467,13.2862,13.3264,362000.0
2010-05-17 12:30:00,16.62,16.74,16.62,16.68,234800.0,13.3344,13.4307,13.3344,13.3825,234800.0
2010-05-17 13:00:00,16.69,16.74,16.65,16.74,116400.0,13.3905,13.4307,13.3585,13.4307,116400.0
2010-05-17 13:30:00,16.73,16.75,16.66,16.71,102800.0,13.4226,13.4387,13.3665,13.4066,102800.0
2010-05-17 14:00:00,16.71,16.75,16.69,16.72,158800.0,13.4066,13.4387,13.3905,13.4146,158800.0
2010-05-17 14:30:00,16.72,16.8,16.68,16.74,167600.0,13.4146,13.4788,13.3825,13.4307,167600.0
2010-05-17 15:00:00,16.75,16.78,16.69,16.75,139600.0,13.4387,13.4628,13.3905,13.4387,139600.0
2010-05-17 15:30:00,16.75,16.84,16.75,16.78,364400.0,13.4387,13.5109,13.4387,13.4628,364400.0
2010-05-18 09:30:00,16.88,16.94,16.81,16.84,86800.0,13.543,13.5911,13.4868,13.5109,86800.0
2010-05-18 10:00:00,16.84,16.86,16.75,16.75,80800.0,13.5109,13.5269,13.4387,13.4387,80800.0
2010-05-18 10:30:00,16.75,16.78,16.68,16.74,176400.0,13.4387,13.4628,13.3825,13.4307,176400.0
2010-05-18 11:00:00,16.74,16.75,16.69,16.73,47200.0,13.4307,13.4387,13.3905,13.4226,47200.0
2010-05-18 11:30:00,16.73,16.74,16.66,16.7,52000.0,13.4226,13.4307,13.3665,13.3986,52000.0
2010-05-18 12:00:00,16.7,16.78,16.66,16.77,115200.0,13.3986,13.4628,13.3665,13.4547,115200.0
2010-05-18 12:30:00,16.77,16.77,16.74,16.74,77600.0,13.4547,13.4547,13.4307,13.4307,77600.0
2010-05-18 13:00:00,16.74,16.77,16.73,16.76,151200.0,13.4307,13.4547,13.4226,13.4467,151200.0
2010-05-18 13:30:00,16.75,16.76,16.69,16.72,70400.0,13.4387,13.4467,13.3905,13.4146,70400.0
2010-05-18 14:00:00,16.72,16.76,16.67,16.69,135200.0,13.4146,13.4467,13.3745,13.3905,135200.0
2010-05-18 14:30:00,16.69,16.69,16.62,16.65,128400.0,13.3905,13.3905,13.3344,13.3585,128400.0
2010-05-18 15:00:00,16.66,16.68,16.61,16.66,194400.0,13.3665,13.3825,13.3264,13.3665,194400.0
2010-05-18 15:30:00,16.66,16.69,16.61,16.64,192400.0,13.3665,13.3905,13.3264,13.3504,192400.0
2010-05-19 09:30:00,16.63,16.71,16.55,16.61,104800.0,13.3424,13.4066,13.2782,13.3264,104800.0
2010-05-19 10:00:00,16.61,16.66,16.51,16.59,145200.0,13.3264,13.3665,13.2461,13.3103,145200.0
2010-05-19 10:30:00,16.58,16.64,16.53,16.64,107600.0,13.3023,13.3504,13.2622,13.3504,107600.0
2010-05-19 11:00:00,16.64,16.73,16.62,16.65,309600.0,13.3504,13.4226,13.3344,13.3585,309600.0
2010-05-19 11:30:00,16.65,16.67,16.59,16.64,116400.0,13.3585,13.3745,13.3103,13.3504,116400.0
2010-05-19 12:00:00,16.65,16.7,16.63,16.67,127200.0,13.3585,13.3986,13.3424,13.3745,127200.0
2010-05-19 12:30:00,16.67,16.7,16.62,16.69,52000.0,13.3745,13.3986,13.3344,13.3905,52000.0
2010-05-19 13:00:00,16.71,16.71,16.65,16.66,51200.0,13.4066,13.4066,13.3585,13.3665,51200.0
2010-05-19 13:30:00,16.67,16.75,16.67,16.74,67200.0,13.3745,13.4387,13.3745,13.4307,67200.0
2010-05-19 14:00:00,16.74,16.75,16.65,16.68,52800.0,13.4307,13.4387,13.3585,13.3825,52800.0
2010-05-19 14:30:00,16.68,16.72,16.66,16.68,49600.0,13.3825,13.4146,13.3665,13.3825,49600.0
2010-05-19 15:00:00,16.68,16.69,16.6,16.66,130000.0,13.3825,13.3905,13.3183,13.3665,130000.0
2010-05-19 15:30:00,16.67,16.72,16.64,16.64,190400.0,13.3745,13.4146,13.3504,13.3504,190400.0
2010-05-20 09:30:00,16.45,16.48,16.35,16.48,79600.0,13.198,13.2221,13.1178,13.2221,79600.0
2010-05-20 10:00:00,16.46,16.52,16.32,16.34,95200.0,13.206,13.2542,13.0937,13.1097,95200.0
2010-05-20 10:30:00,16.35,16.35,16.32,16.33,127600.0,13.1178,13.1178,13.0937,13.1017,127600.0
2010-05-20 11:00:00,16.33,16.38,16.31,16.37,77200.0,13.1017,13.1418,13.0857,13.1338,77200.0
2010-05-20 11:30:00,16.38,16.39,16.33,16.34,76000.0,13.1418,13.1499,13.1017,13.1097,76000.0
2010-05-20 12:00:00,16.33,16.41,16.31,16.33,76000.0,13.1017,13.1659,13.0857,13.1017,76000.0
2010-05-20 12:30:00,16.32,16.35,16.29,16.3,122000.0,13.0937,13.1178,13.0696,13.0776,122000.0
2010-05-20 13:00:00,16.3,16.38,16.29,16.33,118000.0,13.0776,13.1418,13.0696,13.1017,118000.0
2010-05-20 13:30:00,16.34,16.4,16.31,16.34,130000.0,13.1097,13.1579,13.0857,13.1097,130000.0
2010-05-20 14:00:00,16.33,16.38,16.28,16.33,161200.0,13.1017,13.1418,13.0616,13.1017,161200.0
2010-05-20 14:30:00,16.33,16.36,16.31,16.31,256000.0,13.1017,13.1258,13.0857,13.0857,256000.0
2010-05-20 15:00:00,16.32,16.36,16.31,16.34,258400.0,13.0937,13.1258,13.0857,13.1097,258400.0
2010-05-20 15:30:00,16.34,16.36,16.22,16.23,694000.0,13.1097,13.1258,13.0135,13.0215,694000.0
2010-05-21 09:30:00,16.14,16.36,16.12,16.29,213200.0,12.9493,13.1258,12.9332,13.0696,213200.0
2010-05-21 10:00:00,16.28,16.32,16.18,16.2,153600.0,13.0616,13.0937,12.9814,12.9974,153600.0
2010-05-21 10:30:00,16.19,16.27,16.17,16.24,138400.0,12.9894,13.0536,12.9733,13.0295,138400.0
2010-05-21 11:00:00,16.24,16.31,16.23,16.27,74800.0,13.0295,13.0857,13.0215,13.0536,74800.0
2010-05-21 11:30:00,16.26,16.39,16.24,16.33,49200.0,13.0456,13.1499,13.0295,13.1017,49200.0
2010-05-21 12:00:00,16.33,16.33,16.26,16.29,66400.0,13.1017,13.1017,13.0456,13.0696,66400.0
2010-05-21 12:30:00,16.29,16.32,16.25,16.25,21200.0,13.0696,13.0937,13.0375,13.0375,21200.0
2010-05-21 13:00:00,16.25,16.28,16.23,16.25,54000.0,13.0375,13.0616,13.0215,13.0375,54000.0
2010-05-21 13:30:00,16.25,16.28,16.23,16.28,62000.0,13.0375,13.0616,13.0215,13.0616,62000.0
2010-05-21 14:00:00,16.28,16.3,16.22,16.22,188000.0,13.0616,13.0776,13.0135,13.0135,188000.0
2010-05-21 14:30:00,16.23,16.24,16.14,16.18,163600.0,13.0215,13.0295,12.9493,12.9814,163600.0
2010-05-21 15:00:00,16.19,16.22,16.14,16.17,124400.0,12.9894,13.0135,12.9493,12.9733,124400.0
2010-05-21 15:30:00,16.17,16.26,16.13,16.24,460000.0,12.9733,13.0456,12.9413,13.0295,460000.0
2010-05-24 09:30:00,16.23,16.4,16.19,16.3,239600.0,13.0215,13.1579,12.9894,13.0776,239600.0
2010-05-24 10:00:00,16.32,16.41,16.29,16.34,190400.0,13.0937,13.1659,13.0696,13.1097,190400.0
2010-05-24 10:30:00,16.34,16.42,16.34,16.39,142800.0,13.1097,13.1739,13.1097,13.1499,142800.0
2010-05-24 11:00:00,16.39,16.39,16.33,16.37,116400.0,13.1499,13.1499,13.1017,13.1338,116400.0
2010-05-24 11:30:00,16.37,16.43,16.36,16.42,99200.0,13.1338,13.1819,13.1258,13.1739,99200.0
2010-05-24 12:00:00,16.42,16.48,16.41,16.42,66800.0,13.1739,13.2221,13.1659,13.1739,66800.0
2010-05-24 12:30:00,16.43,16.45,16.4,16.44,82400.0,13.1819,13.198,13.1579,13.19,82400.0
2010-05-24 13:00:00,16.44,16.47,16.43,16.43,91200.0,13.19,13.214,13.1819,13.1819,91200.0
2010-05-24 13:30:00,16.44,16.48,16.44,16.47,114800.0,13.19,13.2221,13.19,13.214,114800.0
2010-05-24 14:00:00,16.47,16.49,16.47,16.49,86000.0,13.214,13.2301,13.214,13.2301,86000.0
2010-05-24 14:30:00,16.49,16.5,16.47,16.5,169200.0,13.2301,13.2381,13.214,13.2381,169200.0
2010-05-24 15:00:00,16.5,16.5,16.44,16.47,177200.0,13.2381,13.2381,13.19,13.214,177200.0
2010-05-24 15:30:00,16.47,16.5,16.38,16.4,470400.0,13.214,13.2381,13.1418,13.1579,470400.0
2010-05-25 09:30:00,16.44,16.44,15.95,15.96,430800.0,13.19,13.19,12.7968,12.8049,430800.0
2010-05-25 10:00:00,15.96,16.12,15.96,16.05,290400.0,12.8049,12.9332,12.8049,12.8771,290400.0
2010-05-25 10:30:00,16.05,16.06,15.97,15.97,241200.0,12.8771,12.8851,12.8129,12.8129,241200.0
2010-05-25 11:00:00,15.98,15.99,15.95,15.97,181200.0,12.8209,12.8289,12.7968,12.8129,181200.0
2010-05-25 11:30:00,15.97,15.99,15.96,15.99,245200.0,12.8129,12.8289,12.8049,12.8289,245200.0
2010-05-25 12:00:00,15.99,16.02,15.96,16.02,254000.0,12.8289,12.853,12.8049,12.853,254000.0
2010-05-25 12:30:00,16.02,16.02,15.98,15.98,100800.0,12.853,12.853,12.8209,12.8209,100800.0
2010-05-25 13:00:00,15.99,16.02,15.98,16.0,106400.0,12.8289,12.853,12.8209,12.837,106400.0
2010-05-25 13:30:00,16.0,16.04,15.98,16.01,158800.0,12.837,12.869,12.8209,12.845,158800.0
2010-05-25 14:00:00,16.01,16.05,15.99,16.0,114400.0,12.845,12.8771,12.8289,12.837,114400.0
2010-05-25 14:30:00,16.0,16.06,15.98,16.04,202400.0,12.837,12.8851,12.8209,12.869,202400.0
2010-05-25 15:00:00,16.04,16.14,16.03,16.13,240000.0,12.869,12.9493,12.861,12.9413,240000.0
2010-05-25 15:30:00,16.13,16.16,16.12,16.16,479600.0,12.9413,12.9653,12.9332,12.9653,479600.0
2010-05-26 09:30:00,16.25,16.31,16.1,16.31,124400.0,13.0375,13.0857,12.9172,13.0857,124400.0
2010-05-26 10:00:00,16.31,16.35,16.3,16.35,92400.0,13.0857,13.1178,13.0776,13.1178,92400.0
2010-05-26 10:30:00,16.35,16.4,16.32,16.38,94400.0,13.1178,13.1579,13.0937,13.1418,94400.0
2010-05-26 11:00:00,16.37,16.41,16.33,16.4,128000.0,13.1338,13.1659,13.1017,13.1579,128000.0
2010-05-26 11:30:00,16.4,16.46,16.38,16.45,192800.0,13.1579,13.206,13.1418,13.198,192800.0
2010-05-26 12:00:00,16.45,16.52,16.43,16.43,222400.0,13.198,13.2542,13.1819,13.1819,222400.0
2010-05-26 12:30:00,16.42,16.47,16.42,16.46,222400.0,13.1739,13.214,13.1739,13.206,222400.0
2010-05-26 13:00:00,16.46,16.47,16.44,16.45,48000.0,13.206,13.214,13.19,13.198,48000.0
2010-05-26 13:30:00,16.45,16.5,16.45,16.47,91600.0,13.198,13.2381,13.198,13.214,91600.0
2010-05-26 14:00:00,16.46,16.47,16.42,16.45,85600.0,13.206,13.214,13.1739,13.198,85600.0
2010-05-26 14:30:00,16.45,16.46,16.39,16.42,118800.0,13.198,13.206,13.1499,13.1739,118800.0
2010-05-26 15:00:00,16.42,16.45,16.32,16.33,170400.0,13.1739,13.198,13.0937,13.1017,170400.0
2010-05-26 15:30:00,16.33,16.4,16.32,16.38,563600.0,13.1017,13.1579,13.0937,13.1418,563600.0
2010-05-27 09:30:00,16.57,16.57,16.4,16.42,139200.0,13.2943,13.2943,13.1579,13.1739,139200.0
2010-05-27 10:00:00,16.42,16.43,16.36,16.39,186000.0,13.1739,13.1819,13.1258,13.1499,186000.0
2010-05-27 10:30:00,16.39,16.42,16.36,16.36,158800.0,13.1499,13.1739,13.1258,13.1258,158800.0
2010-05-27 11:00:00,16.36,16.37,16.26,16.31,278400.0,13.1258,13.1338,13.0456,13.0857,278400.0
2010-05-27 11:30:00,16.31,16.32,16.2,16.31,349200.0,13.0857,13.0937,12.9974,13.0857,349200.0
2010-05-27 12:00:00,16.29,16.31,16.26,16.27,96000.0,13.0696,13.0857,13.0456,13.0536,96000.0
2010-05-27 12:30:00,16.28,16.3,16.27,16.3,60400.0,13.0616,13.0776,13.0536,13.0776,60400.0
2010-05-27 13:00:00,16.3,16.31,16.25,16.27,81200.0,13.0776,13.0857,13.0375,13.0536,81200.0
2010-05-27 13:30:00,16.28,16.32,16.28,16.3,156000.0,13.0616,13.0937,13.0616,13.0776,156000.0
2010-05-27 14:00:00,16.3,16.33,16.3,16.31,92800.0,13.0776,13.1017,13.0776,13.0857,92800.0
2010-05-27 14:30:00,16.31,16.35,16.31,16.32,80400.0,13.0857,13.1178,13.0857,13.0937,80400.0
2010-05-27 15:00:00,16.32,16.35,16.31,16.33,143200.0,13.0937,13.1178,13.0857,13.1017,143200.0
2010-05-27 15:30:00,16.33,16.42,16.33,16.41,384000.0,13.1017,13.1739,13.1017,13.1659,384000.0
2010-05-28 09:30:00,16.36,16.44,16.33,16.42,120000.0,13.1258,13.19,13.1017,13.1739,120000.0
2010-05-28 10:00:00,16.42,16.43,16.36,16.38,86000.0,13.1739,13.1819,13.1258,13.1418,86000.0
2010-05-28 10:30:00,16.39,16.42,16.36,16.4,92000.0,13.1499,13.1739,13.1258,13.1579,92000.0
2010-05-28 11:00:00,16.4,16.42,16.36,16.42,77600.0,13.1579,13.1739,13.1258,13.1739,77600.0
2010-05-28 11:30:00,16.41,16.47,16.41,16.46,78000.0,13.1659,13.214,13.1659,13.206,78000.0
2010-05-28 12:00:00,16.46,16.54,16.46,16.54,118400.0,13.206,13.2702,13.206,13.2702,118400.0
2010-05-28 12:30:00,16.54,16.55,16.4,16.47,145600.0,13.2702,13.2782,13.1579,13.214,145600.0
2010-05-28 13:00:00,16.49,16.52,16.46,16.5,66800.0,13.2301,13.2542,13.206,13.2381,66800.0
2010-05-28 13:30:00,16.51,16.52,16.45,16.46,64000.0,13.2461,13.2542,13.198,13.206,64000.0
2010-05-28 14:00:00,16.46,16.5,16.42,16.5,89600.0,13.206,13.2381,13.1739,13.2381,89600.0
2010-05-28 14:30:00,16.5,16.57,16.49,16.54,162800.0,13.2381,13.2943,13.2301,13.2702,162800.0
2010-05-28 15:00:00,16.54,16.61,16.54,16.6,158400.0,13.2702,13.3264,13.2702,13.3183,158400.0
2010-05-28 15:30:00,16.6,16.61,16.45,16.46,329200.0,13.3183,13.3264,13.198,13.206,329200.0
2010-06-01 09:30:00,16.41,16.43,16.29,16.43,193600.0,13.1659,13.1819,13.0696,13.1819,193600.0
2010-06-01 10:00:00,16.43,16.54,16.43,16.52,72000.0,13.1819,13.2702,13.1819,13.2542,72000.0
2010-06-01 10:30:00,16.52,16.56,16.5,16.5,64000.0,13.2542,13.2862,13.2381,13.2381,64000.0
2010-06-01 11:00:00,16.5,16.54,16.5,16.54,66800.0,13.2381,13.2702,13.2381,13.2702,66800.0
2010-06-01 11:30:00,16.53,16.53,16.47,16.5,51200.0,13.2622,13.2622,13.214,13.2381,51200.0
2010-06-01 12:00:00,16.49,16.55,16.49,16.54,39600.0,13.2301,13.2782,13.2301,13.2702,39600.0
2010-06-01 12:30:00,16.54,16.54,16.5,16.51,68800.0,13.2702,13.2702,13.2381,13.2461,68800.0
2010-06-01 13:00:00,16.5,16.55,16.49,16.53,93600.0,13.2381,13.2782,13.2301,13.2622,93600.0
2010-06-01 13:30:00,16.54,16.55,16.52,16.52,28400.0,13.2702,13.2782,13.2542,13.2542,28400.0
2010-06-01 14:00:00,16.51,16.53,16.47,16.52,78000.0,13.2461,13.2622,13.214,13.2542,78000.0
2010-06-01 14:30:00,16.52,16.57,16.52,16.54,63200.0,13.2542,13.2943,13.2542,13.2702,63200.0
2010-06-01 15:00:00,16.54,16.56,16.48,16.52,133600.0,13.2702,13.2862,13.2221,13.2542,133600.0
2010-06-01 15:30:00,16.51,16.53,16.46,16.49,792400.0,13.2461,13.2622,13.206,13.2301,792400.0
2010-06-02 09:30:00,16.54,16.58,16.5,16.55,158800.0,13.2702,13.3023,13.2381,13.2782,158800.0
2010-06-02 10:00:00,16.55,16.58,16.5,16.52,182000.0,13.2782,13.3023,13.2381,13.2542,182000.0
2010-06-02 10:30:00,16.51,16.55,16.49,16.53,94000.0,13.2461,13.2782,13.2301,13.2622,94000.0
2010-06-02 11:00:00,16.53,16.54,16.51,16.53,126800.0,13.2622,13.2702,13.2461,13.2622,126800.0
2010-06-02 11:30:00,16.53,16.61,16.53,16.6,114800.0,13.2622,13.3264,13.2622,13.3183,114800.0
2010-06-02 12:00:00,16.6,16.61,16.55,16.56,88400.0,13.3183,13.3264,13.2782,13.2862,88400.0
2010-06-02 12:30:00,16.56,16.59,16.54,16.58,83600.0,13.2862,13.3103,13.2702,13.3023,83600.0
2010-06-02 13:00:00,16.58,16.63,16.57,16.61,304800.0,13.3023,13.3424,13.2943,13.3264,304800.0
2010-06-02 13:30:00,16.6,16.61,16.54,16.57,191200.0,13.3183,13.3264,13.2702,13.2943,191200.0
2010-06-02 14:00:00,16.56,16.57,16.55,16.57,160400.0,13.2862,13.2943,13.2782,13.2943,160400.0
2010-06-02 14:30:00,16.57,16.68,16.56,16.66,110400.0,13.2943,13.3825,13.2862,13.3665,110400.0
2010-06-02 15:00:00,16.67,16.74,16.66,16.74,184800.0,13.3745,13.4307,13.3665,13.4307,184800.0
2010-06-02 15:30:00,16.73,16.8,16.7,16.79,422400.0,13.4226,13.4788,13.3986,13.4708,422400.0
2010-06-03 09:30:00,16.79,16.87,16.71,16.87,282400.0,13.4708,13.535,13.4066,13.535,282400.0
2010-06-03 10:00:00,16.88,16.88,16.79,16.82,124400.0,13.543,13.543,13.4708,13.4948,124400.0
2010-06-03 10:30:00,16.83,16.88,16.81,16.84,303200.0,13.5029,13.543,13.4868,13.5109,303200.0
2010-06-03 11:00:00,16.84,16.86,16.83,16.84,144000.0,13.5109,13.5269,13.5029,13.5109,144000.0
2010-06-03 11:30:00,16.84,16.87,16.83,16.86,126800.0,13.5109,13.535,13.5029,13.5269,126800.0
2010-06-03 12:00:00,16.86,16.87,16.83,16.84,243200.0,13.5269,13.535,13.5029,13.5109,243200.0
2010-06-03 12:30:00,16.84,16.86,16.83,16.86,125200.0,13.5109,13.5269,13.5029,13.5269,125200.0
2010-06-03 13:00:00,16.86,16.86,16.81,16.84,102400.0,13.5269,13.5269,13.4868,13.5109,102400.0
2010-06-03 13:30:00,16.84,16.84,16.79,16.82,150400.0,13.5109,13.5109,13.4708,13.4948,150400.0
2010-06-03 14:00:00,16.83,16.83,16.76,16.76,169600.0,13.5029,13.5029,13.4467,13.4467,169600.0
2010-06-03 14:30:00,16.76,16.83,16.76,16.8,177600.0,13.4467,13.5029,13.4467,13.4788,177600.0
2010-06-03 15:00:00,16.8,16.83,16.77,16.8,202400.0,13.4788,13.5029,13.4547,13.4788,202400.0
2010-06-03 15:30:00,16.8,16.83,16.77,16.82,472800.0,13.4788,13.5029,13.4547,13.4948,472800.0
2010-06-04 09:30:00,16.64,16.64,16.51,16.56,233200.0,13.3504,13.3504,13.2461,13.2862,233200.0
2010-06-04 10:00:00,16.55,16.58,16.54,16.54,126400.0,13.2782,13.3023,13.2702,13.2702,126400.0
2010-06-04 10:30:00,16.54,16.56,16.53,16.54,146000.0,13.2702,13.2862,13.2622,13.2702,146000.0
2010-06-04 11:00:00,16.54,16.56,16.52,16.55,156400.0,13.2702,13.2862,13.2542,13.2782,156400.0
2010-06-04 11:30:00,16.54,16.56,16.53,16.54,181200.0,13.2702,13.2862,13.2622,13.2702,181200.0
2010-06-04 12:00:00,16.54,16.54,16.43,16.47,212000.0,13.2702,13.2702,13.1819,13.214,212000.0
2010-06-04 12:30:00,16.46,16.49,16.45,16.45,106000.0,13.206,13.2301,13.198,13.198,106000.0
2010-06-04 13:00:00,16.45,16.45,16.38,16.38,148000.0,13.198,13.198,13.1418,13.1418,148000.0
2010-06-04 13:30:00,16.38,16.39,16.31,16.36,153200.0,13.1418,13.1499,13.0857,13.1258,153200.0
2010-06-04 14:00:00,16.36,16.38,16.34,16.34,165600.0,13.1258,13.1418,13.1097,13.1097,165600.0
2010-06-04 14:30:00,16.35,16.36,16.25,16.25,127200.0,13.1178,13.1258,13.0375,13.0375,127200.0
2010-06-04 15:00:00,16.25,16.32,16.23,16.26,219600.0,13.0375,13.0937,13.0215,13.0456,219600.0
2010-06-04 15:30:00,16.26,16.32,16.23,16.27,256800.0,13.0456,13.0937,13.0215,13.0536,256800.0
2010-06-07 09:30:00,16.25,16.39,16.25,16.38,224400.0,13.0375,13.1499,13.0375,13.1418,224400.0
2010-06-07 10:00:00,16.37,16.49,16.37,16.47,101200.0,13.1338,13.2301,13.1338,13.214,101200.0
2010-06-07 10:30:00,16.46,16.49,16.43,16.46,104800.0,13.206,13.2301,13.1819,13.206,104800.0
2010-06-07 11:00:00,16.45,16.46,16.39,16.4,103200.0,13.198,13.206,13.1499,13.1579,103200.0
2010-06-07 11:30:00,16.41,16.45,16.4,16.45,81600.0,13.1659,13.198,13.1579,13.198,81600.0
2010-06-07 12:00:00,16.45,16.47,16.4,16.4,48000.0,13.198,13.214,13.1579,13.1579,48000.0
2010-06-07 12:30:00,16.41,16.45,16.39,16.43,56400.0,13.1659,13.198,13.1499,13.1819,56400.0
2010-06-07 13:00:00,16.43,16.46,16.42,16.44,68400.0,13.1819,13.206,13.1739,13.19,68400.0
2010-06-07 13:30:00,16.46,16.47,16.43,16.45,92800.0,13.206,13.214,13.1819,13.198,92800.0
2010-06-07 14:00:00,16.45,16.5,16.44,16.49,117600.0,13.198,13.2381,13.19,13.2301,117600.0
2010-06-07 14:30:00,16.48,16.49,16.43,16.43,244000.0,13.2221,13.2301,13.1819,13.1819,244000.0
2010-06-07 15:00:00,16.43,16.5,16.4,16.4,113600.0,13.1819,13.2381,13.1579,13.1579,113600.0
2010-06-07 15:30:00,16.41,16.44,16.36,16.37,475600.0,13.1659,13.19,13.1258,13.1338,475600.0
2010-06-08 09:30:00,16.35,16.37,16.23,16.3,114800.0,13.1178,13.1338,13.0215,13.0776,114800.0
2010-06-08 10:00:00,16.32,16.42,16.31,16.42,132400.0,13.0937,13.1739,13.0857,13.1739,132400.0
2010-06-08 10:30:00,16.41,16.45,16.4,16.45,138000.0,13.1659,13.198,13.1579,13.198,138000.0
2010-06-08 11:00:00,16.45,16.5,16.38,16.48,170400.0,13.198,13.2381,13.1418,13.2221,170400.0
2010-06-08 11:30:00,16.48,16.56,16.48,16.53,242400.0,13.2221,13.2862,13.2221,13.2622,242400.0
2010-06-08 12:00:00,16.53,16.54,16.51,16.54,174800.0,13.2622,13.2702,13.2461,13.2702,174800.0
2010-06-08 12:30:00,16.54,16.58,16.52,16.57,295600.0,13.2702,13.3023,13.2542,13.2943,295600.0
2010-06-08 13:00:00,16.58,16.59,16.54,16.56,257200.0,13.3023,13.3103,13.2702,13.2862,257200.0
2010-06-08 13:30:00,16.57,16.57,16.5,16.53,117600.0,13.2943,13.2943,13.2381,13.2622,117600.0
2010-06-08 14:00:00,16.53,16.56,16.48,16.53,146400.0,13.2622,13.2862,13.2221,13.2622,146400.0
2010-06-08 14:30:00,16.54,16.56,16.48,16.49,280000.0,13.2702,13.2862,13.2221,13.2301,280000.0
2010-06-08 15:00:00,16.49,16.51,16.46,16.5,340800.0,13.2301,13.2461,13.206,13.2381,340800.0
2010-06-08 15:30:00,16.5,16.6,16.5,16.57,830400.0,13.2381,13.3183,13.2381,13.2943,830400.0
2010-06-09 09:30:00,16.69,16.69,16.55,16.65,263200.0,13.3905,13.3905,13.2782,13.3585,263200.0
2010-06-09 10:00:00,16.65,16.67,16.61,16.63,132400.0,13.3585,13.3745,13.3264,13.3424,132400.0
2010-06-09 10:30:00,16.63,16.72,16.61,16.7,167600.0,13.3424,13.4146,13.3264,13.3986,167600.0
2010-06-09 11:00:00,16.7,16.81,16.7,16.8,133200.0,13.3986,13.4868,13.3986,13.4788,133200.0
2010-06-09 11:30:00,16.8,16.81,16.76,16.79,72800.0,13.4788,13.4868,13.4467,13.4708,72800.0
2010-06-09 12:00:00,16.78,16.81,16.75,16.8,43200.0,13.4628,13.4868,13.4387,13.4788,43200.0
2010-06-09 12:30:00,16.8,16.82,16.78,16.78,44000.0,13.4788,13.4948,13.4628,13.4628,44000.0
2010-06-09 13:00:00,16.78,16.81,16.77,16.78,95600.0,13.4628,13.4868,13.4547,13.4628,95600.0
2010-06-09 13:30:00,16.78,16.83,16.77,16.82,86800.0,13.4628,13.5029,13.4547,13.4948,86800.0
2010-06-09 14:00:00,16.83,16.83,16.75,16.81,123200.0,13.5029,13.5029,13.4387,13.4868,123200.0
2010-06-09 14:30:00,16.81,16.84,16.79,16.8,153200.0,13.4868,13.5109,13.4708,13.4788,153200.0
2010-06-09 15:00:00,16.79,16.8,16.74,16.78,240800.0,13.4708,13.4788,13.4307,13.4628,240800.0
2010-06-09 15:30:00,16.78,16.79,16.72,16.75,453200.0,13.4628,13.4708,13.4146,13.4387,453200.0
2010-06-10 09:30:00,16.83,16.92,16.83,16.91,116800.0,13.5029,13.5751,13.5029,13.5671,116800.0
2010-06-10 10:00:00,16.92,16.94,16.84,16.86,176400.0,13.5751,13.5911,13.5109,13.5269,176400.0
2010-06-10 10:30:00,16.87,16.88,16.83,16.88,361200.0,13.535,13.543,13.5029,13.543,361200.0
2010-06-10 11:00:00,16.88,16.93,16.85,16.86,232000.0,13.543,13.5831,13.5189,13.5269,232000.0
2010-06-10 11:30:00,16.86,16.88,16.85,16.86,123600.0,13.5269,13.543,13.5189,13.5269,123600.0
2010-06-10 12:00:00,16.86,16.88,16.82,16.86,66000.0,13.5269,13.543,13.4948,13.5269,66000.0
2010-06-10 12:30:00,16.86,16.88,16.82,16.84,110000.0,13.5269,13.543,13.4948,13.5109,110000.0
2010-06-10 13:00:00,16.84,16.87,16.82,16.86,68000.0,13.5109,13.535,13.4948,13.5269,68000.0
2010-06-10 13:30:00,16.86,16.89,16.85,16.88,127600.0,13.5269,13.551,13.5189,13.543,127600.0
2010-06-10 14:00:00,16.88,16.89,16.85,16.85,86400.0,13.543,13.551,13.5189,13.5189,86400.0
2010-06-10 14:30:00,16.85,16.92,16.85,16.87,97600.0,13.5189,13.5751,13.5189,13.535,97600.0
2010-06-10 15:00:00,16.88,16.91,16.85,16.88,184400.0,13.543,13.5671,13.5189,13.543,184400.0
2010-06-10 15:30:00,16.88,16.9,16.85,16.87,480400.0,13.543,13.559,13.5189,13.535,480400.0
2010-06-11 09:30:00,16.81,16.93,16.7,16.93,192000.0,13.4868,13.5831,13.3986,13.5831,192000.0
2010-06-11 10:00:00,16.93,16.96,16.86,16.96,265200.0,13.5831,13.6072,13.5269,13.6072,265200.0
2010-06-11 10:30:00,16.96,17.04,16.96,17.02,204400.0,13.6072,13.6714,13.6072,13.6553,204400.0
2010-06-11 11:00:00,17.01,17.03,16.98,16.98,148400.0,13.6473,13.6633,13.6232,13.6232,148400.0
2010-06-11 11:30:00,16.98,17.03,16.98,17.02,122000.0,13.6232,13.6633,13.6232,13.6553,122000.0
2010-06-11 12:00:00,17.02,17.03,16.97,17.0,113600.0,13.6553,13.6633,13.6152,13.6393,113600.0
2010-06-11 12:30:00,17.0,17.04,16.99,17.03,106000.0,13.6393,13.6714,13.6312,13.6633,106000.0
2010-06-11 13:00:00,17.03,17.05,17.02,17.03,130000.0,13.6633,13.6794,13.6553,13.6633,130000.0
2010-06-11 13:30:00,17.03,17.03,16.99,17.01,153600.0,13.6633,13.6633,13.6312,13.6473,153600.0
2010-06-11 14:00:00,17.0,17.04,17.0,17.02,126000.0,13.6393,13.6714,13.6393,13.6553,126000.0
2010-06-11 14:30:00,17.01,17.04,16.99,17.04,162000.0,13.6473,13.6714,13.6312,13.6714,162000.0
2010-06-11 15:00:00,17.03,17.04,16.99,16.99,294400.0,13.6633,13.6714,13.6312,13.6312,294400.0
2010-06-11 15:30:00,17.0,17.12,16.99,17.11,474000.0,13.6393,13.7355,13.6312,13.7275,474000.0
2010-06-14 09:30:00,17.2,17.21,17.11,17.16,220000.0,13.7997,13.8077,13.7275,13.7676,220000.0
2010-06-14 10:00:00,17.15,17.18,17.14,17.16,191200.0,13.7596,13.7837,13.7516,13.7676,191200.0
2010-06-14 10:30:00,17.17,17.18,17.12,17.17,176000.0,13.7757,13.7837,13.7355,13.7757,176000.0
2010-06-14 11:00:00,17.17,17.18,17.13,17.15,134400.0,13.7757,13.7837,13.7436,13.7596,134400.0
2010-06-14 11:30:00,17.14,17.18,17.14,17.16,150800.0,13.7516,13.7837,13.7516,13.7676,150800.0
2010-06-14 12:00:00,17.16,17.17,17.13,17.16,177600.0,13.7676,13.7757,13.7436,13.7676,177600.0
2010-06-14 12:30:00,17.16,17.18,17.11,17.12,167200.0,13.7676,13.7837,13.7275,13.7355,167200.0
2010-06-14 13:00:00,17.12,17.17,17.11,17.11,128400.0,13.7355,13.7757,13.7275,13.7275,128400.0
2010-06-14 13:30:00,17.11,17.16,17.1,17.1,185200.0,13.7275,13.7676,13.7195,13.7195,185200.0
2010-06-14 14:00:00,17.1,17.12,17.08,17.09,209200.0,13.7195,13.7355,13.7034,13.7115,209200.0
2010-06-14 14:30:00,17.09,17.12,17.05,17.11,128800.0,13.7115,13.7355,13.6794,13.7275,128800.0
2010-06-14 15:00:00,17.12,17.14,17.08,17.08,290800.0,13.7355,13.7516,13.7034,13.7034,290800.0
2010-06-14 15:30:00,17.08,17.08,17.0,17.03,300400.0,13.7034,13.7034,13.6393,13.6633,300400.0
2010-06-15 09:30:00,17.05,17.18,17.05,17.13,244800.0,13.6794,13.7837,13.6794,13.7436,244800.0
2010-06-15 10:00:00,17.13,17.17,17.08,17.16,227200.0,13.7436,13.7757,13.7034,13.7676,227200.0
2010-06-15 10:30:00,17.14,17.16,17.1,17.16,60800.0,13.7516,13.7676,13.7195,13.7676,60800.0
2010-06-15 11:00:00,17.16,17.17,17.15,17.16,48800.0,13.7676,13.7757,13.7596,13.7676,48800.0
2010-06-15 11:30:00,17.16,17.18,17.12,17.17,38000.0,13.7676,13.7837,13.7355,13.7757,38000.0
2010-06-15 12:00:00,17.17,17.19,17.14,17.15,63600.0,13.7757,13.7917,13.7516,13.7596,63600.0
2010-06-15 12:30:00,17.15,17.17,17.11,17.15,42400.0,13.7596,13.7757,13.7275,13.7596,42400.0
2010-06-15 13:00:00,17.15,17.18,17.11,17.18,190400.0,13.7596,13.7837,13.7275,13.7837,190400.0
2010-06-15 13:30:00,17.17,17.17,17.12,17.14,28800.0,13.7757,13.7757,13.7355,13.7516,28800.0
2010-06-15 14:00:00,17.14,17.17,17.13,17.15,40800.0,13.7516,13.7757,13.7436,13.7596,40800.0
2010-06-15 14:30:00,17.15,17.15,17.12,17.13,87200.0,13.7596,13.7596,13.7355,13.7436,87200.0
2010-06-15 15:00:00,17.13,17.13,17.09,17.11,151600.0,13.7436,13.7436,13.7115,13.7275,151600.0
2010-06-15 15:30:00,17.1,17.17,17.1,17.15,290800.0,13.7195,13.7757,13.7195,13.7596,290800.0
2010-06-16 09:30:00,17.03,17.08,16.95,16.95,268800.0,13.6633,13.7034,13.5991,13.5991,268800.0
2010-06-16 10:00:00,16.95,16.99,16.95,16.96,234000.0,13.5991,13.6312,13.5991,13.6072,234000.0
2010-06-16 10:30:00,16.96,16.97,16.9,16.9,207200.0,13.6072,13.6152,13.559,13.559,207200.0
2010-06-16 11:00:00,16.9,16.9,16.84,16.86,211200.0,13.559,13.559,13.5109,13.5269,211200.0
2010-06-16 11:30:00,16.86,16.89,16.86,16.87,121600.0,13.5269,13.551,13.5269,13.535,121600.0
2010-06-16 12:00:00,16.87,16.9,16.87,16.88,124000.0,13.535,13.559,13.535,13.543,124000.0
2010-06-16 12:30:00,16.88,16.88,16.88,16.88,82400.0,13.543,13.543,13.543,13.543,82400.0
2010-06-16 13:00:00,16.88,16.9,16.88,16.88,101200.0,13.543,13.559,13.543,13.543,101200.0
2010-06-16 13:30:00,16.89,16.89,16.86,16.86,124400.0,13.551,13.551,13.5269,13.5269,124400.0
2010-06-16 14:00:00,16.87,16.89,16.86,16.86,116800.0,13.535,13.551,13.5269,13.5269,116800.0
2010-06-16 14:30:00,16.86,16.86,16.83,16.84,214400.0,13.5269,13.5269,13.5029,13.5109,214400.0
2010-06-16 15:00:00,16.83,16.85,16.8,16.8,209200.0,13.5029,13.5189,13.4788,13.4788,209200.0
2010-06-16 15:30:00,16.8,16.82,16.76,16.8,785200.0,13.4788,13.4948,13.4467,13.4788,785200.0
2010-06-17 09:30:00,16.87,16.89,16.78,16.85,160800.0,13.535,13.551,13.4628,13.5189,160800.0
2010-06-17 10:00:00,16.85,16.86,16.81,16.83,127600.0,13.5189,13.5269,13.4868,13.5029,127600.0
2010-06-17 10:30:00,16.83,16.89,16.83,16.88,95200.0,13.5029,13.551,13.5029,13.543,95200.0
2010-06-17 11:00:00,16.88,16.9,16.86,16.9,42800.0,13.543,13.559,13.5269,13.559,42800.0
2010-06-17 11:30:00,16.91,16.95,16.91,16.92,59200.0,13.5671,13.5991,13.5671,13.5751,59200.0
2010-06-17 12:00:00,16.91,16.95,16.9,16.94,28800.0,13.5671,13.5991,13.559,13.5911,28800.0
2010-06-17 12:30:00,16.93,16.96,16.93,16.96,29200.0,13.5831,13.6072,13.5831,13.6072,29200.0
2010-06-17 13:00:00,16.96,16.96,16.92,16.92,35600.0,13.6072,13.6072,13.5751,13.5751,35600.0
2010-06-17 13:30:00,16.93,16.93,16.91,16.92,47200.0,13.5831,13.5831,13.5671,13.5751,47200.0
2010-06-17 14:00:00,16.92,16.92,16.89,16.9,88000.0,13.5751,13.5751,13.551,13.559,88000.0
2010-06-17 14:30:00,16.9,16.9,16.86,16.86,78000.0,13.559,13.559,13.5269,13.5269,78000.0
2010-06-17 15:00:00,16.86,16.86,16.8,16.82,192400.0,13.5269,13.5269,13.4788,13.4948,192400.0
2010-06-17 15:30:00,16.82,16.91,16.82,16.9,478000.0,13.4948,13.5671,13.4948,13.559,478000.0
2010-06-18 09:30:00,16.87,16.91,16.74,16.76,382000.0,13.535,13.5671,13.4307,13.4467,382000.0
2010-06-18 10:00:00,16.77,16.82,16.76,16.79,132000.0,13.4547,13.4948,13.4467,13.4708,132000.0
2010-06-18 10:30:00,16.8,16.82,16.77,16.8,172400.0,13.4788,13.4948,13.4547,13.4788,172400.0
2010-06-18 11:00:00,16.8,16.8,16.75,16.78,92400.0,13.4788,13.4788,13.4387,13.4628,92400.0
2010-06-18 11:30:00,16.77,16.8,16.74,16.75,93600.0,13.4547,13.4788,13.4307,13.4387,93600.0
2010-06-18 12:00:00,16.74,16.75,16.7,16.7,121600.0,13.4307,13.4387,13.3986,13.3986,121600.0
2010-06-18 12:30:00,16.71,16.71,16.68,16.68,184800.0,13.4066,13.4066,13.3825,13.3825,184800.0
2010-06-18 13:00:00,16.69,16.7,16.64,16.65,163600.0,13.3905,13.3986,13.3504,13.3585,163600.0
2010-06-18 13:30:00,16.65,16.65,16.6,16.63,310000.0,13.3585,13.3585,13.3183,13.3424,310000.0
2010-06-18 14:00:00,16.63,16.64,16.61,16.63,204800.0,13.3424,13.3504,13.3264,13.3424,204800.0
2010-06-18 14:30:00,16.63,16.7,16.61,16.67,187600.0,13.3424,13.3986,13.3264,13.3745,187600.0
2010-06-18 15:00:00,16.67,16.67,16.63,16.64,226400.0,13.3745,13.3745,13.3424,13.3504,226400.0
2010-06-18 15:30:00,16.64,16.65,16.6,16.62,415600.0,13.3504,13.3585,13.3183,13.3344,415600.0
2010-06-21 09:30:00,16.74,16.81,16.74,16.77,130400.0,13.4307,13.4868,13.4307,13.4547,130400.0
2010-06-21 10:00:00,16.77,16.78,16.73,16.74,110800.0,13.4547,13.4628,13.4226,13.4307,110800.0
2010-06-21 10:30:00,16.74,16.76,16.7,16.72,107600.0,13.4307,13.4467,13.3986,13.4146,107600.0
2010-06-21 11:00:00,16.72,16.74,16.7,16.73,56400.0,13.4146,13.4307,13.3986,13.4226,56400.0
2010-06-21 11:30:00,16.73,16.74,16.71,16.71,36400.0,13.4226,13.4307,13.4066,13.4066,36400.0
2010-06-21 12:00:00,16.71,16.72,16.68,16.71,56000.0,13.4066,13.4146,13.3825,13.4066,56000.0
2010-06-21 12:30:00,16.7,16.71,16.67,16.67,104000.0,13.3986,13.4066,13.3745,13.3745,104000.0
2010-06-21 13:00:00,16.67,16.69,16.66,16.67,71200.0,13.3745,13.3905,13.3665,13.3745,71200.0
2010-06-21 13:30:00,16.67,16.72,16.67,16.7,122400.0,13.3745,13.4146,13.3745,13.3986,122400.0
2010-06-21 14:00:00,16.7,16.75,16.7,16.74,350800.0,13.3986,13.4387,13.3986,13.4307,350800.0
2010-06-21 14:30:00,16.75,16.79,16.75,16.76,108800.0,13.4387,13.4708,13.4387,13.4467,108800.0
2010-06-21 15:00:00,16.76,16.77,16.65,16.66,111600.0,13.4467,13.4547,13.3585,13.3665,111600.0
2010-06-21 15:30:00,16.66,16.68,16.63,16.67,198400.0,13.3665,13.3825,13.3424,13.3745,198400.0
2010-06-22 09:30:00,16.69,16.71,16.61,16.67,125200.0,13.3905,13.4066,13.3264,13.3745,125200.0
2010-06-22 10:00:00,16.67,16.7,16.63,16.66,117600.0,13.3745,13.3986,13.3424,13.3665,117600.0
2010-06-22 10:30:00,16.65,16.69,16.63,16.67,101200.0,13.3585,13.3905,13.3424,13.3745,101200.0
2010-06-22 11:00:00,16.66,16.68,16.63,16.63,165200.0,13.3665,13.3825,13.3424,13.3424,165200.0
2010-06-22 11:30:00,16.64,16.68,16.63,16.66,79600.0,13.3504,13.3825,13.3424,13.3665,79600.0
2010-06-22 12:00:00,16.66,16.66,16.63,16.64,58800.0,13.3665,13.3665,13.3424,13.3504,58800.0
2010-06-22 12:30:00,16.64,16.64,16.59,16.6,85200.0,13.3504,13.3504,13.3103,13.3183,85200.0
2010-06-22 13:00:00,16.6,16.61,16.58,16.58,51600.0,13.3183,13.3264,13.3023,13.3023,51600.0
2010-06-22 13:30:00,16.58,16.64,16.58,16.61,86800.0,13.3023,13.3504,13.3023,13.3264,86800.0
2010-06-22 14:00:00,16.61,16.61,16.57,16.58,118000.0,13.3264,13.3264,13.2943,13.3023,118000.0
2010-06-22 14:30:00,16.57,16.58,16.45,16.47,173200.0,13.2943,13.3023,13.198,13.214,173200.0
2010-06-22 15:00:00,16.47,16.49,16.42,16.43,212800.0,13.214,13.2301,13.1739,13.1819,212800.0
2010-06-22 15:30:00,16.43,16.45,16.36,16.36,400400.0,13.1819,13.198,13.1258,13.1258,400400.0
2010-06-23 09:30:00,16.36,16.42,16.34,16.41,86000.0,13.1258,13.1739,13.1097,13.1659,86000.0
2010-06-23 10:00:00,16.39,16.39,16.26,16.28,317200.0,13.1499,13.1499,13.0456,13.0616,317200.0
2010-06-23 10:30:00,16.28,16.34,16.28,16.32,170400.0,13.0616,13.1097,13.0616,13.0937,170400.0
2010-06-23 11:00:00,16.31,16.31,16.27,16.28,71600.0,13.0857,13.0857,13.0536,13.0616,71600.0
2010-06-23 11:30:00,16.28,16.28,16.25,16.27,78400.0,13.0616,13.0616,13.0375,13.0536,78400.0
2010-06-23 12:00:00,16.27,16.27,16.24,16.27,42800.0,13.0536,13.0536,13.0295,13.0536,42800.0
2010-06-23 12:30:00,16.26,16.27,16.25,16.27,84400.0,13.0456,13.0536,13.0375,13.0536,84400.0
2010-06-23 13:00:00,16.28,16.3,16.27,16.29,67600.0,13.0616,13.0776,13.0536,13.0696,67600.0
2010-06-23 13:30:00,16.3,16.31,16.28,16.29,95600.0,13.0776,13.0857,13.0616,13.0696,95600.0
2010-06-23 14:00:00,16.29,16.32,16.26,16.31,85200.0,13.0696,13.0937,13.0456,13.0857,85200.0
2010-06-23 14:30:00,16.32,16.37,16.28,16.31,157200.0,13.0937,13.1338,13.0616,13.0857,157200.0
2010-06-23 15:00:00,16.31,16.33,16.27,16.33,127600.0,13.0857,13.1017,13.0536,13.1017,127600.0
2010-06-23 15:30:00,16.32,16.33,16.28,16.3,361600.0,13.0937,13.1017,13.0616,13.0776,361600.0
2010-06-24 09:30:00,16.27,16.31,16.21,16.27,125600.0,13.0536,13.0857,13.0054,13.0536,125600.0
2010-06-24 10:00:00,16.28,16.28,16.24,16.26,117200.0,13.0616,13.0616,13.0295,13.0456,117200.0
2010-06-24 10:30:00,16.26,16.29,16.19,16.23,64400.0,13.0456,13.0696,12.9894,13.0215,64400.0
2010-06-24 11:00:00,16.23,16.25,16.2,16.24,76400.0,13.0215,13.0375,12.9974,13.0295,76400.0
2010-06-24 11:30:00,16.24,16.28,16.22,16.26,59200.0,13.0295,13.0616,13.0135,13.0456,59200.0
2010-06-24 12:00:00,16.26,16.3,16.25,16.26,44800.0,13.0456,13.0776,13.0375,13.0456,44800.0
2010-06-24 12:30:00,16.26,16.28,16.25,16.26,36000.0,13.0456,13.0616,13.0375,13.0456,36000.0
2010-06-24 13:00:00,16.26,16.3,16.25,16.27,47600.0,13.0456,13.0776,13.0375,13.0536,47600.0
2010-06-24 13:30:00,16.27,16.29,16.24,16.29,104400.0,13.0536,13.0696,13.0295,13.0696,104400.0
2010-06-24 14:00:00,16.28,16.29,16.27,16.27,94800.0,13.0616,13.0696,13.0536,13.0536,94800.0
2010-06-24 14:30:00,16.28,16.29,16.25,16.25,77200.0,13.0616,13.0696,13.0375,13.0375,77200.0
2010-06-24 15:00:00,16.26,16.28,16.2,16.24,116000.0,13.0456,13.0616,12.9974,13.0295,116000.0
2010-06-24 15:30:00,16.24,16.25,16.18,16.22,422400.0,13.0295,13.0375,12.9814,13.0135,422400.0
2010-06-25 09:30:00,16.24,16.27,16.1,16.11,92000.0,13.0295,13.0536,12.9172,12.9252,92000.0
2010-06-25 10:00:00,16.12,16.17,16.12,16.16,75600.0,12.9332,12.9733,12.9332,12.9653,75600.0
2010-06-25 10:30:00,16.16,16.22,16.15,16.2,94400.0,12.9653,13.0135,12.9573,12.9974,94400.0
2010-06-25 11:00:00,16.2,16.24,16.17,16.24,75200.0,12.9974,13.0295,12.9733,13.0295,75200.0
2010-06-25 11:30:00,16.24,16.24,16.18,16.2,76000.0,13.0295,13.0295,12.9814,12.9974,76000.0
2010-06-25 12:00:00,16.2,16.25,16.19,16.23,59600.0,12.9974,13.0375,12.9894,13.0215,59600.0
2010-06-25 12:30:00,16.23,16.28,16.22,16.23,52800.0,13.0215,13.0616,13.0135,13.0215,52800.0
2010-06-25 13:00:00,16.23,16.3,16.23,16.3,59200.0,13.0215,13.0776,13.0215,13.0776,59200.0
2010-06-25 13:30:00,16.31,16.36,16.31,16.32,65600.0,13.0857,13.1258,13.0857,13.0937,65600.0
2010-06-25 14:00:00,16.32,16.32,16.27,16.3,70400.0,13.0937,13.0937,13.0536,13.0776,70400.0
2010-06-25 14:30:00,16.27,16.33,16.27,16.32,51600.0,13.0536,13.1017,13.0536,13.0937,51600.0
2010-06-25 15:00:00,16.32,16.32,16.23,16.25,91600.0,13.0937,13.0937,13.0215,13.0375,91600.0
2010-06-25 15:30:00,16.25,16.29,16.12,16.17,416000.0,13.0375,13.0696,12.9332,12.9733,416000.0
2010-06-28 09:30:00,16.24,16.24,16.08,16.09,56800.0,13.0295,13.0295,12.9011,12.9092,56800.0
2010-06-28 10:00:00,16.1,16.19,16.09,16.16,72400.0,12.9172,12.9894,12.9092,12.9653,72400.0
2010-06-28 10:30:00,16.17,16.22,16.17,16.21,59200.0,12.9733,13.0135,12.9733,13.0054,59200.0
2010-06-28 11:00:00,16.21,16.28,16.2,16.28,66800.0,13.0054,13.0616,12.9974,13.0616,66800.0
2010-06-28 11:30:00,16.29,16.32,16.29,16.29,41200.0,13.0696,13.0937,13.0696,13.0696,41200.0
2010-06-28 12:00:00,16.29,16.29,16.23,16.26,36400.0,13.0696,13.0696,13.0215,13.0456,36400.0
2010-06-28 12:30:00,16.25,16.34,16.25,16.33,55600.0,13.0375,13.1097,13.0375,13.1017,55600.0
2010-06-28 13:00:00,16.33,16.33,16.26,16.29,51600.0,13.1017,13.1017,13.0456,13.0696,51600.0
2010-06-28 13:30:00,16.29,16.31,16.28,16.31,28800.0,13.0696,13.0857,13.0616,13.0857,28800.0
2010-06-28 14:00:00,16.3,16.31,16.29,16.3,42400.0,13.0776,13.0857,13.0696,13.0776,42400.0
2010-06-28 14:30:00,16.29,16.33,16.29,16.33,51200.0,13.0696,13.1017,13.0696,13.1017,51200.0
2010-06-28 15:00:00,16.34,16.35,16.28,16.28,68000.0,13.1097,13.1178,13.0616,13.0616,68000.0
2010-06-28 15:30:00,16.28,16.32,16.24,16.25,152400.0,13.0616,13.0937,13.0295,13.0375,152400.0
2010-06-29 09:30:00,16.15,16.18,16.06,16.15,91200.0,12.9573,12.9814,12.8851,12.9573,91200.0
2010-06-29 10:00:00,16.14,16.15,16.0,16.01,127600.0,12.9493,12.9573,12.837,12.845,127600.0
2010-06-29 10:30:00,16.0,16.04,15.98,15.98,274800.0,12.837,12.869,12.8209,12.8209,274800.0
2010-06-29 11:00:00,15.97,16.0,15.97,15.97,294400.0,12.8129,12.837,12.8129,12.8129,294400.0
2010-06-29 11:30:00,15.98,15.99,15.88,15.9,288000.0,12.8209,12.8289,12.7407,12.7567,288000.0
2010-06-29 12:00:00,15.9,15.98,15.89,15.97,128000.0,12.7567,12.8209,12.7487,12.8129,128000.0
2010-06-29 12:30:00,15.97,16.0,15.96,15.97,137600.0,12.8129,12.837,12.8049,12.8129,137600.0
2010-06-29 13:00:00,15.97,15.99,15.94,15.95,157200.0,12.8129,12.8289,12.7888,12.7968,157200.0
2010-06-29 13:30:00,15.96,15.96,15.91,15.95,235200.0,12.8049,12.8049,12.7647,12.7968,235200.0
2010-06-29 14:00:00,15.94,15.96,15.93,15.94,113200.0,12.7888,12.8049,12.7808,12.7888,113200.0
2010-06-29 14:30:00,15.94,15.95,15.89,15.89,203200.0,12.7888,12.7968,12.7487,12.7487,203200.0
2010-06-29 15:00:00,15.9,15.93,15.81,15.83,273600.0,12.7567,12.7808,12.6845,12.7006,273600.0
2010-06-29 15:30:00,15.83,15.87,15.78,15.82,573200.0,12.7006,12.7327,12.6604,12.6925,573200.0
2010-06-30 09:30:00,15.78,15.79,15.67,15.77,143200.0,12.6604,12.6685,12.5722,12.6524,143200.0
2010-06-30 10:00:00,15.75,15.76,15.7,15.72,360800.0,12.6364,12.6444,12.5963,12.6123,360800.0
2010-06-30 10:30:00,15.72,15.76,15.69,15.74,380000.0,12.6123,12.6444,12.5882,12.6284,380000.0
2010-06-30 11:00:00,15.74,15.75,15.72,15.74,800000.0,12.6284,12.6364,12.6123,12.6284,800000.0
2010-06-30 11:30:00,15.74,15.85,15.74,15.83,130000.0,12.6284,12.7166,12.6284,12.7006,130000.0
2010-06-30 12:00:00,15.83,15.87,15.82,15.86,60000.0,12.7006,12.7327,12.6925,12.7246,60000.0
2010-06-30 12:30:00,15.86,15.88,15.84,15.87,36000.0,12.7246,12.7407,12.7086,12.7327,36000.0
2010-06-30 13:00:00,15.88,15.88,15.85,15.86,49200.0,12.7407,12.7407,12.7166,12.7246,49200.0
2010-06-30 13:30:00,15.86,15.87,15.82,15.82,80000.0,12.7246,12.7327,12.6925,12.6925,80000.0
2010-06-30 14:00:00,15.81,15.84,15.74,15.75,119200.0,12.6845,12.7086,12.6284,12.6364,119200.0
2010-06-30 14:30:00,15.75,15.76,15.68,15.72,473600.0,12.6364,12.6444,12.5802,12.6123,473600.0
2010-06-30 15:00:00,15.72,15.77,15.72,15.74,279600.0,12.6123,12.6524,12.6123,12.6284,279600.0
2010-06-30 15:30:00,15.74,15.74,15.65,15.67,692400.0,12.6284,12.6284,12.5561,12.5722,692400.0
2010-07-01 09:30:00,15.66,15.69,15.55,15.6,136400.0,12.5642,12.5882,12.4759,12.516,136400.0
2010-07-01 10:00:00,15.58,15.58,15.5,15.57,203600.0,12.5,12.5,12.4358,12.492,203600.0
2010-07-01 10:30:00,15.57,15.58,15.52,15.54,219600.0,12.492,12.5,12.4518,12.4679,219600.0
2010-07-01 11:00:00,15.54,15.56,15.49,15.55,146000.0,12.4679,12.4839,12.4278,12.4759,146000.0
2010-07-01 11:30:00,15.56,15.59,15.55,15.57,180400.0,12.4839,12.508,12.4759,12.492,180400.0
2010-07-01 12:00:00,15.57,15.57,15.53,15.56,106000.0,12.492,12.492,12.4599,12.4839,106000.0
2010-07-01 12:30:00,15.56,15.67,15.55,15.65,146000.0,12.4839,12.5722,12.4759,12.5561,146000.0
2010-07-01 13:00:00,15.65,15.68,15.63,15.64,106000.0,12.5561,12.5802,12.5401,12.5481,106000.0
2010-07-01 13:30:00,15.65,15.69,15.64,15.68,123200.0,12.5561,12.5882,12.5481,12.5802,123200.0
2010-07-01 14:00:00,15.68,15.69,15.66,15.68,88000.0,12.5802,12.5882,12.5642,12.5802,88000.0
2010-07-01 14:30:00,15.68,15.68,15.63,15.65,143200.0,12.5802,12.5802,12.5401,12.5561,143200.0
2010-07-01 15:00:00,15.65,15.67,15.63,15.66,141200.0,12.5561,12.5722,12.5401,12.5642,141200.0
2010-07-01 15:30:00,15.66,15.69,15.62,15.66,397600.0,12.5642,12.5882,12.5321,12.5642,397600.0
2010-07-02 09:30:00,15.69,15.72,15.65,15.67,124800.0,12.5882,12.6123,12.5561,12.5722,124800.0
2010-07-02 10:00:00,15.65,15.7,15.63,15.68,50000.0,12.5561,12.5963,12.5401,12.5802,50000.0
2010-07-02 10:30:00,15.68,15.71,15.68,15.69,208400.0,12.5802,12.6043,12.5802,12.5882,208400.0
2010-07-02 11:00:00,15.69,15.71,15.66,15.66,64400.0,12.5882,12.6043,12.5642,12.5642,64400.0
2010-07-02 11:30:00,15.67,15.69,15.65,15.68,46400.0,12.5722,12.5882,12.5561,12.5802,46400.0
2010-07-02 12:00:00,15.68,15.7,15.67,15.7,29200.0,12.5802,12.5963,12.5722,12.5963,29200.0
2010-07-02 12:30:00,15.7,15.7,15.68,15.68,69600.0,12.5963,12.5963,12.5802,12.5802,69600.0
2010-07-02 13:00:00,15.68,15.69,15.65,15.67,110800.0,12.5802,12.5882,12.5561,12.5722,110800.0
2010-07-02 13:30:00,15.68,15.71,15.67,15.71,73200.0,12.5802,12.6043,12.5722,12.6043,73200.0
2010-07-02 14:00:00,15.7,15.7,15.66,15.69,124000.0,12.5963,12.5963,12.5642,12.5882,124000.0
2010-07-02 14:30:00,15.69,15.69,15.65,15.69,79200.0,12.5882,12.5882,12.5561,12.5882,79200.0
2010-07-02 15:00:00,15.69,15.71,15.68,15.7,373200.0,12.5882,12.6043,12.5802,12.5963,373200.0
2010-07-02 15:30:00,15.69,15.72,15.65,15.66,377600.0,12.5882,12.6123,12.5561,12.5642,377600.0
2010-07-06 09:30:00,15.74,15.76,15.62,15.74,107600.0,12.6284,12.6444,12.5321,12.6284,107600.0
2010-07-06 10:00:00,15.72,15.8,15.7,15.78,343200.0,12.6123,12.6765,12.5963,12.6604,343200.0
2010-07-06 10:30:00,15.79,15.8,15.77,15.79,254400.0,12.6685,12.6765,12.6524,12.6685,254400.0
2010-07-06 11:00:00,15.79,15.85,15.79,15.81,223600.0,12.6685,12.7166,12.6685,12.6845,223600.0
2010-07-06 11:30:00,15.81,15.81,15.78,15.78,106000.0,12.6845,12.6845,12.6604,12.6604,106000.0
2010-07-06 12:00:00,15.78,15.79,15.77,15.78,90400.0,12.6604,12.6685,12.6524,12.6604,90400.0
2010-07-06 12:30:00,15.79,15.79,15.7,15.7,119600.0,12.6685,12.6685,12.5963,12.5963,119600.0
2010-07-06 13:00:00,15.7,15.73,15.68,15.7,117200.0,12.5963,12.6203,12.5802,12.5963,117200.0
2010-07-06 13:30:00,15.7,15.7,15.62,15.63,99200.0,12.5963,12.5963,12.5321,12.5401,99200.0
2010-07-06 14:00:00,15.64,15.65,15.6,15.65,119200.0,12.5481,12.5561,12.516,12.5561,119200.0
2010-07-06 14:30:00,15.65,15.68,15.63,15.63,110800.0,12.5561,12.5802,12.5401,12.5401,110800.0
2010-07-06 15:00:00,15.63,15.64,15.54,15.61,283200.0,12.5401,12.5481,12.4679,12.5241,283200.0
2010-07-06 15:30:00,15.6,15.69,15.6,15.68,592800.0,12.516,12.5882,12.516,12.5802,592800.0
2010-07-07 09:30:00,15.74,15.79,15.71,15.76,76800.0,12.6284,12.6685,12.6043,12.6444,76800.0
2010-07-07 10:00:00,15.77,15.8,15.76,15.76,102400.0,12.6524,12.6765,12.6444,12.6444,102400.0
2010-07-07 10:30:00,15.77,15.9,15.77,15.88,114800.0,12.6524,12.7567,12.6524,12.7407,114800.0
2010-07-07 11:00:00,15.88,15.88,15.81,15.84,88400.0,12.7407,12.7407,12.6845,12.7086,88400.0
2010-07-07 11:30:00,15.84,15.87,15.81,15.84,52400.0,12.7086,12.7327,12.6845,12.7086,52400.0
2010-07-07 12:00:00,15.84,15.84,15.8,15.82,53600.0,12.7086,12.7086,12.6765,12.6925,53600.0
2010-07-07 12:30:00,15.84,15.87,15.81,15.86,28000.0,12.7086,12.7327,12.6845,12.7246,28000.0
2010-07-07 13:00:00,15.86,15.92,15.86,15.88,106800.0,12.7246,12.7728,12.7246,12.7407,106800.0
2010-07-07 13:30:00,15.87,15.88,15.86,15.88,99200.0,12.7327,12.7407,12.7246,12.7407,99200.0
2010-07-07 14:00:00,15.87,15.88,15.87,15.88,99600.0,12.7327,12.7407,12.7327,12.7407,99600.0
2010-07-07 14:30:00,15.88,15.88,15.86,15.88,61200.0,12.7407,12.7407,12.7246,12.7407,61200.0
2010-07-07 15:00:00,15.88,15.92,15.86,15.88,200800.0,12.7407,12.7728,12.7246,12.7407,200800.0
2010-07-07 15:30:00,15.88,15.91,15.87,15.88,598800.0,12.7407,12.7647,12.7327,12.7407,598800.0
2010-07-08 09:30:00,15.91,15.98,15.9,15.98,110400.0,12.7647,12.8209,12.7567,12.8209,110400.0
2010-07-08 10:00:00,15.98,16.05,15.98,16.05,212000.0,12.8209,12.8771,12.8209,12.8771,212000.0
2010-07-08 10:30:00,16.05,16.05,15.99,16.0,126400.0,12.8771,12.8771,12.8289,12.837,126400.0
2010-07-08 11:00:00,16.0,16.06,15.97,16.03,251600.0,12.837,12.8851,12.8129,12.861,251600.0
2010-07-08 11:30:00,16.02,16.05,15.98,15.99,94000.0,12.853,12.8771,12.8209,12.8289,94000.0
2010-07-08 12:00:00,15.99,15.99,15.94,15.98,230400.0,12.8289,12.8289,12.7888,12.8209,230400.0
2010-07-08 12:30:00,15.98,15.99,15.96,15.97,114400.0,12.8209,12.8289,12.8049,12.8129,114400.0
2010-07-08 13:00:00,15.97,16.0,15.97,15.99,83600.0,12.8129,12.837,12.8129,12.8289,83600.0
2010-07-08 13:30:00,16.0,16.0,15.99,15.99,62400.0,12.837,12.837,12.8289,12.8289,62400.0
2010-07-08 14:00:00,15.99,16.0,15.95,15.97,131200.0,12.8289,12.837,12.7968,12.8129,131200.0
2010-07-08 14:30:00,15.97,15.97,15.96,15.97,104000.0,12.8129,12.8129,12.8049,12.8129,104000.0
2010-07-08 15:00:00,15.97,16.02,15.96,16.02,851200.0,12.8129,12.853,12.8049,12.853,851200.0
2010-07-08 15:30:00,16.02,16.09,16.01,16.07,365200.0,12.853,12.9092,12.845,12.8931,365200.0
2010-07-09 09:30:00,16.1,16.2,16.03,16.16,95200.0,12.9172,12.9974,12.861,12.9653,95200.0
2010-07-09 10:00:00,16.16,16.21,16.14,16.2,186000.0,12.9653,13.0054,12.9493,12.9974,186000.0
2010-07-09 10:30:00,16.21,16.21,16.16,16.18,54000.0,13.0054,13.0054,12.9653,12.9814,54000.0
2010-07-09 11:00:00,16.18,16.18,16.11,16.13,41600.0,12.9814,12.9814,12.9252,12.9413,41600.0
2010-07-09 11:30:00,16.13,16.16,16.11,16.12,38800.0,12.9413,12.9653,12.9252,12.9332,38800.0
2010-07-09 12:00:00,16.12,16.17,16.1,16.12,89200.0,12.9332,12.9733,12.9172,12.9332,89200.0
2010-07-09 12:30:00,16.12,16.16,16.1,16.15,108400.0,12.9332,12.9653,12.9172,12.9573,108400.0
2010-07-09 13:00:00,16.15,16.2,16.15,16.2,104000.0,12.9573,12.9974,12.9573,12.9974,104000.0
2010-07-09 13:30:00,16.2,16.22,16.18,16.21,60400.0,12.9974,13.0135,12.9814,13.0054,60400.0
2010-07-09 14:00:00,16.21,16.22,16.2,16.2,82400.0,13.0054,13.0135,12.9974,12.9974,82400.0
2010-07-09 14:30:00,16.2,16.22,16.18,16.22,76000.0,12.9974,13.0135,12.9814,13.0135,76000.0
2010-07-09 15:00:00,16.21,16.22,16.15,16.17,146000.0,13.0054,13.0135,12.9573,12.9733,146000.0
2010-07-09 15:30:00,16.16,16.2,16.15,16.19,406000.0,12.9653,12.9974,12.9573,12.9894,406000.0
2010-07-12 09:30:00,16.11,16.25,16.09,16.23,86400.0,12.9252,13.0375,12.9092,13.0215,86400.0
2010-07-12 10:00:00,16.22,16.25,16.2,16.24,75200.0,13.0135,13.0375,12.9974,13.0295,75200.0
2010-07-12 10:30:00,16.24,16.25,16.2,16.24,57600.0,13.0295,13.0375,12.9974,13.0295,57600.0
2010-07-12 11:00:00,16.24,16.24,16.18,16.22,64400.0,13.0295,13.0295,12.9814,13.0135,64400.0
2010-07-12 11:30:00,16.22,16.22,16.18,16.2,46400.0,13.0135,13.0135,12.9814,12.9974,46400.0
2010-07-12 12:00:00,16.2,16.23,16.2,16.22,43600.0,12.9974,13.0215,12.9974,13.0135,43600.0
2010-07-12 12:30:00,16.23,16.24,16.21,16.21,46000.0,13.0215,13.0295,13.0054,13.0054,46000.0
2010-07-12 13:00:00,16.21,16.24,16.21,16.23,22000.0,13.0054,13.0295,13.0054,13.0215,22000.0
2010-07-12 13:30:00,16.23,16.24,16.22,16.24,38400.0,13.0215,13.0295,13.0135,13.0295,38400.0
2010-07-12 14:00:00,16.24,16.25,16.21,16.22,52800.0,13.0295,13.0375,13.0054,13.0135,52800.0
2010-07-12 14:30:00,16.22,16.25,16.21,16.21,65200.0,13.0135,13.0375,13.0054,13.0054,65200.0
2010-07-12 15:00:00,16.22,16.22,16.21,16.21,82400.0,13.0135,13.0135,13.0054,13.0054,82400.0
2010-07-12 15:30:00,16.22,16.22,16.16,16.18,137200.0,13.0135,13.0135,12.9653,12.9814,137200.0
2010-07-13 09:30:00,16.25,16.33,16.25,16.3,105200.0,13.0375,13.1017,13.0375,13.0776,105200.0
2010-07-13 10:00:00,16.29,16.41,16.29,16.4,118000.0,13.0696,13.1659,13.0696,13.1579,118000.0
2010-07-13 10:30:00,16.4,16.42,16.38,16.39,105600.0,13.1579,13.1739,13.1418,13.1499,105600.0
2010-07-13 11:00:00,16.39,16.4,16.36,16.38,58400.0,13.1499,13.1579,13.1258,13.1418,58400.0
2010-07-13 11:30:00,16.38,16.44,16.38,16.4,32400.0,13.1418,13.19,13.1418,13.1579,32400.0
2010-07-13 12:00:00,16.41,16.42,16.4,16.41,41600.0,13.1659,13.1739,13.1579,13.1659,41600.0
2010-07-13 12:30:00,16.41,16.41,16.37,16.37,46800.0,13.1659,13.1659,13.1338,13.1338,46800.0
2010-07-13 13:00:00,16.37,16.38,16.35,16.35,23600.0,13.1338,13.1418,13.1178,13.1178,23600.0
2010-07-13 13:30:00,16.35,16.35,16.27,16.29,161200.0,13.1178,13.1178,13.0536,13.0696,161200.0
2010-07-13 14:00:00,16.28,16.32,16.28,16.3,73200.0,13.0616,13.0937,13.0616,13.0776,73200.0
2010-07-13 14:30:00,16.3,16.32,16.29,16.32,78800.0,13.0776,13.0937,13.0696,13.0937,78800.0
2010-07-13 15:00:00,16.32,16.34,16.32,16.34,88400.0,13.0937,13.1097,13.0937,13.1097,88400.0
2010-07-13 15:30:00,16.33,16.37,16.33,16.35,382400.0,13.1017,13.1338,13.1017,13.1178,382400.0
2010-07-14 09:30:00,16.36,16.38,16.29,16.32,49200.0,13.1258,13.1418,13.0696,13.0937,49200.0
2010-07-14 10:00:00,16.3,16.35,16.27,16.35,151600.0,13.0776,13.1178,13.0536,13.1178,151600.0
2010-07-14 10:30:00,16.34,16.38,16.33,16.38,86800.0,13.1097,13.1418,13.1017,13.1418,86800.0
2010-07-14 11:00:00,16.38,16.41,16.38,16.39,56800.0,13.1418,13.1659,13.1418,13.1499,56800.0
2010-07-14 11:30:00,16.39,16.41,16.38,16.41,47200.0,13.1499,13.1659,13.1418,13.1659,47200.0
2010-07-14 12:00:00,16.41,16.41,16.38,16.39,50000.0,13.1659,13.1659,13.1418,13.1499,50000.0
2010-07-14 12:30:00,16.38,16.41,16.38,16.4,68400.0,13.1418,13.1659,13.1418,13.1579,68400.0
2010-07-14 13:00:00,16.4,16.45,16.4,16.45,52000.0,13.1579,13.198,13.1579,13.198,52000.0
2010-07-14 13:30:00,16.45,16.45,16.38,16.4,217200.0,13.198,13.198,13.1418,13.1579,217200.0
2010-07-14 14:00:00,16.4,16.42,16.36,16.38,92400.0,13.1579,13.1739,13.1258,13.1418,92400.0
2010-07-14 14:30:00,16.38,16.38,16.36,16.38,104400.0,13.1418,13.1418,13.1258,13.1418,104400.0
2010-07-14 15:00:00,16.39,16.4,16.35,16.39,83600.0,13.1499,13.1579,13.1178,13.1499,83600.0
2010-07-14 15:30:00,16.39,16.45,16.39,16.44,206800.0,13.1499,13.198,13.1499,13.19,206800.0
2010-07-15 09:30:00,16.43,16.47,16.38,16.45,144800.0,13.1819,13.214,13.1418,13.198,144800.0
2010-07-15 10:00:00,16.43,16.44,16.36,16.41,129200.0,13.1819,13.19,13.1258,13.1659,129200.0
2010-07-15 10:30:00,16.41,16.44,16.39,16.42,97600.0,13.1659,13.19,13.1499,13.1739,97600.0
2010-07-15 11:00:00,16.42,16.43,16.41,16.42,60400.0,13.1739,13.1819,13.1659,13.1739,60400.0
2010-07-15 11:30:00,16.41,16.44,16.4,16.41,99200.0,13.1659,13.19,13.1579,13.1659,99200.0
2010-07-15 12:00:00,16.41,16.41,16.38,16.39,38400.0,13.1659,13.1659,13.1418,13.1499,38400.0
2010-07-15 12:30:00,16.39,16.43,16.39,16.42,27600.0,13.1499,13.1819,13.1499,13.1739,27600.0
2010-07-15 13:00:00,16.42,16.46,16.4,16.45,31200.0,13.1739,13.206,13.1579,13.198,31200.0
2010-07-15 13:30:00,16.45,16.46,16.43,16.43,25600.0,13.198,13.206,13.1819,13.1819,25600.0
2010-07-15 14:00:00,16.43,16.45,16.42,16.43,77200.0,13.1819,13.198,13.1739,13.1819,77200.0
2010-07-15 14:30:00,16.44,16.45,16.42,16.44,56000.0,13.19,13.198,13.1739,13.19,56000.0
2010-07-15 15:00:00,16.44,16.44,16.38,16.42,114000.0,13.19,13.19,13.1418,13.1739,114000.0
2010-07-15 15:30:00,16.43,16.51,16.43,16.5,256800.0,13.1819,13.2461,13.1819,13.2381,256800.0
2010-07-16 09:30:00,16.49,16.49,16.31,16.34,68400.0,13.2301,13.2301,13.0857,13.1097,68400.0
2010-07-16 10:00:00,16.35,16.35,16.26,16.3,90800.0,13.1178,13.1178,13.0456,13.0776,90800.0
2010-07-16 10:30:00,16.29,16.35,16.28,16.34,46000.0,13.0696,13.1178,13.0616,13.1097,46000.0
2010-07-16 11:00:00,16.34,16.35,16.28,16.32,70400.0,13.1097,13.1178,13.0616,13.0937,70400.0
2010-07-16 11:30:00,16.33,16.33,16.29,16.29,34000.0,13.1017,13.1017,13.0696,13.0696,34000.0
2010-07-16 12:00:00,16.29,16.31,16.25,16.29,54800.0,13.0696,13.0857,13.0375,13.0696,54800.0
2010-07-16 12:30:00,16.29,16.29,16.28,16.28,22400.0,13.0696,13.0696,13.0616,13.0616,22400.0
2010-07-16 13:00:00,16.29,16.32,16.29,16.31,20400.0,13.0696,13.0937,13.0696,13.0857,20400.0
2010-07-16 13:30:00,16.31,16.33,16.28,16.3,85200.0,13.0857,13.1017,13.0616,13.0776,85200.0
2010-07-16 14:00:00,16.3,16.33,16.29,16.32,66400.0,13.0776,13.1017,13.0696,13.0937,66400.0
2010-07-16 14:30:00,16.31,16.32,16.29,16.3,59200.0,13.0857,13.0937,13.0696,13.0776,59200.0
2010-07-16 15:00:00,16.3,16.3,16.22,16.24,68000.0,13.0776,13.0776,13.0135,13.0295,68000.0
2010-07-16 15:30:00,16.25,16.29,16.21,16.23,232800.0,13.0375,13.0696,13.0054,13.0215,232800.0
2010-07-19 09:30:00,16.25,16.25,16.22,16.22,48400.0,13.0375,13.0375,13.0135,13.0135,48400.0
2010-07-19 10:00:00,16.22,16.24,16.2,16.21,69600.0,13.0135,13.0295,12.9974,13.0054,69600.0
2010-07-19 10:30:00,16.21,16.26,16.21,16.25,229200.0,13.0054,13.0456,13.0054,13.0375,229200.0
2010-07-19 11:00:00,16.25,16.3,16.25,16.28,115600.0,13.0375,13.0776,13.0375,13.0616,115600.0
2010-07-19 11:30:00,16.28,16.28,16.24,16.28,47600.0,13.0616,13.0616,13.0295,13.0616,47600.0
2010-07-19 12:00:00,16.27,16.27,16.24,16.27,33200.0,13.0536,13.0536,13.0295,13.0536,33200.0
2010-07-19 12:30:00,16.27,16.3,16.26,16.3,42800.0,13.0536,13.0776,13.0456,13.0776,42800.0
2010-07-19 13:00:00,16.3,16.3,16.27,16.28,48000.0,13.0776,13.0776,13.0536,13.0616,48000.0
2010-07-19 13:30:00,16.28,16.31,16.28,16.31,38800.0,13.0616,13.0857,13.0616,13.0857,38800.0
2010-07-19 14:00:00,16.3,16.34,16.3,16.33,101200.0,13.0776,13.1097,13.0776,13.1017,101200.0
2010-07-19 14:30:00,16.33,16.37,16.32,16.36,70400.0,13.1017,13.1338,13.0937,13.1258,70400.0
2010-07-19 15:00:00,16.36,16.4,16.36,16.37,184400.0,13.1258,13.1579,13.1258,13.1338,184400.0
2010-07-19 15:30:00,16.37,16.47,16.37,16.46,419200.0,13.1338,13.214,13.1338,13.206,419200.0
2010-07-20 09:30:00,16.35,16.4,16.3,16.4,150400.0,13.1178,13.1579,13.0776,13.1579,150400.0
2010-07-20 10:00:00,16.39,16.45,16.38,16.45,90400.0,13.1499,13.198,13.1418,13.198,90400.0
2010-07-20 10:30:00,16.45,16.45,16.41,16.44,98800.0,13.198,13.198,13.1659,13.19,98800.0
2010-07-20 11:00:00,16.44,16.45,16.4,16.4,61200.0,13.19,13.198,13.1579,13.1579,61200.0
2010-07-20 11:30:00,16.4,16.43,16.39,16.43,60400.0,13.1579,13.1819,13.1499,13.1819,60400.0
2010-07-20 12:00:00,16.43,16.43,16.38,16.39,32000.0,13.1819,13.1819,13.1418,13.1499,32000.0
2010-07-20 12:30:00,16.39,16.45,16.39,16.45,40000.0,13.1499,13.198,13.1499,13.198,40000.0
2010-07-20 13:00:00,16.45,16.46,16.43,16.46,43600.0,13.198,13.206,13.1819,13.206,43600.0
2010-07-20 13:30:00,16.46,16.59,16.46,16.58,90800.0,13.206,13.3103,13.206,13.3023,90800.0
2010-07-20 14:00:00,16.57,16.58,16.54,16.55,99600.0,13.2943,13.3023,13.2702,13.2782,99600.0
2010-07-20 14:30:00,16.55,16.56,16.53,16.55,86400.0,13.2782,13.2862,13.2622,13.2782,86400.0
2010-07-20 15:00:00,16.55,16.62,16.54,16.62,154800.0,13.2782,13.3344,13.2702,13.3344,154800.0
2010-07-20 15:30:00,16.61,16.75,16.61,16.75,566000.0,13.3264,13.4387,13.3264,13.4387,566000.0
2010-07-21 09:30:00,16.77,16.78,16.59,16.59,198000.0,13.4547,13.4628,13.3103,13.3103,198000.0
2010-07-21 10:00:00,16.59,16.64,16.56,16.6,217200.0,13.3103,13.3504,13.2862,13.3183,217200.0
2010-07-21 10:30:00,16.6,16.64,16.59,16.64,168400.0,13.3183,13.3504,13.3103,13.3504,168400.0
2010-07-21 11:00:00,16.63,16.64,16.57,16.58,135600.0,13.3424,13.3504,13.2943,13.3023,135600.0
2010-07-21 11:30:00,16.58,16.58,16.5,16.5,168000.0,13.3023,13.3023,13.2381,13.2381,168000.0
2010-07-21 12:00:00,16.5,16.57,16.5,16.57,129200.0,13.2381,13.2943,13.2381,13.2943,129200.0
2010-07-21 12:30:00,16.58,16.59,16.56,16.56,120800.0,13.3023,13.3103,13.2862,13.2862,120800.0
2010-07-21 13:00:00,16.56,16.58,16.56,16.56,66000.0,13.2862,13.3023,13.2862,13.2862,66000.0
2010-07-21 13:30:00,16.56,16.6,16.55,16.59,213200.0,13.2862,13.3183,13.2782,13.3103,213200.0
2010-07-21 14:00:00,16.59,16.59,16.47,16.48,284800.0,13.3103,13.3103,13.214,13.2221,284800.0
2010-07-21 14:30:00,16.48,16.49,16.45,16.46,327600.0,13.2221,13.2301,13.198,13.206,327600.0
2010-07-21 15:00:00,16.47,16.47,16.38,16.38,381600.0,13.214,13.214,13.1418,13.1418,381600.0
2010-07-21 15:30:00,16.38,16.43,16.36,16.39,573600.0,13.1418,13.1819,13.1258,13.1499,573600.0
2010-07-22 09:30:00,16.5,16.54,16.43,16.44,170000.0,13.2381,13.2702,13.1819,13.19,170000.0
2010-07-22 10:00:00,16.44,16.5,16.44,16.48,236000.0,13.19,13.2381,13.19,13.2221,236000.0
2010-07-22 10:30:00,16.48,16.48,16.44,16.45,292000.0,13.2221,13.2221,13.19,13.198,292000.0
2010-07-22 11:00:00,16.45,16.45,16.43,16.44,45600.0,13.198,13.198,13.1819,13.19,45600.0
2010-07-22 11:30:00,16.44,16.44,16.38,16.42,61200.0,13.19,13.19,13.1418,13.1739,61200.0
2010-07-22 12:00:00,16.41,16.41,16.37,16.38,52800.0,13.1659,13.1659,13.1338,13.1418,52800.0
2010-07-22 12:30:00,16.38,16.39,16.36,16.36,33600.0,13.1418,13.1499,13.1258,13.1258,33600.0
2010-07-22 13:00:00,16.36,16.38,16.35,16.36,77600.0,13.1258,13.1418,13.1178,13.1258,77600.0
2010-07-22 13:30:00,16.35,16.36,16.34,16.35,20400.0,13.1178,13.1258,13.1097,13.1178,20400.0
2010-07-22 14:00:00,16.35,16.4,16.35,16.4,64400.0,13.1178,13.1579,13.1178,13.1579,64400.0
2010-07-22 14:30:00,16.41,16.41,16.39,16.41,64400.0,13.1659,13.1659,13.1499,13.1659,64400.0
2010-07-22 15:00:00,16.4,16.41,16.38,16.39,272800.0,13.1579,13.1659,13.1418,13.1499,272800.0
2010-07-22 15:30:00,16.39,16.39,16.32,16.39,268000.0,13.1499,13.1499,13.0937,13.1499,268000.0
2010-07-23 09:30:00,16.4,16.41,16.36,16.4,31600.0,13.1579,13.1659,13.1258,13.1579,31600.0
2010-07-23 10:00:00,16.4,16.43,16.39,16.43,173600.0,13.1579,13.1819,13.1499,13.1819,173600.0
2010-07-23 10:30:00,16.43,16.44,16.4,16.41,74000.0,13.1819,13.19,13.1579,13.1659,74000.0
2010-07-23 11:00:00,16.41,16.42,16.4,16.42,64800.0,13.1659,13.1739,13.1579,13.1739,64800.0
2010-07-23 11:30:00,16.42,16.44,16.4,16.42,126800.0,13.1739,13.19,13.1579,13.1739,126800.0
2010-07-23 12:00:00,16.43,16.45,16.39,16.4,86400.0,13.1819,13.198,13.1499,13.1579,86400.0
2010-07-23 12:30:00,16.4,16.4,16.34,16.34,64800.0,13.1579,13.1579,13.1097,13.1097,64800.0
2010-07-23 13:00:00,16.35,16.39,16.34,16.36,184000.0,13.1178,13.1499,13.1097,13.1258,184000.0
2010-07-23 13:30:00,16.36,16.39,16.36,16.37,186400.0,13.1258,13.1499,13.1258,13.1338,186400.0
2010-07-23 14:00:00,16.37,16.39,16.37,16.39,184800.0,13.1338,13.1499,13.1338,13.1499,184800.0
2010-07-23 14:30:00,16.39,16.47,16.39,16.47,100000.0,13.1499,13.214,13.1499,13.214,100000.0
2010-07-23 15:00:00,16.47,16.5,16.46,16.5,222000.0,13.214,13.2381,13.206,13.2381,222000.0
2010-07-23 15:30:00,16.5,16.55,16.45,16.55,476400.0,13.2381,13.2782,13.198,13.2782,476400.0
2010-07-26 09:30:00,16.6,16.84,16.6,16.82,194000.0,13.3183,13.5109,13.3183,13.4948,194000.0
2010-07-26 10:00:00,16.86,16.89,16.75,16.75,149200.0,13.5269,13.551,13.4387,13.4387,149200.0
2010-07-26 10:30:00,16.76,16.78,16.73,16.75,78000.0,13.4467,13.4628,13.4226,13.4387,78000.0
2010-07-26 11:00:00,16.75,16.75,16.72,16.75,161200.0,13.4387,13.4387,13.4146,13.4387,161200.0
2010-07-26 11:30:00,16.75,16.75,16.72,16.74,32800.0,13.4387,13.4387,13.4146,13.4307,32800.0
2010-07-26 12:00:00,16.74,16.75,16.73,16.75,98400.0,13.4307,13.4387,13.4226,13.4387,98400.0
2010-07-26 12:30:00,16.74,16.75,16.74,16.75,28000.0,13.4307,13.4387,13.4307,13.4387,28000.0
2010-07-26 13:00:00,16.75,16.75,16.74,16.75,18400.0,13.4387,13.4387,13.4307,13.4387,18400.0
2010-07-26 13:30:00,16.75,16.76,16.74,16.75,32000.0,13.4387,13.4467,13.4307,13.4387,32000.0
2010-07-26 14:00:00,16.75,16.77,16.74,16.75,50800.0,13.4387,13.4547,13.4307,13.4387,50800.0
2010-07-26 14:30:00,16.75,16.77,16.74,16.76,120000.0,13.4387,13.4547,13.4307,13.4467,120000.0
2010-07-26 15:00:00,16.76,16.79,16.75,16.79,85600.0,13.4467,13.4708,13.4387,13.4708,85600.0
2010-07-26 15:30:00,16.78,16.85,16.78,16.84,257200.0,13.4628,13.5189,13.4628,13.5109,257200.0
2010-07-27 09:30:00,16.88,16.96,16.87,16.89,113200.0,13.543,13.6072,13.535,13.551,113200.0
2010-07-27 10:00:00,16.88,16.95,16.86,16.88,110000.0,13.543,13.5991,13.5269,13.543,110000.0
2010-07-27 10:30:00,16.88,16.89,16.84,16.84,98800.0,13.543,13.551,13.5109,13.5109,98800.0
2010-07-27 11:00:00,16.84,16.87,16.82,16.86,102000.0,13.5109,13.535,13.4948,13.5269,102000.0
2010-07-27 11:30:00,16.85,16.89,16.85,16.88,116800.0,13.5189,13.551,13.5189,13.543,116800.0
2010-07-27 12:00:00,16.88,16.92,16.87,16.88,101600.0,13.543,13.5751,13.535,13.543,101600.0
2010-07-27 12:30:00,16.88,16.92,16.88,16.9,121200.0,13.543,13.5751,13.543,13.559,121200.0
2010-07-27 13:00:00,16.91,16.92,16.9,16.9,134000.0,13.5671,13.5751,13.559,13.559,134000.0
2010-07-27 13:30:00,16.9,16.92,16.88,16.9,57600.0,13.559,13.5751,13.543,13.559,57600.0
2010-07-27 14:00:00,16.9,16.91,16.89,16.9,100800.0,13.559,13.5671,13.551,13.559,100800.0
2010-07-27 14:30:00,16.9,16.92,16.89,16.91,114800.0,13.559,13.5751,13.551,13.5671,114800.0
2010-07-27 15:00:00,16.91,16.92,16.89,16.91,122800.0,13.5671,13.5751,13.551,13.5671,122800.0
2010-07-27 15:30:00,16.91,16.91,16.82,16.89,339600.0,13.5671,13.5671,13.4948,13.551,339600.0
2010-07-28 09:30:00,16.92,16.96,16.82,16.85,128000.0,13.5751,13.6072,13.4948,13.5189,128000.0
2010-07-28 10:00:00,16.85,16.88,16.82,16.84,58400.0,13.5189,13.543,13.4948,13.5109,58400.0
2010-07-28 10:30:00,16.84,16.84,16.82,16.83,85600.0,13.5109,13.5109,13.4948,13.5029,85600.0
2010-07-28 11:00:00,16.84,16.84,16.8,16.84,32000.0,13.5109,13.5109,13.4788,13.5109,32000.0
2010-07-28 11:30:00,16.83,16.85,16.81,16.82,26400.0,13.5029,13.5189,13.4868,13.4948,26400.0
2010-07-28 12:00:00,16.82,16.86,16.82,16.85,26400.0,13.4948,13.5269,13.4948,13.5189,26400.0
2010-07-28 12:30:00,16.85,16.85,16.84,16.85,38400.0,13.5189,13.5189,13.5109,13.5189,38400.0
2010-07-28 13:00:00,16.86,16.88,16.84,16.84,17200.0,13.5269,13.543,13.5109,13.5109,17200.0
2010-07-28 13:30:00,16.84,16.84,16.8,16.81,28400.0,13.5109,13.5109,13.4788,13.4868,28400.0
2010-07-28 14:00:00,16.81,16.82,16.75,16.78,38000.0,13.4868,13.4948,13.4387,13.4628,38000.0
2010-07-28 14:30:00,16.78,16.78,16.75,16.78,22400.0,13.4628,13.4628,13.4387,13.4628,22400.0
2010-07-28 15:00:00,16.78,16.78,16.71,16.75,54400.0,13.4628,13.4628,13.4066,13.4387,54400.0
2010-07-28 15:30:00,16.75,16.79,16.75,16.79,110800.0,13.4387,13.4708,13.4387,13.4708,110800.0
2010-07-29 09:30:00,16.85,16.85,16.65,16.66,102000.0,13.5189,13.5189,13.3585,13.3665,102000.0
2010-07-29 10:00:00,16.66,16.68,16.63,16.64,54800.0,13.3665,13.3825,13.3424,13.3504,54800.0
2010-07-29 10:30:00,16.63,16.65,16.61,16.63,90000.0,13.3424,13.3585,13.3264,13.3424,90000.0
2010-07-29 11:00:00,16.62,16.62,16.5,16.51,47200.0,13.3344,13.3344,13.2381,13.2461,47200.0
2010-07-29 11:30:00,16.51,16.51,16.44,16.48,74400.0,13.2461,13.2461,13.19,13.2221,74400.0
2010-07-29 12:00:00,16.48,16.49,16.43,16.49,48000.0,13.2221,13.2301,13.1819,13.2301,48000.0
2010-07-29 12:30:00,16.49,16.5,16.45,16.5,23200.0,13.2301,13.2381,13.198,13.2381,23200.0
2010-07-29 13:00:00,16.5,16.53,16.5,16.52,31200.0,13.2381,13.2622,13.2381,13.2542,31200.0
2010-07-29 13:30:00,16.52,16.56,16.52,16.55,164400.0,13.2542,13.2862,13.2542,13.2782,164400.0
2010-07-29 14:00:00,16.56,16.57,16.55,16.56,136000.0,13.2862,13.2943,13.2782,13.2862,136000.0
2010-07-29 14:30:00,16.56,16.65,16.56,16.64,100800.0,13.2862,13.3585,13.2862,13.3504,100800.0
2010-07-29 15:00:00,16.64,16.68,16.62,16.66,136800.0,13.3504,13.3825,13.3344,13.3665,136800.0
2010-07-29 15:30:00,16.66,16.66,16.61,16.62,304400.0,13.3665,13.3665,13.3264,13.3344,304400.0
2010-07-30 09:30:00,16.49,16.56,16.42,16.54,76800.0,13.2301,13.2862,13.1739,13.2702,76800.0
2010-07-30 10:00:00,16.53,16.6,16.51,16.54,91600.0,13.2622,13.3183,13.2461,13.2702,91600.0
2010-07-30 10:30:00,16.56,16.65,16.54,16.64,53600.0,13.2862,13.3585,13.2702,13.3504,53600.0
2010-07-30 11:00:00,16.64,16.64,16.61,16.61,72800.0,13.3504,13.3504,13.3264,13.3264,72800.0
2010-07-30 11:30:00,16.62,16.67,16.61,16.66,77600.0,13.3344,13.3745,13.3264,13.3665,77600.0
2010-07-30 12:00:00,16.66,16.68,16.66,16.68,24000.0,13.3665,13.3825,13.3665,13.3825,24000.0
2010-07-30 12:30:00,16.68,16.68,16.63,16.65,55600.0,13.3825,13.3825,13.3424,13.3585,55600.0
2010-07-30 13:00:00,16.65,16.66,16.6,16.61,30400.0,13.3585,13.3665,13.3183,13.3264,30400.0
2010-07-30 13:30:00,16.61,16.63,16.6,16.61,44000.0,13.3264,13.3424,13.3183,13.3264,44000.0
2010-07-30 14:00:00,16.6,16.62,16.58,16.61,57200.0,13.3183,13.3344,13.3023,13.3264,57200.0
2010-07-30 14:30:00,16.61,16.61,16.55,16.55,120400.0,13.3264,13.3264,13.2782,13.2782,120400.0
2010-07-30 15:00:00,16.55,16.63,16.54,16.61,105600.0,13.2782,13.3424,13.2702,13.3264,105600.0
2010-07-30 15:30:00,16.61,16.63,16.55,16.55,307200.0,13.3264,13.3424,13.2782,13.2782,307200.0
2010-08-02 09:30:00,16.75,16.75,16.57,16.58,129200.0,13.4387,13.4387,13.2943,13.3023,129200.0
2010-08-02 10:00:00,16.6,16.66,16.57,16.64,175200.0,13.3183,13.3665,13.2943,13.3504,175200.0
2010-08-02 10:30:00,16.64,16.65,16.57,16.57,120800.0,13.3504,13.3585,13.2943,13.2943,120800.0
2010-08-02 11:00:00,16.58,16.6,16.53,16.56,152400.0,13.3023,13.3183,13.2622,13.2862,152400.0
2010-08-02 11:30:00,16.56,16.6,16.5,16.52,253600.0,13.2862,13.3183,13.2381,13.2542,253600.0
2010-08-02 12:00:00,16.52,16.53,16.48,16.5,136400.0,13.2542,13.2622,13.2221,13.2381,136400.0
2010-08-02 12:30:00,16.5,16.52,16.46,16.5,143200.0,13.2381,13.2542,13.206,13.2381,143200.0
2010-08-02 13:00:00,16.5,16.52,16.48,16.48,116800.0,13.2381,13.2542,13.2221,13.2221,116800.0
2010-08-02 13:30:00,16.48,16.58,16.48,16.54,233600.0,13.2221,13.3023,13.2221,13.2702,233600.0
2010-08-02 14:00:00,16.54,16.59,16.54,16.56,192000.0,13.2702,13.3103,13.2702,13.2862,192000.0
2010-08-02 14:30:00,16.56,16.59,16.56,16.56,144000.0,13.2862,13.3103,13.2862,13.2862,144000.0
2010-08-02 15:00:00,16.57,16.57,16.54,16.55,118400.0,13.2943,13.2943,13.2702,13.2782,118400.0
2010-08-02 15:30:00,16.55,16.61,16.53,16.6,357600.0,13.2782,13.3264,13.2622,13.3183,357600.0
2010-08-03 09:30:00,16.5,16.54,16.1,16.14,834400.0,13.2381,13.2702,12.9172,12.9493,834400.0
2010-08-03 10:00:00,16.14,16.23,16.09,16.2,478400.0,12.9493,13.0215,12.9092,12.9974,478400.0
2010-08-03 10:30:00,16.19,16.24,16.16,16.17,309600.0,12.9894,13.0295,12.9653,12.9733,309600.0
2010-08-03 11:00:00,16.16,16.25,16.16,16.17,756800.0,12.9653,13.0375,12.9653,12.9733,756800.0
2010-08-03 11:30:00,16.17,16.21,16.16,16.2,253600.0,12.9733,13.0054,12.9653,12.9974,253600.0
2010-08-03 12:00:00,16.2,16.25,16.2,16.24,201200.0,12.9974,13.0375,12.9974,13.0295,201200.0
2010-08-03 12:30:00,16.24,16.25,16.21,16.21,160000.0,13.0295,13.0375,13.0054,13.0054,160000.0
2010-08-03 13:00:00,16.21,16.22,16.17,16.18,175200.0,13.0054,13.0135,12.9733,12.9814,175200.0
2010-08-03 13:30:00,16.18,16.24,16.18,16.24,169200.0,12.9814,13.0295,12.9814,13.0295,169200.0
2010-08-03 14:00:00,16.23,16.27,16.22,16.26,205200.0,13.0215,13.0536,13.0135,13.0456,205200.0
2010-08-03 14:30:00,16.26,16.28,16.25,16.28,696000.0,13.0456,13.0616,13.0375,13.0616,696000.0
2010-08-03 15:00:00,16.28,16.28,16.25,16.26,436800.0,13.0616,13.0616,13.0375,13.0456,436800.0
2010-08-03 15:30:00,16.26,16.3,16.22,16.23,754800.0,13.0456,13.0776,13.0135,13.0215,754800.0
2010-08-04 09:30:00,16.29,16.46,16.17,16.39,556000.0,13.0696,13.206,12.9733,13.1499,556000.0
2010-08-04 10:00:00,16.4,16.41,16.33,16.37,217200.0,13.1579,13.1659,13.1017,13.1338,217200.0
2010-08-04 10:30:00,16.37,16.38,16.34,16.38,143200.0,13.1338,13.1418,13.1097,13.1418,143200.0
2010-08-04 11:00:00,16.37,16.38,16.33,16.35,292000.0,13.1338,13.1418,13.1017,13.1178,292000.0
2010-08-04 11:30:00,16.34,16.35,16.34,16.34,150800.0,13.1097,13.1178,13.1097,13.1097,150800.0
2010-08-04 12:00:00,16.34,16.38,16.34,16.35,123600.0,13.1097,13.1418,13.1097,13.1178,123600.0
2010-08-04 12:30:00,16.35,16.38,16.35,16.35,387200.0,13.1178,13.1418,13.1178,13.1178,387200.0
2010-08-04 13:00:00,16.35,16.36,16.31,16.31,191600.0,13.1178,13.1258,13.0857,13.0857,191600.0
2010-08-04 13:30:00,16.31,16.36,16.31,16.36,139200.0,13.0857,13.1258,13.0857,13.1258,139200.0
2010-08-04 14:00:00,16.35,16.38,16.35,16.36,222400.0,13.1178,13.1418,13.1178,13.1258,222400.0
2010-08-04 14:30:00,16.36,16.36,16.36,16.36,228400.0,13.1258,13.1258,13.1258,13.1258,228400.0
2010-08-04 15:00:00,16.36,16.39,16.36,16.38,728000.0,13.1258,13.1499,13.1258,13.1418,728000.0
2010-08-04 15:30:00,16.38,16.4,16.36,16.4,719600.0,13.1418,13.1579,13.1258,13.1579,719600.0
2010-08-05 09:30:00,15.97,15.97,15.38,15.86,828400.0,12.8129,12.8129,12.3395,12.7246,828400.0
2010-08-05 10:00:00,15.87,15.87,15.59,15.6,831200.0,12.7327,12.7327,12.508,12.516,831200.0
2010-08-05 10:30:00,15.61,15.7,15.6,15.61,737600.0,12.5241,12.5963,12.516,12.5241,737600.0
2010-08-05 11:00:00,15.61,15.74,15.61,15.68,560000.0,12.5241,12.6284,12.5241,12.5802,560000.0
2010-08-05 11:30:00,15.68,15.73,15.67,15.68,235600.0,12.5802,12.6203,12.5722,12.5802,235600.0
2010-08-05 12:00:00,15.68,15.74,15.68,15.71,350400.0,12.5802,12.6284,12.5802,12.6043,350400.0
2010-08-05 12:30:00,15.72,15.73,15.69,15.7,218800.0,12.6123,12.6203,12.5882,12.5963,218800.0
2010-08-05 13:00:00,15.71,15.72,15.6,15.6,257200.0,12.6043,12.6123,12.516,12.516,257200.0
2010-08-05 13:30:00,15.6,15.66,15.56,15.63,222400.0,12.516,12.5642,12.4839,12.5401,222400.0
2010-08-05 14:00:00,15.63,15.65,15.58,15.63,230000.0,12.5401,12.5561,12.5,12.5401,230000.0
2010-08-05 14:30:00,15.63,15.69,15.6,15.69,155200.0,12.5401,12.5882,12.516,12.5882,155200.0
2010-08-05 15:00:00,15.69,15.73,15.6,15.65,355600.0,12.5882,12.6203,12.516,12.5561,355600.0
2010-08-05 15:30:00,15.65,15.66,15.54,15.58,558800.0,12.5561,12.5642,12.4679,12.5,558800.0
2010-08-06 09:30:00,15.56,15.56,15.37,15.43,260400.0,12.4839,12.4839,12.3315,12.3796,260400.0
2010-08-06 10:00:00,15.43,15.45,15.3,15.44,308000.0,12.3796,12.3957,12.2753,12.3877,308000.0
2010-08-06 10:30:00,15.44,15.46,15.32,15.33,197200.0,12.3877,12.4037,12.2914,12.2994,197200.0
2010-08-06 11:00:00,15.32,15.37,15.29,15.36,134000.0,12.2914,12.3315,12.2673,12.3235,134000.0
2010-08-06 11:30:00,15.35,15.39,15.33,15.38,141600.0,12.3155,12.3475,12.2994,12.3395,141600.0
2010-08-06 12:00:00,15.37,15.37,15.31,15.35,120400.0,12.3315,12.3315,12.2834,12.3155,120400.0
2010-08-06 12:30:00,15.35,15.43,15.35,15.4,86400.0,12.3155,12.3796,12.3155,12.3556,86400.0
2010-08-06 13:00:00,15.4,15.41,15.38,15.38,116400.0,12.3556,12.3636,12.3395,12.3395,116400.0
2010-08-06 13:30:00,15.38,15.45,15.38,15.45,78400.0,12.3395,12.3957,12.3395,12.3957,78400.0
2010-08-06 14:00:00,15.45,15.48,15.43,15.47,146400.0,12.3957,12.4198,12.3796,12.4117,146400.0
2010-08-06 14:30:00,15.47,15.49,15.46,15.49,156800.0,12.4117,12.4278,12.4037,12.4278,156800.0
2010-08-06 15:00:00,15.49,15.53,15.48,15.51,117600.0,12.4278,12.4599,12.4198,12.4438,117600.0
2010-08-06 15:30:00,15.52,15.58,15.49,15.56,387600.0,12.4518,12.5,12.4278,12.4839,387600.0
2010-08-09 09:30:00,15.59,15.69,15.54,15.59,132400.0,12.508,12.5882,12.4679,12.508,132400.0
2010-08-09 10:00:00,15.59,15.63,15.56,15.59,162000.0,12.508,12.5401,12.4839,12.508,162000.0
2010-08-09 10:30:00,15.59,15.72,15.59,15.7,118400.0,12.508,12.6123,12.508,12.5963,118400.0
2010-08-09 11:00:00,15.7,15.7,15.64,15.68,132400.0,12.5963,12.5963,12.5481,12.5802,132400.0
2010-08-09 11:30:00,15.68,15.72,15.68,15.71,55600.0,12.5802,12.6123,12.5802,12.6043,55600.0
2010-08-09 12:00:00,15.71,15.71,15.69,15.69,27200.0,12.6043,12.6043,12.5882,12.5882,27200.0
2010-08-09 12:30:00,15.69,15.69,15.64,15.67,75200.0,12.5882,12.5882,12.5481,12.5722,75200.0
2010-08-09 13:00:00,15.67,15.7,15.66,15.7,142000.0,12.5722,12.5963,12.5642,12.5963,142000.0
2010-08-09 13:30:00,15.7,15.72,15.7,15.7,70400.0,12.5963,12.6123,12.5963,12.5963,70400.0
2010-08-09 14:00:00,15.7,15.71,15.7,15.71,81200.0,12.5963,12.6043,12.5963,12.6043,81200.0
2010-08-09 14:30:00,15.71,15.72,15.7,15.71,133600.0,12.6043,12.6123,12.5963,12.6043,133600.0
2010-08-09 15:00:00,15.71,15.71,15.69,15.69,142000.0,12.6043,12.6043,12.5882,12.5882,142000.0
2010-08-09 15:30:00,15.7,15.72,15.69,15.71,316000.0,12.5963,12.6123,12.5882,12.6043,316000.0
2010-08-10 09:30:00,15.65,15.66,15.6,15.62,94000.0,12.5561,12.5642,12.516,12.5321,94000.0
2010-08-10 10:00:00,15.62,15.7,15.61,15.69,77600.0,12.5321,12.5963,12.5241,12.5882,77600.0
2010-08-10 10:30:00,15.69,15.69,15.65,15.68,189200.0,12.5882,12.5882,12.5561,12.5802,189200.0
2010-08-10 11:00:00,15.68,15.72,15.66,15.7,122800.0,12.5802,12.6123,12.5642,12.5963,122800.0
2010-08-10 11:30:00,15.7,15.71,15.66,15.67,128400.0,12.5963,12.6043,12.5642,12.5722,128400.0
2010-08-10 12:00:00,15.67,15.7,15.65,15.7,114800.0,12.5722,12.5963,12.5561,12.5963,114800.0
2010-08-10 12:30:00,15.7,15.73,15.69,15.71,94400.0,12.5963,12.6203,12.5882,12.6043,94400.0
2010-08-10 13:00:00,15.71,15.73,15.68,15.69,76800.0,12.6043,12.6203,12.5802,12.5882,76800.0
2010-08-10 13:30:00,15.69,15.72,15.69,15.72,62000.0,12.5882,12.6123,12.5882,12.6123,62000.0
2010-08-10 14:00:00,15.72,15.75,15.67,15.72,177200.0,12.6123,12.6364,12.5722,12.6123,177200.0
2010-08-10 14:30:00,15.73,15.74,15.63,15.73,264000.0,12.6203,12.6284,12.5401,12.6203,264000.0
2010-08-10 15:00:00,15.72,15.74,15.67,15.69,123200.0,12.6123,12.6284,12.5722,12.5882,123200.0
2010-08-10 15:30:00,15.7,15.72,15.63,15.64,221600.0,12.5963,12.6123,12.5401,12.5481,221600.0
2010-08-11 09:30:00,15.51,15.54,15.4,15.46,98400.0,12.4438,12.4679,12.3556,12.4037,98400.0
2010-08-11 10:00:00,15.45,15.45,15.39,15.42,94800.0,12.3957,12.3957,12.3475,12.3716,94800.0
2010-08-11 10:30:00,15.41,15.43,15.38,15.41,110000.0,12.3636,12.3796,12.3395,12.3636,110000.0
2010-08-11 11:00:00,15.41,15.41,15.37,15.38,76800.0,12.3636,12.3636,12.3315,12.3395,76800.0
2010-08-11 11:30:00,15.37,15.39,15.35,15.35,72400.0,12.3315,12.3475,12.3155,12.3155,72400.0
2010-08-11 12:00:00,15.35,15.35,15.31,15.32,58000.0,12.3155,12.3155,12.2834,12.2914,58000.0
2010-08-11 12:30:00,15.33,15.35,15.3,15.31,42000.0,12.2994,12.3155,12.2753,12.2834,42000.0
2010-08-11 13:00:00,15.31,15.35,15.3,15.35,37600.0,12.2834,12.3155,12.2753,12.3155,37600.0
2010-08-11 13:30:00,15.35,15.35,15.3,15.31,51600.0,12.3155,12.3155,12.2753,12.2834,51600.0
2010-08-11 14:00:00,15.31,15.32,15.31,15.31,70400.0,12.2834,12.2914,12.2834,12.2834,70400.0
2010-08-11 14:30:00,15.31,15.34,15.31,15.34,124800.0,12.2834,12.3074,12.2834,12.3074,124800.0
2010-08-11 15:00:00,15.34,15.34,15.28,15.28,122000.0,12.3074,12.3074,12.2593,12.2593,122000.0
2010-08-11 15:30:00,15.29,15.32,15.28,15.28,325600.0,12.2673,12.2914,12.2593,12.2593,325600.0
2010-08-12 09:30:00,15.42,15.42,15.0,15.27,167600.0,12.4055,12.4055,12.0676,12.2848,167600.0
2010-08-12 10:00:00,15.27,15.29,15.24,15.26,88000.0,12.2848,12.3009,12.2607,12.2768,88000.0
2010-08-12 10:30:00,15.26,15.36,15.26,15.36,120800.0,12.2768,12.3572,12.2768,12.3572,120800.0
2010-08-12 11:00:00,15.36,15.38,15.33,15.38,183200.0,12.3572,12.3733,12.3331,12.3733,183200.0
2010-08-12 11:30:00,15.37,15.38,15.34,15.36,77200.0,12.3653,12.3733,12.3411,12.3572,77200.0
2010-08-12 12:00:00,15.36,15.37,15.32,15.35,87200.0,12.3572,12.3653,12.3251,12.3492,87200.0
2010-08-12 12:30:00,15.35,15.38,15.34,15.38,35600.0,12.3492,12.3733,12.3411,12.3733,35600.0
2010-08-12 13:00:00,15.38,15.38,15.31,15.33,34400.0,12.3733,12.3733,12.317,12.3331,34400.0
2010-08-12 13:30:00,15.33,15.34,15.31,15.34,43600.0,12.3331,12.3411,12.317,12.3411,43600.0
2010-08-12 14:00:00,15.34,15.42,15.34,15.41,124400.0,12.3411,12.4055,12.3411,12.3975,124400.0
2010-08-12 14:30:00,15.41,15.47,15.38,15.47,236000.0,12.3975,12.4457,12.3733,12.4457,236000.0
2010-08-12 15:00:00,15.47,15.54,15.46,15.54,300800.0,12.4457,12.502,12.4377,12.502,300800.0
2010-08-12 15:30:00,15.54,15.55,15.49,15.5,378800.0,12.502,12.5101,12.4618,12.4699,378800.0
2010-08-13 09:30:00,15.48,15.58,15.42,15.49,142000.0,12.4538,12.5342,12.4055,12.4618,142000.0
2010-08-13 10:00:00,15.47,15.5,15.43,15.47,102000.0,12.4457,12.4699,12.4135,12.4457,102000.0
2010-08-13 10:30:00,15.47,15.47,15.43,15.45,98800.0,12.4457,12.4457,12.4135,12.4296,98800.0
2010-08-13 11:00:00,15.45,15.5,15.45,15.5,156800.0,12.4296,12.4699,12.4296,12.4699,156800.0
2010-08-13 11:30:00,15.5,15.52,15.49,15.51,95200.0,12.4699,12.486,12.4618,12.4779,95200.0
2010-08-13 12:00:00,15.51,15.53,15.51,15.51,95600.0,12.4779,12.494,12.4779,12.4779,95600.0
2010-08-13 12:30:00,15.51,15.51,15.45,15.46,136000.0,12.4779,12.4779,12.4296,12.4377,136000.0
2010-08-13 13:00:00,15.46,15.51,15.46,15.51,55600.0,12.4377,12.4779,12.4377,12.4779,55600.0
2010-08-13 13:30:00,15.51,15.53,15.51,15.52,69200.0,12.4779,12.494,12.4779,12.486,69200.0
2010-08-13 14:00:00,15.52,15.53,15.5,15.51,97200.0,12.486,12.494,12.4699,12.4779,97200.0
2010-08-13 14:30:00,15.51,15.53,15.5,15.53,86000.0,12.4779,12.494,12.4699,12.494,86000.0
2010-08-13 15:00:00,15.53,15.53,15.49,15.52,99600.0,12.494,12.494,12.4618,12.486,99600.0
2010-08-13 15:30:00,15.51,15.53,15.47,15.49,199600.0,12.4779,12.494,12.4457,12.4618,199600.0
2010-08-16 09:30:00,15.39,15.45,15.29,15.4,110800.0,12.3814,12.4296,12.3009,12.3894,110800.0
2010-08-16 10:00:00,15.4,15.49,15.36,15.49,79600.0,12.3894,12.4618,12.3572,12.4618,79600.0
2010-08-16 10:30:00,15.48,15.51,15.48,15.5,76000.0,12.4538,12.4779,12.4538,12.4699,76000.0
2010-08-16 11:00:00,15.51,15.51,15.47,15.48,54000.0,12.4779,12.4779,12.4457,12.4538,54000.0
2010-08-16 11:30:00,15.47,15.5,15.47,15.5,44000.0,12.4457,12.4699,12.4457,12.4699,44000.0
2010-08-16 12:00:00,15.49,15.55,15.49,15.55,96000.0,12.4618,12.5101,12.4618,12.5101,96000.0
2010-08-16 12:30:00,15.56,15.57,15.53,15.56,84400.0,12.5181,12.5262,12.494,12.5181,84400.0
2010-08-16 13:00:00,15.57,15.57,15.52,15.52,32400.0,12.5262,12.5262,12.486,12.486,32400.0
2010-08-16 13:30:00,15.52,15.53,15.49,15.5,37600.0,12.486,12.494,12.4618,12.4699,37600.0
2010-08-16 14:00:00,15.5,15.52,15.49,15.51,45600.0,12.4699,12.486,12.4618,12.4779,45600.0
2010-08-16 14:30:00,15.51,15.52,15.49,15.49,57200.0,12.4779,12.486,12.4618,12.4618,57200.0
2010-08-16 15:00:00,15.49,15.49,15.46,15.49,96400.0,12.4618,12.4618,12.4377,12.4618,96400.0
2010-08-16 15:30:00,15.48,15.58,15.47,15.55,346400.0,12.4538,12.5342,12.4457,12.5101,346400.0
2010-08-17 09:30:00,15.6,15.68,15.52,15.6,32800.0,12.5503,12.6147,12.486,12.5503,32800.0
2010-08-17 10:00:00,15.6,15.61,15.54,15.56,27600.0,12.5503,12.5584,12.502,12.5181,27600.0
2010-08-17 10:30:00,15.56,15.58,15.55,15.58,55200.0,12.5181,12.5342,12.5101,12.5342,55200.0
2010-08-17 11:00:00,15.59,15.67,15.59,15.66,58400.0,12.5423,12.6066,12.5423,12.5986,58400.0
2010-08-17 11:30:00,15.66,15.69,15.65,15.68,42400.0,12.5986,12.6227,12.5905,12.6147,42400.0
2010-08-17 12:00:00,15.69,15.7,15.66,15.66,44800.0,12.6227,12.6308,12.5986,12.5986,44800.0
2010-08-17 12:30:00,15.67,15.68,15.65,15.65,27600.0,12.6066,12.6147,12.5905,12.5905,27600.0
2010-08-17 13:00:00,15.65,15.71,15.64,15.69,48000.0,12.5905,12.6388,12.5825,12.6227,48000.0
2010-08-17 13:30:00,15.69,15.73,15.69,15.7,52800.0,12.6227,12.6549,12.6227,12.6308,52800.0
2010-08-17 14:00:00,15.71,15.72,15.7,15.71,78800.0,12.6388,12.6469,12.6308,12.6388,78800.0
2010-08-17 14:30:00,15.71,15.71,15.68,15.69,37200.0,12.6388,12.6388,12.6147,12.6227,37200.0
2010-08-17 15:00:00,15.69,15.7,15.67,15.68,60000.0,12.6227,12.6308,12.6066,12.6147,60000.0
2010-08-17 15:30:00,15.68,15.71,15.63,15.65,152400.0,12.6147,12.6388,12.5744,12.5905,152400.0
2010-08-18 09:30:00,15.59,15.6,15.51,15.53,36000.0,12.5423,12.5503,12.4779,12.494,36000.0
2010-08-18 10:00:00,15.55,15.62,15.54,15.54,44000.0,12.5101,12.5664,12.502,12.502,44000.0
2010-08-18 10:30:00,15.54,15.56,15.53,15.54,67200.0,12.502,12.5181,12.494,12.502,67200.0
2010-08-18 11:00:00,15.54,15.56,15.53,15.54,116000.0,12.502,12.5181,12.494,12.502,116000.0
2010-08-18 11:30:00,15.54,15.58,15.54,15.56,29200.0,12.502,12.5342,12.502,12.5181,29200.0
2010-08-18 12:00:00,15.56,15.56,15.52,15.53,34400.0,12.5181,12.5181,12.486,12.494,34400.0
2010-08-18 12:30:00,15.53,15.58,15.51,15.57,52800.0,12.494,12.5342,12.4779,12.5262,52800.0
2010-08-18 13:00:00,15.57,15.63,15.56,15.63,122400.0,12.5262,12.5744,12.5181,12.5744,122400.0
2010-08-18 13:30:00,15.64,15.64,15.6,15.62,86800.0,12.5825,12.5825,12.5503,12.5664,86800.0
2010-08-18 14:00:00,15.62,15.63,15.6,15.6,29600.0,12.5664,12.5744,12.5503,12.5503,29600.0
2010-08-18 14:30:00,15.6,15.65,15.6,15.63,46400.0,12.5503,12.5905,12.5503,12.5744,46400.0
2010-08-18 15:00:00,15.63,15.64,15.55,15.56,66400.0,12.5744,12.5825,12.5101,12.5181,66400.0
2010-08-18 15:30:00,15.56,15.62,15.56,15.58,522800.0,12.5181,12.5664,12.5181,12.5342,522800.0
2010-08-19 09:30:00,15.52,15.56,15.46,15.52,160000.0,12.486,12.5181,12.4377,12.486,160000.0
2010-08-19 10:00:00,15.5,15.52,15.42,15.46,216400.0,12.4699,12.486,12.4055,12.4377,216400.0
2010-08-19 10:30:00,15.46,15.46,15.44,15.45,138800.0,12.4377,12.4377,12.4216,12.4296,138800.0
2010-08-19 11:00:00,15.45,15.46,15.39,15.4,103200.0,12.4296,12.4377,12.3814,12.3894,103200.0
2010-08-19 11:30:00,15.4,15.41,15.38,15.39,208400.0,12.3894,12.3975,12.3733,12.3814,208400.0
2010-08-19 12:00:00,15.4,15.41,15.37,15.4,85200.0,12.3894,12.3975,12.3653,12.3894,85200.0
2010-08-19 12:30:00,15.4,15.43,15.39,15.42,115600.0,12.3894,12.4135,12.3814,12.4055,115600.0
2010-08-19 13:00:00,15.42,15.42,15.39,15.42,140800.0,12.4055,12.4055,12.3814,12.4055,140800.0
2010-08-19 13:30:00,15.42,15.42,15.37,15.37,112800.0,12.4055,12.4055,12.3653,12.3653,112800.0
2010-08-19 14:00:00,15.38,15.43,15.36,15.42,73200.0,12.3733,12.4135,12.3572,12.4055,73200.0
2010-08-19 14:30:00,15.41,15.42,15.38,15.41,126400.0,12.3975,12.4055,12.3733,12.3975,126400.0
2010-08-19 15:00:00,15.42,15.43,15.4,15.41,214800.0,12.4055,12.4135,12.3894,12.3975,214800.0
2010-08-19 15:30:00,15.41,15.43,15.39,15.41,422400.0,12.3975,12.4135,12.3814,12.3975,422400.0
2010-08-20 09:30:00,15.31,15.36,15.26,15.27,211600.0,12.317,12.3572,12.2768,12.2848,211600.0
2010-08-20 10:00:00,15.26,15.29,15.24,15.25,130400.0,12.2768,12.3009,12.2607,12.2687,130400.0
2010-08-20 10:30:00,15.26,15.29,15.22,15.23,154000.0,12.2768,12.3009,12.2446,12.2526,154000.0
2010-08-20 11:00:00,15.24,15.27,15.23,15.25,108400.0,12.2607,12.2848,12.2526,12.2687,108400.0
2010-08-20 11:30:00,15.25,15.27,15.21,15.22,147200.0,12.2687,12.2848,12.2366,12.2446,147200.0
2010-08-20 12:00:00,15.23,15.25,15.21,15.22,70400.0,12.2526,12.2687,12.2366,12.2446,70400.0
2010-08-20 12:30:00,15.22,15.23,15.2,15.2,67200.0,12.2446,12.2526,12.2285,12.2285,67200.0
2010-08-20 13:00:00,15.21,15.23,15.2,15.21,84400.0,12.2366,12.2526,12.2285,12.2366,84400.0
2010-08-20 13:30:00,15.22,15.23,15.2,15.2,127600.0,12.2446,12.2526,12.2285,12.2285,127600.0
2010-08-20 14:00:00,15.2,15.24,15.19,15.19,119600.0,12.2285,12.2607,12.2205,12.2205,119600.0
2010-08-20 14:30:00,15.2,15.23,15.17,15.23,236400.0,12.2285,12.2526,12.2044,12.2526,236400.0
2010-08-20 15:00:00,15.22,15.25,15.22,15.24,216400.0,12.2446,12.2687,12.2446,12.2607,216400.0
2010-08-20 15:30:00,15.24,15.25,15.21,15.23,551200.0,12.2607,12.2687,12.2366,12.2526,551200.0
2010-08-23 09:30:00,15.24,15.29,15.21,15.21,209200.0,12.2607,12.3009,12.2366,12.2366,209200.0
2010-08-23 10:00:00,15.22,15.24,15.19,15.22,162800.0,12.2446,12.2607,12.2205,12.2446,162800.0
2010-08-23 10:30:00,15.22,15.24,15.18,15.23,552800.0,12.2446,12.2607,12.2124,12.2526,552800.0
2010-08-23 11:00:00,15.23,15.28,15.21,15.25,918000.0,12.2526,12.2929,12.2366,12.2687,918000.0
2010-08-23 11:30:00,15.25,15.26,15.23,15.24,135600.0,12.2687,12.2768,12.2526,12.2607,135600.0
2010-08-23 12:00:00,15.24,15.26,15.24,15.25,99600.0,12.2607,12.2768,12.2607,12.2687,99600.0
2010-08-23 12:30:00,15.25,15.26,15.24,15.24,116800.0,12.2687,12.2768,12.2607,12.2607,116800.0
2010-08-23 13:00:00,15.24,15.24,15.22,15.24,57200.0,12.2607,12.2607,12.2446,12.2607,57200.0
2010-08-23 13:30:00,15.24,15.24,15.21,15.22,122800.0,12.2607,12.2607,12.2366,12.2446,122800.0
2010-08-23 14:00:00,15.22,15.23,15.2,15.2,116800.0,12.2446,12.2526,12.2285,12.2285,116800.0
2010-08-23 14:30:00,15.2,15.21,15.15,15.16,108000.0,12.2285,12.2366,12.1883,12.1963,108000.0
2010-08-23 15:00:00,15.16,15.18,15.13,15.13,210400.0,12.1963,12.2124,12.1722,12.1722,210400.0
2010-08-23 15:30:00,15.13,15.15,15.08,15.08,354400.0,12.1722,12.1883,12.132,12.132,354400.0
2010-08-24 09:30:00,14.96,15.03,14.86,15.0,185200.0,12.0354,12.0917,11.955,12.0676,185200.0
2010-08-24 10:00:00,15.0,15.05,14.95,15.01,207600.0,12.0676,12.1078,12.0274,12.0757,207600.0
2010-08-24 10:30:00,15.02,15.02,14.97,15.0,82400.0,12.0837,12.0837,12.0435,12.0676,82400.0
2010-08-24 11:00:00,15.01,15.06,15.01,15.06,250400.0,12.0757,12.1159,12.0757,12.1159,250400.0
2010-08-24 11:30:00,15.06,15.08,15.04,15.05,67200.0,12.1159,12.132,12.0998,12.1078,67200.0
2010-08-24 12:00:00,15.05,15.06,15.02,15.02,77200.0,12.1078,12.1159,12.0837,12.0837,77200.0
2010-08-24 12:30:00,15.03,15.1,15.03,15.08,57200.0,12.0917,12.1481,12.0917,12.132,57200.0
2010-08-24 13:00:00,15.08,15.19,15.08,15.18,123600.0,12.132,12.2205,12.132,12.2124,123600.0
2010-08-24 13:30:00,15.18,15.18,15.09,15.12,68800.0,12.2124,12.2124,12.14,12.1642,68800.0
2010-08-24 14:00:00,15.12,15.13,15.11,15.11,73200.0,12.1642,12.1722,12.1561,12.1561,73200.0
2010-08-24 14:30:00,15.11,15.15,15.1,15.15,92000.0,12.1561,12.1883,12.1481,12.1883,92000.0
2010-08-24 15:00:00,15.15,15.19,15.13,15.17,122800.0,12.1883,12.2205,12.1722,12.2044,122800.0
2010-08-24 15:30:00,15.17,15.18,15.06,15.08,403600.0,12.2044,12.2124,12.1159,12.132,403600.0
2010-08-25 09:30:00,15.02,15.04,14.97,14.99,122800.0,12.0837,12.0998,12.0435,12.0596,122800.0
2010-08-25 10:00:00,14.99,15.04,14.96,14.99,166400.0,12.0596,12.0998,12.0354,12.0596,166400.0
2010-08-25 10:30:00,14.99,15.03,14.95,15.03,99200.0,12.0596,12.0917,12.0274,12.0917,99200.0
2010-08-25 11:00:00,15.03,15.07,15.0,15.06,104000.0,12.0917,12.1239,12.0676,12.1159,104000.0
2010-08-25 11:30:00,15.06,15.08,15.03,15.03,54800.0,12.1159,12.132,12.0917,12.0917,54800.0
2010-08-25 12:00:00,15.03,15.06,15.03,15.04,70800.0,12.0917,12.1159,12.0917,12.0998,70800.0
2010-08-25 12:30:00,15.04,15.06,14.98,14.99,121200.0,12.0998,12.1159,12.0515,12.0596,121200.0
2010-08-25 13:00:00,14.99,15.01,14.99,15.0,66000.0,12.0596,12.0757,12.0596,12.0676,66000.0
2010-08-25 13:30:00,15.0,15.06,15.0,15.05,187600.0,12.0676,12.1159,12.0676,12.1078,187600.0
2010-08-25 14:00:00,15.05,15.08,15.04,15.04,232800.0,12.1078,12.132,12.0998,12.0998,232800.0
2010-08-25 14:30:00,15.04,15.1,15.04,15.09,84800.0,12.0998,12.1481,12.0998,12.14,84800.0
2010-08-25 15:00:00,15.09,15.09,15.06,15.08,81600.0,12.14,12.14,12.1159,12.132,81600.0
2010-08-25 15:30:00,15.09,15.14,15.08,15.09,191200.0,12.14,12.1802,12.132,12.14,191200.0
2010-08-26 09:30:00,15.08,15.17,15.08,15.11,56000.0,12.132,12.2044,12.132,12.1561,56000.0
2010-08-26 10:00:00,15.11,15.13,15.06,15.08,54800.0,12.1561,12.1722,12.1159,12.132,54800.0
2010-08-26 10:30:00,15.08,15.12,15.06,15.09,56400.0,12.132,12.1642,12.1159,12.14,56400.0
2010-08-26 11:00:00,15.09,15.09,15.02,15.04,67600.0,12.14,12.14,12.0837,12.0998,67600.0
2010-08-26 11:30:00,15.03,15.05,15.01,15.05,60000.0,12.0917,12.1078,12.0757,12.1078,60000.0
2010-08-26 12:00:00,15.06,15.1,15.05,15.09,45200.0,12.1159,12.1481,12.1078,12.14,45200.0
2010-08-26 12:30:00,15.09,15.13,15.08,15.13,111600.0,12.14,12.1722,12.132,12.1722,111600.0
2010-08-26 13:00:00,15.13,15.14,15.1,15.13,58000.0,12.1722,12.1802,12.1481,12.1722,58000.0
2010-08-26 13:30:00,15.13,15.14,15.1,15.12,71600.0,12.1722,12.1802,12.1481,12.1642,71600.0
2010-08-26 14:00:00,15.12,15.13,15.09,15.09,73200.0,12.1642,12.1722,12.14,12.14,73200.0
2010-08-26 14:30:00,15.09,15.1,15.09,15.09,92000.0,12.14,12.1481,12.14,12.14,92000.0
2010-08-26 15:00:00,15.1,15.13,15.08,15.11,141200.0,12.1481,12.1722,12.132,12.1561,141200.0
2010-08-26 15:30:00,15.11,15.14,15.1,15.12,230000.0,12.1561,12.1802,12.1481,12.1642,230000.0
2010-08-27 09:30:00,15.42,15.63,15.42,15.44,320000.0,12.4055,12.5744,12.4055,12.4216,320000.0
2010-08-27 10:00:00,15.44,15.46,15.36,15.41,269200.0,12.4216,12.4377,12.3572,12.3975,269200.0
2010-08-27 10:30:00,15.41,15.44,15.36,15.36,110000.0,12.3975,12.4216,12.3572,12.3572,110000.0
2010-08-27 11:00:00,15.36,15.45,15.36,15.42,209200.0,12.3572,12.4296,12.3572,12.4055,209200.0
2010-08-27 11:30:00,15.42,15.43,15.36,15.38,91200.0,12.4055,12.4135,12.3572,12.3733,91200.0
2010-08-27 12:00:00,15.38,15.38,15.34,15.34,96400.0,12.3733,12.3733,12.3411,12.3411,96400.0
2010-08-27 12:30:00,15.34,15.35,15.3,15.31,88000.0,12.3411,12.3492,12.309,12.317,88000.0
2010-08-27 13:00:00,15.31,15.33,15.29,15.33,62400.0,12.317,12.3331,12.3009,12.3331,62400.0
2010-08-27 13:30:00,15.33,15.34,15.28,15.31,78400.0,12.3331,12.3411,12.2929,12.317,78400.0
2010-08-27 14:00:00,15.32,15.34,15.3,15.33,70800.0,12.3251,12.3411,12.309,12.3331,70800.0
2010-08-27 14:30:00,15.33,15.38,15.31,15.38,102400.0,12.3331,12.3733,12.317,12.3733,102400.0
2010-08-27 15:00:00,15.38,15.38,15.31,15.37,157600.0,12.3733,12.3733,12.317,12.3653,157600.0
2010-08-27 15:30:00,15.37,15.42,15.36,15.41,236800.0,12.3653,12.4055,12.3572,12.3975,236800.0
2010-08-30 09:30:00,15.36,15.44,15.31,15.39,69600.0,12.3572,12.4216,12.317,12.3814,69600.0
2010-08-30 10:00:00,15.4,15.41,15.36,15.36,89600.0,12.3894,12.3975,12.3572,12.3572,89600.0
2010-08-30 10:30:00,15.36,15.37,15.35,15.37,62800.0,12.3572,12.3653,12.3492,12.3653,62800.0
2010-08-30 11:00:00,15.37,15.38,15.36,15.38,73200.0,12.3653,12.3733,12.3572,12.3733,73200.0
2010-08-30 11:30:00,15.38,15.38,15.35,15.36,64400.0,12.3733,12.3733,12.3492,12.3572,64400.0
2010-08-30 12:00:00,15.35,15.35,15.32,15.32,39600.0,12.3492,12.3492,12.3251,12.3251,39600.0
2010-08-30 12:30:00,15.33,15.4,15.33,15.38,37200.0,12.3331,12.3894,12.3331,12.3733,37200.0
2010-08-30 13:00:00,15.38,15.38,15.33,15.33,48000.0,12.3733,12.3733,12.3331,12.3331,48000.0
2010-08-30 13:30:00,15.34,15.35,15.33,15.33,45600.0,12.3411,12.3492,12.3331,12.3331,45600.0
2010-08-30 14:00:00,15.33,15.33,15.28,15.3,70000.0,12.3331,12.3331,12.2929,12.309,70000.0
2010-08-30 14:30:00,15.3,15.3,15.26,15.26,59600.0,12.309,12.309,12.2768,12.2768,59600.0
2010-08-30 15:00:00,15.26,15.27,15.24,15.24,70000.0,12.2768,12.2848,12.2607,12.2607,70000.0
2010-08-30 15:30:00,15.24,15.24,15.13,15.17,292000.0,12.2607,12.2607,12.1722,12.2044,292000.0
2010-08-31 09:30:00,15.12,15.23,15.12,15.2,88800.0,12.1642,12.2526,12.1642,12.2285,88800.0
2010-08-31 10:00:00,15.21,15.31,15.21,15.31,134400.0,12.2366,12.317,12.2366,12.317,134400.0
2010-08-31 10:30:00,15.3,15.33,15.28,15.33,98000.0,12.309,12.3331,12.2929,12.3331,98000.0
2010-08-31 11:00:00,15.33,15.37,15.31,15.36,68800.0,12.3331,12.3653,12.317,12.3572,68800.0
2010-08-31 11:30:00,15.36,15.41,15.35,15.38,112400.0,12.3572,12.3975,12.3492,12.3733,112400.0
2010-08-31 12:00:00,15.38,15.39,15.34,15.37,43600.0,12.3733,12.3814,12.3411,12.3653,43600.0
2010-08-31 12:30:00,15.36,15.36,15.33,15.34,43200.0,12.3572,12.3572,12.3331,12.3411,43200.0
2010-08-31 13:00:00,15.33,15.37,15.33,15.37,46400.0,12.3331,12.3653,12.3331,12.3653,46400.0
2010-08-31 13:30:00,15.37,15.37,15.33,15.34,34000.0,12.3653,12.3653,12.3331,12.3411,34000.0
2010-08-31 14:00:00,15.33,15.38,15.31,15.36,146400.0,12.3331,12.3733,12.317,12.3572,146400.0
2010-08-31 14:30:00,15.37,15.39,15.35,15.36,188400.0,12.3653,12.3814,12.3492,12.3572,188400.0
2010-08-31 15:00:00,15.37,15.38,15.29,15.29,191600.0,12.3653,12.3733,12.3009,12.3009,191600.0
2010-08-31 15:30:00,15.29,15.31,15.24,15.27,400800.0,12.3009,12.317,12.2607,12.2848,400800.0
2010-09-01 09:30:00,15.43,15.45,15.35,15.4,64400.0,12.4135,12.4296,12.3492,12.3894,64400.0
2010-09-01 10:00:00,15.4,15.47,15.38,15.43,162800.0,12.3894,12.4457,12.3733,12.4135,162800.0
2010-09-01 10:30:00,15.43,15.46,15.43,15.43,93200.0,12.4135,12.4377,12.4135,12.4135,93200.0
2010-09-01 11:00:00,15.44,15.47,15.43,15.43,100800.0,12.4216,12.4457,12.4135,12.4135,100800.0
2010-09-01 11:30:00,15.43,15.45,15.43,15.45,68800.0,12.4135,12.4296,12.4135,12.4296,68800.0
2010-09-01 12:00:00,15.45,15.46,15.43,15.43,66000.0,12.4296,12.4377,12.4135,12.4135,66000.0
2010-09-01 12:30:00,15.43,15.43,15.38,15.39,57200.0,12.4135,12.4135,12.3733,12.3814,57200.0
2010-09-01 13:00:00,15.39,15.39,15.35,15.36,51200.0,12.3814,12.3814,12.3492,12.3572,51200.0
2010-09-01 13:30:00,15.36,15.4,15.36,15.4,81200.0,12.3572,12.3894,12.3572,12.3894,81200.0
2010-09-01 14:00:00,15.4,15.42,15.39,15.41,73200.0,12.3894,12.4055,12.3814,12.3975,73200.0
2010-09-01 14:30:00,15.41,15.42,15.39,15.4,99200.0,12.3975,12.4055,12.3814,12.3894,99200.0
2010-09-01 15:00:00,15.4,15.44,15.4,15.43,150400.0,12.3894,12.4216,12.3894,12.4135,150400.0
2010-09-01 15:30:00,15.42,15.47,15.42,15.46,331600.0,12.4055,12.4457,12.4055,12.4377,331600.0
2010-09-02 09:30:00,15.55,15.55,15.47,15.49,40400.0,12.5101,12.5101,12.4457,12.4618,40400.0
2010-09-02 10:00:00,15.49,15.55,15.49,15.55,185200.0,12.4618,12.5101,12.4618,12.5101,185200.0
2010-09-02 10:30:00,15.55,15.56,15.53,15.54,118000.0,12.5101,12.5181,12.494,12.502,118000.0
2010-09-02 11:00:00,15.54,15.56,15.53,15.55,142000.0,12.502,12.5181,12.494,12.5101,142000.0
2010-09-02 11:30:00,15.55,15.62,15.55,15.56,210400.0,12.5101,12.5664,12.5101,12.5181,210400.0
2010-09-02 12:00:00,15.56,15.6,15.56,15.6,68800.0,12.5181,12.5503,12.5181,12.5503,68800.0
2010-09-02 12:30:00,15.6,15.66,15.58,15.66,136000.0,12.5503,12.5986,12.5342,12.5986,136000.0
2010-09-02 13:00:00,15.66,15.66,15.62,15.63,54000.0,12.5986,12.5986,12.5664,12.5744,54000.0
2010-09-02 13:30:00,15.63,15.66,15.63,15.65,73200.0,12.5744,12.5986,12.5744,12.5905,73200.0
2010-09-02 14:00:00,15.65,15.68,15.65,15.66,88400.0,12.5905,12.6147,12.5905,12.5986,88400.0
2010-09-02 14:30:00,15.66,15.68,15.66,15.67,82000.0,12.5986,12.6147,12.5986,12.6066,82000.0
2010-09-02 15:00:00,15.67,15.68,15.64,15.64,215200.0,12.6066,12.6147,12.5825,12.5825,215200.0
2010-09-02 15:30:00,15.64,15.69,15.64,15.66,405200.0,12.5825,12.6227,12.5825,12.5986,405200.0
2010-09-03 09:30:00,15.75,15.76,15.7,15.73,213600.0,12.671,12.679,12.6308,12.6549,213600.0
2010-09-03 10:00:00,15.72,15.72,15.67,15.7,190800.0,12.6469,12.6469,12.6066,12.6308,190800.0
2010-09-03 10:30:00,15.7,15.7,15.67,15.69,231600.0,12.6308,12.6308,12.6066,12.6227,231600.0
2010-09-03 11:00:00,15.68,15.7,15.65,15.69,53200.0,12.6147,12.6308,12.5905,12.6227,53200.0
2010-09-03 11:30:00,15.69,15.69,15.65,15.66,66400.0,12.6227,12.6227,12.5905,12.5986,66400.0
2010-09-03 12:00:00,15.65,15.66,15.64,15.66,46000.0,12.5905,12.5986,12.5825,12.5986,46000.0
2010-09-03 12:30:00,15.66,15.72,15.66,15.71,49600.0,12.5986,12.6469,12.5986,12.6388,49600.0
2010-09-03 13:00:00,15.7,15.71,15.67,15.69,135200.0,12.6308,12.6388,12.6066,12.6227,135200.0
2010-09-03 13:30:00,15.69,15.7,15.68,15.68,96400.0,12.6227,12.6308,12.6147,12.6147,96400.0
2010-09-03 14:00:00,15.68,15.7,15.65,15.67,126800.0,12.6147,12.6308,12.5905,12.6066,126800.0
2010-09-03 14:30:00,15.68,15.7,15.65,15.65,269200.0,12.6147,12.6308,12.5905,12.5905,269200.0
2010-09-03 15:00:00,15.65,15.68,15.63,15.68,107600.0,12.5905,12.6147,12.5744,12.6147,107600.0
2010-09-03 15:30:00,15.68,15.72,15.66,15.72,96400.0,12.6147,12.6469,12.5986,12.6469,96400.0
2010-09-07 09:30:00,15.71,15.71,15.62,15.63,51600.0,12.6388,12.6388,12.5664,12.5744,51600.0
2010-09-07 10:00:00,15.62,15.67,15.62,15.65,41200.0,12.5664,12.6066,12.5664,12.5905,41200.0
2010-09-07 10:30:00,15.65,15.65,15.59,15.62,56000.0,12.5905,12.5905,12.5423,12.5664,56000.0
2010-09-07 11:00:00,15.62,15.62,15.56,15.61,61200.0,12.5664,12.5664,12.5181,12.5584,61200.0
2010-09-07 11:30:00,15.62,15.67,15.62,15.66,38000.0,12.5664,12.6066,12.5664,12.5986,38000.0
2010-09-07 12:00:00,15.65,15.65,15.6,15.6,30000.0,12.5905,12.5905,12.5503,12.5503,30000.0
2010-09-07 12:30:00,15.6,15.65,15.59,15.63,148800.0,12.5503,12.5905,12.5423,12.5744,148800.0
2010-09-07 13:00:00,15.63,15.63,15.6,15.61,25600.0,12.5744,12.5744,12.5503,12.5584,25600.0
2010-09-07 13:30:00,15.61,15.62,15.59,15.62,20400.0,12.5584,12.5664,12.5423,12.5664,20400.0
2010-09-07 14:00:00,15.62,15.62,15.58,15.58,14800.0,12.5664,12.5664,12.5342,12.5342,14800.0
2010-09-07 14:30:00,15.58,15.58,15.49,15.52,185200.0,12.5342,12.5342,12.4618,12.486,185200.0
2010-09-07 15:00:00,15.52,15.53,15.49,15.52,131200.0,12.486,12.494,12.4618,12.486,131200.0
2010-09-07 15:30:00,15.52,15.54,15.49,15.51,208800.0,12.486,12.502,12.4618,12.4779,208800.0
2010-09-08 09:30:00,15.52,15.71,15.52,15.7,188800.0,12.486,12.6388,12.486,12.6308,188800.0
2010-09-08 10:00:00,15.7,15.71,15.68,15.7,225200.0,12.6308,12.6388,12.6147,12.6308,225200.0
2010-09-08 10:30:00,15.7,15.76,15.7,15.74,132400.0,12.6308,12.679,12.6308,12.6629,132400.0
2010-09-08 11:00:00,15.74,15.79,15.74,15.78,75200.0,12.6629,12.7032,12.6629,12.6951,75200.0
2010-09-08 11:30:00,15.78,15.79,15.77,15.78,93200.0,12.6951,12.7032,12.6871,12.6951,93200.0
2010-09-08 12:00:00,15.78,15.81,15.77,15.81,61200.0,12.6951,12.7193,12.6871,12.7193,61200.0
2010-09-08 12:30:00,15.8,15.82,15.79,15.81,121600.0,12.7112,12.7273,12.7032,12.7193,121600.0
2010-09-08 13:00:00,15.81,15.81,15.8,15.81,47600.0,12.7193,12.7193,12.7112,12.7193,47600.0
2010-09-08 13:30:00,15.81,15.82,15.77,15.78,136400.0,12.7193,12.7273,12.6871,12.6951,136400.0
2010-09-08 14:00:00,15.78,15.81,15.75,15.8,148000.0,12.6951,12.7193,12.671,12.7112,148000.0
2010-09-08 14:30:00,15.8,15.84,15.79,15.81,134400.0,12.7112,12.7434,12.7032,12.7193,134400.0
2010-09-08 15:00:00,15.81,15.86,15.81,15.81,158000.0,12.7193,12.7595,12.7193,12.7193,158000.0
2010-09-08 15:30:00,15.81,15.85,15.8,15.83,397200.0,12.7193,12.7514,12.7112,12.7354,397200.0
2010-09-09 09:30:00,15.97,15.97,15.83,15.86,75600.0,12.848,12.848,12.7354,12.7595,75600.0
2010-09-09 10:00:00,15.86,15.86,15.79,15.81,82000.0,12.7595,12.7595,12.7032,12.7193,82000.0
2010-09-09 10:30:00,15.81,15.84,15.81,15.83,39200.0,12.7193,12.7434,12.7193,12.7354,39200.0
2010-09-09 11:00:00,15.83,15.87,15.83,15.85,41200.0,12.7354,12.7675,12.7354,12.7514,41200.0
2010-09-09 11:30:00,15.85,15.85,15.84,15.85,94400.0,12.7514,12.7514,12.7434,12.7514,94400.0
2010-09-09 12:00:00,15.85,15.85,15.84,15.85,21600.0,12.7514,12.7514,12.7434,12.7514,21600.0
2010-09-09 12:30:00,15.84,15.85,15.83,15.83,31600.0,12.7434,12.7514,12.7354,12.7354,31600.0
2010-09-09 13:00:00,15.83,15.83,15.79,15.79,34400.0,12.7354,12.7354,12.7032,12.7032,34400.0
2010-09-09 13:30:00,15.79,15.81,15.78,15.8,67600.0,12.7032,12.7193,12.6951,12.7112,67600.0
2010-09-09 14:00:00,15.8,15.81,15.79,15.81,34800.0,12.7112,12.7193,12.7032,12.7193,34800.0
2010-09-09 14:30:00,15.81,15.84,15.81,15.84,59200.0,12.7193,12.7434,12.7193,12.7434,59200.0
2010-09-09 15:00:00,15.84,15.86,15.84,15.85,252000.0,12.7434,12.7595,12.7434,12.7514,252000.0
2010-09-09 15:30:00,15.85,15.86,15.83,15.83,406000.0,12.7514,12.7595,12.7354,12.7354,406000.0
2010-09-10 09:30:00,15.85,15.85,15.75,15.81,75600.0,12.7514,12.7514,12.671,12.7193,75600.0
2010-09-10 10:00:00,15.81,15.84,15.81,15.83,32800.0,12.7193,12.7434,12.7193,12.7354,32800.0
2010-09-10 10:30:00,15.83,15.85,15.83,15.83,217600.0,12.7354,12.7514,12.7354,12.7354,217600.0
2010-09-10 11:00:00,15.82,15.85,15.81,15.85,18000.0,12.7273,12.7514,12.7193,12.7514,18000.0
2010-09-10 11:30:00,15.85,15.86,15.83,15.85,230800.0,12.7514,12.7595,12.7354,12.7514,230800.0
2010-09-10 12:00:00,15.85,15.88,15.84,15.87,51200.0,12.7514,12.7756,12.7434,12.7675,51200.0
2010-09-10 12:30:00,15.87,15.9,15.87,15.88,63600.0,12.7675,12.7917,12.7675,12.7756,63600.0
2010-09-10 13:00:00,15.88,15.9,15.87,15.9,43600.0,12.7756,12.7917,12.7675,12.7917,43600.0
2010-09-10 13:30:00,15.9,15.93,15.89,15.92,65200.0,12.7917,12.8158,12.7836,12.8078,65200.0
2010-09-10 14:00:00,15.92,15.93,15.91,15.92,52400.0,12.8078,12.8158,12.7997,12.8078,52400.0
2010-09-10 14:30:00,15.91,15.92,15.9,15.9,40800.0,12.7997,12.8078,12.7917,12.7917,40800.0
2010-09-10 15:00:00,15.9,15.92,15.9,15.91,90000.0,12.7917,12.8078,12.7917,12.7997,90000.0
2010-09-10 15:30:00,15.91,15.93,15.89,15.91,172800.0,12.7997,12.8158,12.7836,12.7997,172800.0
2010-09-13 09:30:00,15.98,16.0,15.91,15.94,183200.0,12.856,12.8721,12.7997,12.8238,183200.0
2010-09-13 10:00:00,15.95,15.97,15.93,15.96,72400.0,12.8319,12.848,12.8158,12.8399,72400.0
2010-09-13 10:30:00,15.97,16.02,15.95,16.01,77200.0,12.848,12.8882,12.8319,12.8802,77200.0
2010-09-13 11:00:00,16.0,16.03,15.99,16.01,38000.0,12.8721,12.8963,12.8641,12.8802,38000.0
2010-09-13 11:30:00,16.02,16.02,15.98,16.0,54000.0,12.8882,12.8882,12.856,12.8721,54000.0
2010-09-13 12:00:00,16.0,16.04,15.93,15.95,125200.0,12.8721,12.9043,12.8158,12.8319,125200.0
2010-09-13 12:30:00,15.95,15.95,15.93,15.94,48400.0,12.8319,12.8319,12.8158,12.8238,48400.0
2010-09-13 13:00:00,15.94,15.95,15.94,15.95,31200.0,12.8238,12.8319,12.8238,12.8319,31200.0
2010-09-13 13:30:00,15.95,15.95,15.93,15.93,52800.0,12.8319,12.8319,12.8158,12.8158,52800.0
2010-09-13 14:00:00,15.94,15.95,15.92,15.94,127200.0,12.8238,12.8319,12.8078,12.8238,127200.0
2010-09-13 14:30:00,15.93,15.95,15.92,15.95,64800.0,12.8158,12.8319,12.8078,12.8319,64800.0
2010-09-13 15:00:00,15.95,15.98,15.95,15.97,126400.0,12.8319,12.856,12.8319,12.848,126400.0
2010-09-13 15:30:00,15.97,15.99,15.97,15.99,176400.0,12.848,12.8641,12.848,12.8641,176400.0
2010-09-14 09:30:00,16.0,16.04,15.94,15.99,116000.0,12.8721,12.9043,12.8238,12.8641,116000.0
2010-09-14 10:00:00,15.99,16.04,15.97,16.01,112800.0,12.8641,12.9043,12.848,12.8802,112800.0
2010-09-14 10:30:00,16.0,16.01,15.97,16.0,82800.0,12.8721,12.8802,12.848,12.8721,82800.0
2010-09-14 11:00:00,16.0,16.0,15.96,15.97,53600.0,12.8721,12.8721,12.8399,12.848,53600.0
2010-09-14 11:30:00,15.97,16.0,15.97,15.99,170800.0,12.848,12.8721,12.848,12.8641,170800.0
2010-09-14 12:00:00,15.99,16.01,15.99,15.99,68400.0,12.8641,12.8802,12.8641,12.8641,68400.0
2010-09-14 12:30:00,15.99,16.0,15.98,15.99,52400.0,12.8641,12.8721,12.856,12.8641,52400.0
2010-09-14 13:00:00,15.99,16.01,15.99,16.01,88800.0,12.8641,12.8802,12.8641,12.8802,88800.0
2010-09-14 13:30:00,16.01,16.02,15.99,16.02,52000.0,12.8802,12.8882,12.8641,12.8882,52000.0
2010-09-14 14:00:00,16.02,16.04,16.01,16.03,67200.0,12.8882,12.9043,12.8802,12.8963,67200.0
2010-09-14 14:30:00,16.03,16.05,16.01,16.02,80800.0,12.8963,12.9123,12.8802,12.8882,80800.0
2010-09-14 15:00:00,16.02,16.03,15.99,16.0,74400.0,12.8882,12.8963,12.8641,12.8721,74400.0
2010-09-14 15:30:00,16.0,16.03,15.95,15.95,197200.0,12.8721,12.8963,12.8319,12.8319,197200.0
2010-09-15 09:30:00,15.95,15.97,15.9,15.92,39600.0,12.8319,12.848,12.7917,12.8078,39600.0
2010-09-15 10:00:00,15.93,16.01,15.93,16.0,32400.0,12.8158,12.8802,12.8158,12.8721,32400.0
2010-09-15 10:30:00,16.0,16.0,15.97,16.0,60800.0,12.8721,12.8721,12.848,12.8721,60800.0
2010-09-15 11:00:00,16.01,16.02,16.0,16.02,24000.0,12.8802,12.8882,12.8721,12.8882,24000.0
2010-09-15 11:30:00,16.02,16.05,16.01,16.05,47600.0,12.8882,12.9123,12.8802,12.9123,47600.0
2010-09-15 12:00:00,16.04,16.06,16.04,16.05,36400.0,12.9043,12.9204,12.9043,12.9123,36400.0
2010-09-15 12:30:00,16.05,16.06,16.04,16.06,35600.0,12.9123,12.9204,12.9043,12.9204,35600.0
2010-09-15 13:00:00,16.06,16.06,16.04,16.04,37200.0,12.9204,12.9204,12.9043,12.9043,37200.0
2010-09-15 13:30:00,16.04,16.08,16.04,16.08,73600.0,12.9043,12.9365,12.9043,12.9365,73600.0
2010-09-15 14:00:00,16.08,16.11,16.08,16.11,86800.0,12.9365,12.9606,12.9365,12.9606,86800.0
2010-09-15 14:30:00,16.11,16.13,16.1,16.12,130000.0,12.9606,12.9767,12.9526,12.9687,130000.0
2010-09-15 15:00:00,16.12,16.15,16.12,16.14,71600.0,12.9687,12.9928,12.9687,12.9847,71600.0
2010-09-15 15:30:00,16.14,16.14,16.11,16.11,215600.0,12.9847,12.9847,12.9606,12.9606,215600.0
2010-09-16 09:30:00,16.11,16.13,16.06,16.1,54400.0,12.9606,12.9767,12.9204,12.9526,54400.0
2010-09-16 10:00:00,16.1,16.14,16.05,16.13,64400.0,12.9526,12.9847,12.9123,12.9767,64400.0
2010-09-16 10:30:00,16.13,16.14,16.11,16.13,179200.0,12.9767,12.9847,12.9606,12.9767,179200.0
2010-09-16 11:00:00,16.12,16.12,16.09,16.09,49600.0,12.9687,12.9687,12.9445,12.9445,49600.0
2010-09-16 11:30:00,16.09,16.09,16.05,16.05,96400.0,12.9445,12.9445,12.9123,12.9123,96400.0
2010-09-16 12:00:00,16.05,16.05,16.01,16.04,86000.0,12.9123,12.9123,12.8802,12.9043,86000.0
2010-09-16 12:30:00,16.04,16.06,16.04,16.05,32800.0,12.9043,12.9204,12.9043,12.9123,32800.0
2010-09-16 13:00:00,16.05,16.05,16.03,16.05,37200.0,12.9123,12.9123,12.8963,12.9123,37200.0
2010-09-16 13:30:00,16.04,16.04,16.02,16.03,30400.0,12.9043,12.9043,12.8882,12.8963,30400.0
2010-09-16 14:00:00,16.03,16.05,16.02,16.05,33600.0,12.8963,12.9123,12.8882,12.9123,33600.0
2010-09-16 14:30:00,16.05,16.05,16.01,16.01,40000.0,12.9123,12.9123,12.8802,12.8802,40000.0
2010-09-16 15:00:00,16.01,16.09,16.01,16.08,192800.0,12.8802,12.9445,12.8802,12.9365,192800.0
2010-09-16 15:30:00,16.08,16.09,16.07,16.07,123200.0,12.9365,12.9445,12.9284,12.9284,123200.0
2010-09-17 09:30:00,16.19,16.25,16.15,16.24,313200.0,13.025,13.0732,12.9928,13.0652,313200.0
2010-09-17 10:00:00,16.24,16.24,16.17,16.19,72400.0,13.0652,13.0652,13.0089,13.025,72400.0
2010-09-17 10:30:00,16.19,16.21,16.17,16.21,38400.0,13.025,13.0411,13.0089,13.0411,38400.0
2010-09-17 11:00:00,16.2,16.23,16.2,16.2,44000.0,13.033,13.0572,13.033,13.033,44000.0
2010-09-17 11:30:00,16.2,16.24,16.2,16.23,35600.0,13.033,13.0652,13.033,13.0572,35600.0
2010-09-17 12:00:00,16.24,16.24,16.23,16.24,34000.0,13.0652,13.0652,13.0572,13.0652,34000.0
2010-09-17 12:30:00,16.24,16.24,16.21,16.21,60400.0,13.0652,13.0652,13.0411,13.0411,60400.0
2010-09-17 13:00:00,16.21,16.22,16.18,16.18,62800.0,13.0411,13.0491,13.0169,13.0169,62800.0
2010-09-17 13:30:00,16.18,16.18,16.16,16.16,65600.0,13.0169,13.0169,13.0008,13.0008,65600.0
2010-09-17 14:00:00,16.16,16.2,16.16,16.18,132800.0,13.0008,13.033,13.0008,13.0169,132800.0
2010-09-17 14:30:00,16.18,16.23,16.18,16.21,46000.0,13.0169,13.0572,13.0169,13.0411,46000.0
2010-09-17 15:00:00,16.21,16.22,16.18,16.18,48000.0,13.0411,13.0491,13.0169,13.0169,48000.0
2010-09-17 15:30:00,16.18,16.19,16.11,16.11,297200.0,13.0169,13.025,12.9606,12.9606,297200.0
2010-09-20 09:30:00,16.17,16.21,16.1,16.11,40800.0,13.0089,13.0411,12.9526,12.9606,40800.0
2010-09-20 10:00:00,16.11,16.25,16.1,16.25,76000.0,12.9606,13.0732,12.9526,13.0732,76000.0
2010-09-20 10:30:00,16.25,16.25,16.21,16.22,90000.0,13.0732,13.0732,13.0411,13.0491,90000.0
2010-09-20 11:00:00,16.22,16.23,16.18,16.18,80000.0,13.0491,13.0572,13.0169,13.0169,80000.0
2010-09-20 11:30:00,16.18,16.19,16.16,16.16,78800.0,13.0169,13.025,13.0008,13.0008,78800.0
2010-09-20 12:00:00,16.16,16.16,16.1,16.1,75200.0,13.0008,13.0008,12.9526,12.9526,75200.0
2010-09-20 12:30:00,16.1,16.11,16.09,16.1,57200.0,12.9526,12.9606,12.9445,12.9526,57200.0
2010-09-20 13:00:00,16.1,16.13,16.1,16.12,39600.0,12.9526,12.9767,12.9526,12.9687,39600.0
2010-09-20 13:30:00,16.12,16.14,16.1,16.14,47600.0,12.9687,12.9847,12.9526,12.9847,47600.0
2010-09-20 14:00:00,16.14,16.16,16.12,16.14,39200.0,12.9847,13.0008,12.9687,12.9847,39200.0
2010-09-20 14:30:00,16.15,16.17,16.15,16.17,106000.0,12.9928,13.0089,12.9928,13.0089,106000.0
2010-09-20 15:00:00,16.17,16.18,16.16,16.17,115200.0,13.0089,13.0169,13.0008,13.0089,115200.0
2010-09-20 15:30:00,16.16,16.2,16.15,16.17,188800.0,13.0008,13.033,12.9928,13.0089,188800.0
2010-09-21 09:30:00,16.16,16.18,16.06,16.08,36800.0,13.0008,13.0169,12.9204,12.9365,36800.0
2010-09-21 10:00:00,16.08,16.11,16.06,16.09,102800.0,12.9365,12.9606,12.9204,12.9445,102800.0
2010-09-21 10:30:00,16.09,16.1,16.07,16.1,41200.0,12.9445,12.9526,12.9284,12.9526,41200.0
2010-09-21 11:00:00,16.1,16.13,16.1,16.12,38400.0,12.9526,12.9767,12.9526,12.9687,38400.0
2010-09-21 11:30:00,16.12,16.16,16.12,16.16,35200.0,12.9687,13.0008,12.9687,13.0008,35200.0
2010-09-21 12:00:00,16.15,16.18,16.15,16.17,26800.0,12.9928,13.0169,12.9928,13.0089,26800.0
2010-09-21 12:30:00,16.16,16.18,16.15,16.16,39200.0,13.0008,13.0169,12.9928,13.0008,39200.0
2010-09-21 13:00:00,16.16,16.16,16.13,16.14,85200.0,13.0008,13.0008,12.9767,12.9847,85200.0
2010-09-21 13:30:00,16.13,16.15,16.12,16.13,23600.0,12.9767,12.9928,12.9687,12.9767,23600.0
2010-09-21 14:00:00,16.13,16.18,16.1,16.15,99200.0,12.9767,13.0169,12.9526,12.9928,99200.0
2010-09-21 14:30:00,16.15,16.18,16.12,16.14,146800.0,12.9928,13.0169,12.9687,12.9847,146800.0
2010-09-21 15:00:00,16.15,16.17,16.11,16.12,146000.0,12.9928,13.0089,12.9606,12.9687,146000.0
2010-09-21 15:30:00,16.12,16.13,16.07,16.09,178000.0,12.9687,12.9767,12.9284,12.9445,178000.0
2010-09-22 09:30:00,16.03,16.17,16.03,16.17,96800.0,12.8963,13.0089,12.8963,13.0089,96800.0
2010-09-22 10:00:00,16.16,16.18,16.12,16.17,98800.0,13.0008,13.0169,12.9687,13.0089,98800.0
2010-09-22 10:30:00,16.17,16.17,16.11,16.12,100400.0,13.0089,13.0089,12.9606,12.9687,100400.0
2010-09-22 11:00:00,16.12,16.13,16.06,16.07,76400.0,12.9687,12.9767,12.9204,12.9284,76400.0
2010-09-22 11:30:00,16.07,16.12,16.07,16.11,44000.0,12.9284,12.9687,12.9284,12.9606,44000.0
2010-09-22 12:00:00,16.11,16.11,16.09,16.09,42400.0,12.9606,12.9606,12.9445,12.9445,42400.0
2010-09-22 12:30:00,16.09,16.09,16.06,16.07,26800.0,12.9445,12.9445,12.9204,12.9284,26800.0
2010-09-22 13:00:00,16.06,16.07,16.04,16.06,45600.0,12.9204,12.9284,12.9043,12.9204,45600.0
2010-09-22 13:30:00,16.06,16.08,16.04,16.05,88000.0,12.9204,12.9365,12.9043,12.9123,88000.0
2010-09-22 14:00:00,16.05,16.06,16.02,16.04,83200.0,12.9123,12.9204,12.8882,12.9043,83200.0
2010-09-22 14:30:00,16.04,16.06,16.04,16.04,86800.0,12.9043,12.9204,12.9043,12.9043,86800.0
2010-09-22 15:00:00,16.04,16.06,16.0,16.0,153600.0,12.9043,12.9204,12.8721,12.8721,153600.0
2010-09-22 15:30:00,16.0,16.02,15.99,16.0,293200.0,12.8721,12.8882,12.8641,12.8721,293200.0
2010-09-23 09:30:00,15.94,15.94,15.86,15.92,42800.0,12.8238,12.8238,12.7595,12.8078,42800.0
2010-09-23 10:00:00,15.92,15.99,15.91,15.99,73600.0,12.8078,12.8641,12.7997,12.8641,73600.0
2010-09-23 10:30:00,15.98,16.0,15.97,15.97,88400.0,12.856,12.8721,12.848,12.848,88400.0
2010-09-23 11:00:00,15.97,16.04,15.97,16.02,127600.0,12.848,12.9043,12.848,12.8882,127600.0
2010-09-23 11:30:00,16.03,16.03,15.99,15.99,159600.0,12.8963,12.8963,12.8641,12.8641,159600.0
2010-09-23 12:00:00,15.99,16.03,15.99,16.02,58800.0,12.8641,12.8963,12.8641,12.8882,58800.0
2010-09-23 12:30:00,16.02,16.03,16.01,16.03,39200.0,12.8882,12.8963,12.8802,12.8963,39200.0
2010-09-23 13:00:00,16.03,16.03,16.01,16.01,31600.0,12.8963,12.8963,12.8802,12.8802,31600.0
2010-09-23 13:30:00,16.0,16.03,16.0,16.03,38000.0,12.8721,12.8963,12.8721,12.8963,38000.0
2010-09-23 14:00:00,16.03,16.07,16.01,16.01,74400.0,12.8963,12.9284,12.8802,12.8802,74400.0
2010-09-23 14:30:00,16.0,16.01,15.93,15.94,70400.0,12.8721,12.8802,12.8158,12.8238,70400.0
2010-09-23 15:00:00,15.94,15.97,15.9,15.9,122000.0,12.8238,12.848,12.7917,12.7917,122000.0
2010-09-23 15:30:00,15.9,15.94,15.88,15.88,233600.0,12.7917,12.8238,12.7756,12.7756,233600.0
2010-09-24 09:30:00,16.06,16.08,15.95,16.07,75600.0,12.9204,12.9365,12.8319,12.9284,75600.0
2010-09-24 10:00:00,16.05,16.08,16.03,16.07,101600.0,12.9123,12.9365,12.8963,12.9284,101600.0
2010-09-24 10:30:00,16.07,16.07,16.03,16.06,104800.0,12.9284,12.9284,12.8963,12.9204,104800.0
2010-09-24 11:00:00,16.06,16.08,16.06,16.07,310400.0,12.9204,12.9365,12.9204,12.9284,310400.0
2010-09-24 11:30:00,16.06,16.14,16.05,16.13,761600.0,12.9204,12.9847,12.9123,12.9767,761600.0
2010-09-24 12:00:00,16.12,16.15,16.12,16.14,138400.0,12.9687,12.9928,12.9687,12.9847,138400.0
2010-09-24 12:30:00,16.14,16.15,16.1,16.11,148000.0,12.9847,12.9928,12.9526,12.9606,148000.0
2010-09-24 13:00:00,16.11,16.11,16.1,16.11,82400.0,12.9606,12.9606,12.9526,12.9606,82400.0
2010-09-24 13:30:00,16.11,16.13,16.11,16.13,134400.0,12.9606,12.9767,12.9606,12.9767,134400.0
2010-09-24 14:00:00,16.13,16.13,16.09,16.09,98800.0,12.9767,12.9767,12.9445,12.9445,98800.0
2010-09-24 14:30:00,16.09,16.12,16.09,16.12,123200.0,12.9445,12.9687,12.9445,12.9687,123200.0
2010-09-24 15:00:00,16.12,16.13,16.11,16.12,103200.0,12.9687,12.9767,12.9606,12.9687,103200.0
2010-09-24 15:30:00,16.12,16.13,16.11,16.12,305600.0,12.9687,12.9767,12.9606,12.9687,305600.0
2010-09-27 09:30:00,16.12,16.16,16.04,16.14,115200.0,12.9687,13.0008,12.9043,12.9847,115200.0
2010-09-27 10:00:00,16.14,16.18,16.14,16.17,95200.0,12.9847,13.0169,12.9847,13.0089,95200.0
2010-09-27 10:30:00,16.17,16.19,16.17,16.18,74400.0,13.0089,13.025,13.0089,13.0169,74400.0
2010-09-27 11:00:00,16.18,16.2,16.18,16.2,80400.0,13.0169,13.033,13.0169,13.033,80400.0
2010-09-27 11:30:00,16.2,16.2,16.18,16.19,40000.0,13.033,13.033,13.0169,13.025,40000.0
2010-09-27 12:00:00,16.19,16.21,16.18,16.18,25600.0,13.025,13.0411,13.0169,13.0169,25600.0
2010-09-27 12:30:00,16.18,16.2,16.18,16.19,47600.0,13.0169,13.033,13.0169,13.025,47600.0
2010-09-27 13:00:00,16.19,16.22,16.18,16.22,59600.0,13.025,13.0491,13.0169,13.0491,59600.0
2010-09-27 13:30:00,16.22,16.27,16.22,16.27,168400.0,13.0491,13.0893,13.0491,13.0893,168400.0
2010-09-27 14:00:00,16.27,16.33,16.27,16.32,156800.0,13.0893,13.1376,13.0893,13.1296,156800.0
2010-09-27 14:30:00,16.33,16.36,16.32,16.36,141600.0,13.1376,13.1617,13.1296,13.1617,141600.0
2010-09-27 15:00:00,16.35,16.36,16.34,16.35,235200.0,13.1537,13.1617,13.1456,13.1537,235200.0
2010-09-27 15:30:00,16.35,16.35,16.25,16.27,340000.0,13.1537,13.1537,13.0732,13.0893,340000.0
2010-09-28 09:30:00,16.27,16.27,16.17,16.17,116400.0,13.0893,13.0893,13.0089,13.0089,116400.0
2010-09-28 10:00:00,16.15,16.22,16.08,16.21,83200.0,12.9928,13.0491,12.9365,13.0411,83200.0
2010-09-28 10:30:00,16.2,16.24,16.2,16.21,61200.0,13.033,13.0652,13.033,13.0411,61200.0
2010-09-28 11:00:00,16.2,16.25,16.2,16.25,64400.0,13.033,13.0732,13.033,13.0732,64400.0
2010-09-28 11:30:00,16.25,16.27,16.21,16.23,40000.0,13.0732,13.0893,13.0411,13.0572,40000.0
2010-09-28 12:00:00,16.22,16.24,16.21,16.23,44000.0,13.0491,13.0652,13.0411,13.0572,44000.0
2010-09-28 12:30:00,16.23,16.25,16.22,16.24,44400.0,13.0572,13.0732,13.0491,13.0652,44400.0
2010-09-28 13:00:00,16.24,16.25,16.23,16.25,61600.0,13.0652,13.0732,13.0572,13.0732,61600.0
2010-09-28 13:30:00,16.24,16.28,16.24,16.27,158000.0,13.0652,13.0974,13.0652,13.0893,158000.0
2010-09-28 14:00:00,16.27,16.29,16.25,16.25,56000.0,13.0893,13.1054,13.0732,13.0732,56000.0
2010-09-28 14:30:00,16.25,16.27,16.24,16.25,85200.0,13.0732,13.0893,13.0652,13.0732,85200.0
2010-09-28 15:00:00,16.25,16.29,16.24,16.26,112400.0,13.0732,13.1054,13.0652,13.0813,112400.0
2010-09-28 15:30:00,16.27,16.33,16.25,16.26,417600.0,13.0893,13.1376,13.0732,13.0813,417600.0
2010-09-29 09:30:00,16.24,16.27,16.15,16.25,44800.0,13.0652,13.0893,12.9928,13.0732,44800.0
2010-09-29 10:00:00,16.25,16.3,16.24,16.27,64800.0,13.0732,13.1135,13.0652,13.0893,64800.0
2010-09-29 10:30:00,16.27,16.27,16.24,16.26,49600.0,13.0893,13.0893,13.0652,13.0813,49600.0
2010-09-29 11:00:00,16.26,16.28,16.25,16.28,75600.0,13.0813,13.0974,13.0732,13.0974,75600.0
2010-09-29 11:30:00,16.28,16.32,16.28,16.31,39200.0,13.0974,13.1296,13.0974,13.1215,39200.0
2010-09-29 12:00:00,16.31,16.33,16.29,16.33,32000.0,13.1215,13.1376,13.1054,13.1376,32000.0
2010-09-29 12:30:00,16.32,16.32,16.31,16.31,28800.0,13.1296,13.1296,13.1215,13.1215,28800.0
2010-09-29 13:00:00,16.31,16.32,16.31,16.31,34400.0,13.1215,13.1296,13.1215,13.1215,34400.0
2010-09-29 13:30:00,16.31,16.31,16.29,16.31,129200.0,13.1215,13.1215,13.1054,13.1215,129200.0
2010-09-29 14:00:00,16.31,16.32,16.3,16.32,36800.0,13.1215,13.1296,13.1135,13.1296,36800.0
2010-09-29 14:30:00,16.32,16.36,16.31,16.35,71200.0,13.1296,13.1617,13.1215,13.1537,71200.0
2010-09-29 15:00:00,16.35,16.36,16.29,16.29,157600.0,13.1537,13.1617,13.1054,13.1054,157600.0
2010-09-29 15:30:00,16.29,16.3,16.25,16.29,494800.0,13.1054,13.1135,13.0732,13.1054,494800.0
2010-09-30 09:30:00,16.31,16.36,16.24,16.29,230800.0,13.1215,13.1617,13.0652,13.1054,230800.0
2010-09-30 10:00:00,16.29,16.3,16.25,16.29,112400.0,13.1054,13.1135,13.0732,13.1054,112400.0
2010-09-30 10:30:00,16.29,16.31,16.27,16.3,179200.0,13.1054,13.1215,13.0893,13.1135,179200.0
2010-09-30 11:00:00,16.3,16.31,16.24,16.25,130800.0,13.1135,13.1215,13.0652,13.0732,130800.0
2010-09-30 11:30:00,16.25,16.27,16.24,16.27,126400.0,13.0732,13.0893,13.0652,13.0893,126400.0
2010-09-30 12:00:00,16.27,16.27,16.23,16.25,127600.0,13.0893,13.0893,13.0572,13.0732,127600.0
2010-09-30 12:30:00,16.25,16.31,16.24,16.29,127200.0,13.0732,13.1215,13.0652,13.1054,127200.0
2010-09-30 13:00:00,16.3,16.33,16.29,16.29,188000.0,13.1135,13.1376,13.1054,13.1054,188000.0
2010-09-30 13:30:00,16.29,16.3,16.26,16.3,153200.0,13.1054,13.1135,13.0813,13.1135,153200.0
2010-09-30 14:00:00,16.31,16.34,16.31,16.33,76400.0,13.1215,13.1456,13.1215,13.1376,76400.0
2010-09-30 14:30:00,16.33,16.36,16.32,16.32,80400.0,13.1376,13.1617,13.1296,13.1296,80400.0
2010-09-30 15:00:00,16.32,16.33,16.28,16.32,111600.0,13.1296,13.1376,13.0974,13.1296,111600.0
2010-09-30 15:30:00,16.32,16.32,16.25,16.26,411600.0,13.1296,13.1296,13.0732,13.0813,411600.0
2010-10-01 09:30:00,16.32,16.32,16.21,16.24,79200.0,13.1296,13.1296,13.0411,13.0652,79200.0
2010-10-01 10:00:00,16.23,16.27,16.2,16.25,194800.0,13.0572,13.0893,13.033,13.0732,194800.0
2010-10-01 10:30:00,16.25,16.26,16.2,16.25,259600.0,13.0732,13.0813,13.033,13.0732,259600.0
2010-10-01 11:00:00,16.25,16.26,16.24,16.26,88400.0,13.0732,13.0813,13.0652,13.0813,88400.0
2010-10-01 11:30:00,16.25,16.25,16.21,16.21,111200.0,13.0732,13.0732,13.0411,13.0411,111200.0
2010-10-01 12:00:00,16.21,16.21,16.11,16.12,177200.0,13.0411,13.0411,12.9606,12.9687,177200.0
2010-10-01 12:30:00,16.12,16.17,16.11,16.17,50000.0,12.9687,13.0089,12.9606,13.0089,50000.0
2010-10-01 13:00:00,16.17,16.21,16.16,16.19,37200.0,13.0089,13.0411,13.0008,13.025,37200.0
2010-10-01 13:30:00,16.19,16.2,16.17,16.18,54000.0,13.025,13.033,13.0089,13.0169,54000.0
2010-10-01 14:00:00,16.18,16.27,16.18,16.26,156400.0,13.0169,13.0893,13.0169,13.0813,156400.0
2010-10-01 14:30:00,16.26,16.28,16.21,16.27,370400.0,13.0813,13.0974,13.0411,13.0893,370400.0
2010-10-01 15:00:00,16.27,16.29,16.27,16.27,124400.0,13.0893,13.1054,13.0893,13.0893,124400.0
2010-10-01 15:30:00,16.27,16.31,16.27,16.3,232800.0,13.0893,13.1215,13.0893,13.1135,232800.0
2010-10-04 09:30:00,16.32,16.75,16.26,16.68,733600.0,13.1296,13.4755,13.0813,13.4192,733600.0
2010-10-04 10:00:00,16.68,16.9,16.64,16.83,659600.0,13.4192,13.5962,13.387,13.5399,659600.0
2010-10-04 10:30:00,16.83,16.86,16.72,16.78,252000.0,13.5399,13.564,13.4514,13.4996,252000.0
2010-10-04 11:00:00,16.77,16.83,16.73,16.8,240000.0,13.4916,13.5399,13.4594,13.5157,240000.0
2010-10-04 11:30:00,16.8,16.85,16.74,16.74,155600.0,13.5157,13.5559,13.4675,13.4675,155600.0
2010-10-04 12:00:00,16.73,16.76,16.73,16.75,124000.0,13.4594,13.4835,13.4594,13.4755,124000.0
2010-10-04 12:30:00,16.75,16.75,16.71,16.74,102800.0,13.4755,13.4755,13.4433,13.4675,102800.0
2010-10-04 13:00:00,16.74,16.78,16.72,16.78,110400.0,13.4675,13.4996,13.4514,13.4996,110400.0
2010-10-04 13:30:00,16.78,16.88,16.77,16.82,279600.0,13.4996,13.5801,13.4916,13.5318,279600.0
2010-10-04 14:00:00,16.83,16.87,16.83,16.85,172000.0,13.5399,13.572,13.5399,13.5559,172000.0
2010-10-04 14:30:00,16.85,16.94,16.85,16.88,250000.0,13.5559,13.6284,13.5559,13.5801,250000.0
2010-10-04 15:00:00,16.89,16.95,16.88,16.94,291600.0,13.5881,13.6364,13.5801,13.6284,291600.0
2010-10-04 15:30:00,16.94,16.94,16.89,16.93,426800.0,13.6284,13.6284,13.5881,13.6203,426800.0
2010-10-05 09:30:00,16.97,17.0,16.86,16.97,253200.0,13.6525,13.6766,13.564,13.6525,253200.0
2010-10-05 10:00:00,16.96,16.99,16.91,16.99,312400.0,13.6444,13.6686,13.6042,13.6686,312400.0
2010-10-05 10:30:00,17.0,17.0,16.97,16.98,201600.0,13.6766,13.6766,13.6525,13.6605,201600.0
2010-10-05 11:00:00,16.98,16.99,16.97,16.98,171200.0,13.6605,13.6686,13.6525,13.6605,171200.0
2010-10-05 11:30:00,16.98,17.0,16.98,16.99,186800.0,13.6605,13.6766,13.6605,13.6686,186800.0
2010-10-05 12:00:00,16.99,16.99,16.97,16.98,137600.0,13.6686,13.6686,13.6525,13.6605,137600.0
2010-10-05 12:30:00,16.98,17.05,16.98,17.05,182400.0,13.6605,13.7168,13.6605,13.7168,182400.0
2010-10-05 13:00:00,17.04,17.09,17.03,17.07,135200.0,13.7088,13.749,13.7008,13.7329,135200.0
2010-10-05 13:30:00,17.07,17.08,17.05,17.07,95600.0,13.7329,13.741,13.7168,13.7329,95600.0
2010-10-05 14:00:00,17.06,17.08,17.06,17.06,86800.0,13.7249,13.741,13.7249,13.7249,86800.0
2010-10-05 14:30:00,17.06,17.08,17.06,17.08,127600.0,13.7249,13.741,13.7249,13.741,127600.0
2010-10-05 15:00:00,17.08,17.11,17.07,17.1,186000.0,13.741,13.7651,13.7329,13.7571,186000.0
2010-10-05 15:30:00,17.1,17.12,17.09,17.11,333600.0,13.7571,13.7732,13.749,13.7651,333600.0
2010-10-06 09:30:00,17.06,17.1,17.01,17.04,231200.0,13.7249,13.7571,13.6847,13.7088,231200.0
2010-10-06 10:00:00,17.05,17.06,17.01,17.04,165600.0,13.7168,13.7249,13.6847,13.7088,165600.0
2010-10-06 10:30:00,17.04,17.05,17.01,17.03,163200.0,13.7088,13.7168,13.6847,13.7008,163200.0
2010-10-06 11:00:00,17.04,17.05,17.02,17.04,156400.0,13.7088,13.7168,13.6927,13.7088,156400.0
2010-10-06 11:30:00,17.04,17.05,17.0,17.0,135600.0,13.7088,13.7168,13.6766,13.6766,135600.0
2010-10-06 12:00:00,17.0,17.01,16.98,16.99,90400.0,13.6766,13.6847,13.6605,13.6686,90400.0
2010-10-06 12:30:00,16.99,17.0,16.98,16.99,92000.0,13.6686,13.6766,13.6605,13.6686,92000.0
2010-10-06 13:00:00,16.99,16.99,16.97,16.99,128400.0,13.6686,13.6686,13.6525,13.6686,128400.0
2010-10-06 13:30:00,17.0,17.02,16.99,17.01,110400.0,13.6766,13.6927,13.6686,13.6847,110400.0
2010-10-06 14:00:00,17.01,17.01,16.98,17.01,108400.0,13.6847,13.6847,13.6605,13.6847,108400.0
2010-10-06 14:30:00,17.01,17.05,17.0,17.04,109600.0,13.6847,13.7168,13.6766,13.7088,109600.0
2010-10-06 15:00:00,17.04,17.05,17.0,17.04,134800.0,13.7088,13.7168,13.6766,13.7088,134800.0
2010-10-06 15:30:00,17.04,17.1,17.02,17.1,350400.0,13.7088,13.7571,13.6927,13.7571,350400.0
2010-10-07 09:30:00,17.1,17.15,17.07,17.09,92400.0,13.7571,13.7973,13.7329,13.749,92400.0
2010-10-07 10:00:00,17.1,17.11,17.07,17.1,122000.0,13.7571,13.7651,13.7329,13.7571,122000.0
2010-10-07 10:30:00,17.11,17.11,17.07,17.08,70800.0,13.7651,13.7651,13.7329,13.741,70800.0
2010-10-07 11:00:00,17.08,17.08,17.03,17.05,55600.0,13.741,13.741,13.7008,13.7168,55600.0
2010-10-07 11:30:00,17.05,17.08,17.05,17.05,70800.0,13.7168,13.741,13.7168,13.7168,70800.0
2010-10-07 12:00:00,17.05,17.05,17.03,17.03,96400.0,13.7168,13.7168,13.7008,13.7008,96400.0
2010-10-07 12:30:00,17.03,17.03,16.98,17.0,110800.0,13.7008,13.7008,13.6605,13.6766,110800.0
2010-10-07 13:00:00,17.0,17.06,17.0,17.05,81200.0,13.6766,13.7249,13.6766,13.7168,81200.0
2010-10-07 13:30:00,17.05,17.06,17.04,17.06,60800.0,13.7168,13.7249,13.7088,13.7249,60800.0
2010-10-07 14:00:00,17.07,17.1,17.05,17.08,79600.0,13.7329,13.7571,13.7168,13.741,79600.0
2010-10-07 14:30:00,17.08,17.09,17.06,17.07,56000.0,13.741,13.749,13.7249,13.7329,56000.0
2010-10-07 15:00:00,17.07,17.09,17.06,17.08,65600.0,13.7329,13.749,13.7249,13.741,65600.0
2010-10-07 15:30:00,17.08,17.15,17.07,17.13,312000.0,13.741,13.7973,13.7329,13.7812,312000.0
2010-10-08 09:30:00,17.17,17.23,17.09,17.23,124800.0,13.8134,13.8617,13.749,13.8617,124800.0
2010-10-08 10:00:00,17.22,17.25,17.18,17.18,142800.0,13.8536,13.8778,13.8214,13.8214,142800.0
2010-10-08 10:30:00,17.18,17.25,17.18,17.25,86800.0,13.8214,13.8778,13.8214,13.8778,86800.0
2010-10-08 11:00:00,17.24,17.33,17.23,17.32,180400.0,13.8697,13.9421,13.8617,13.9341,180400.0
2010-10-08 11:30:00,17.34,17.43,17.33,17.42,200000.0,13.9502,14.0226,13.9421,14.0145,200000.0
2010-10-08 12:00:00,17.41,17.49,17.41,17.43,285200.0,14.0065,14.0708,14.0065,14.0226,285200.0
2010-10-08 12:30:00,17.42,17.45,17.41,17.44,92000.0,14.0145,14.0387,14.0065,14.0306,92000.0
2010-10-08 13:00:00,17.44,17.44,17.41,17.41,56400.0,14.0306,14.0306,14.0065,14.0065,56400.0
2010-10-08 13:30:00,17.41,17.41,17.36,17.38,78000.0,14.0065,14.0065,13.9662,13.9823,78000.0
2010-10-08 14:00:00,17.38,17.42,17.35,17.41,78400.0,13.9823,14.0145,13.9582,14.0065,78400.0
2010-10-08 14:30:00,17.42,17.45,17.41,17.43,74400.0,14.0145,14.0387,14.0065,14.0226,74400.0
2010-10-08 15:00:00,17.43,17.46,17.42,17.45,85600.0,14.0226,14.0467,14.0145,14.0387,85600.0
2010-10-08 15:30:00,17.45,17.47,17.43,17.44,154400.0,14.0387,14.0547,14.0226,14.0306,154400.0
2010-10-11 09:30:00,17.43,17.46,17.4,17.41,70800.0,14.0226,14.0467,13.9984,14.0065,70800.0
2010-10-11 10:00:00,17.41,17.43,17.38,17.39,124400.0,14.0065,14.0226,13.9823,13.9904,124400.0
2010-10-11 10:30:00,17.39,17.42,17.36,17.38,128400.0,13.9904,14.0145,13.9662,13.9823,128400.0
2010-10-11 11:00:00,17.38,17.41,17.38,17.39,64400.0,13.9823,14.0065,13.9823,13.9904,64400.0
2010-10-11 11:30:00,17.38,17.4,17.38,17.38,31600.0,13.9823,13.9984,13.9823,13.9823,31600.0
2010-10-11 12:00:00,17.39,17.4,17.37,17.38,48000.0,13.9904,13.9984,13.9743,13.9823,48000.0
2010-10-11 12:30:00,17.38,17.38,17.37,17.38,55200.0,13.9823,13.9823,13.9743,13.9823,55200.0
2010-10-11 13:00:00,17.38,17.38,17.37,17.38,51200.0,13.9823,13.9823,13.9743,13.9823,51200.0
2010-10-11 13:30:00,17.38,17.4,17.38,17.39,68800.0,13.9823,13.9984,13.9823,13.9904,68800.0
2010-10-11 14:00:00,17.39,17.39,17.38,17.38,58400.0,13.9904,13.9904,13.9823,13.9823,58400.0
2010-10-11 14:30:00,17.38,17.39,17.37,17.39,51600.0,13.9823,13.9904,13.9743,13.9904,51600.0
2010-10-11 15:00:00,17.39,17.39,17.37,17.38,130400.0,13.9904,13.9904,13.9743,13.9823,130400.0
2010-10-11 15:30:00,17.38,17.39,17.36,17.38,241600.0,13.9823,13.9904,13.9662,13.9823,241600.0
2010-10-12 09:30:00,17.3,17.41,17.25,17.31,182400.0,13.918,14.0065,13.8778,13.926,182400.0
2010-10-12 10:00:00,17.3,17.38,17.29,17.35,80400.0,13.918,13.9823,13.9099,13.9582,80400.0
2010-10-12 10:30:00,17.35,17.4,17.35,17.38,64800.0,13.9582,13.9984,13.9582,13.9823,64800.0
2010-10-12 11:00:00,17.37,17.38,17.35,17.38,62400.0,13.9743,13.9823,13.9582,13.9823,62400.0
2010-10-12 11:30:00,17.38,17.39,17.36,17.37,58000.0,13.9823,13.9904,13.9662,13.9743,58000.0
2010-10-12 12:00:00,17.38,17.38,17.33,17.34,64800.0,13.9823,13.9823,13.9421,13.9502,64800.0
2010-10-12 12:30:00,17.34,17.38,17.32,17.33,203200.0,13.9502,13.9823,13.9341,13.9421,203200.0
2010-10-12 13:00:00,17.33,17.36,17.33,17.34,56400.0,13.9421,13.9662,13.9421,13.9502,56400.0
2010-10-12 13:30:00,17.35,17.35,17.31,17.31,130800.0,13.9582,13.9582,13.926,13.926,130800.0
2010-10-12 14:00:00,17.31,17.37,17.29,17.35,123200.0,13.926,13.9743,13.9099,13.9582,123200.0
2010-10-12 14:30:00,17.36,17.39,17.35,17.39,46000.0,13.9662,13.9904,13.9582,13.9904,46000.0
2010-10-12 15:00:00,17.4,17.41,17.35,17.41,85600.0,13.9984,14.0065,13.9582,14.0065,85600.0
2010-10-12 15:30:00,17.41,17.41,17.33,17.34,205600.0,14.0065,14.0065,13.9421,13.9502,205600.0
2010-10-13 09:30:00,17.43,17.48,17.35,17.38,86800.0,14.0226,14.0628,13.9582,13.9823,86800.0
2010-10-13 10:00:00,17.39,17.41,17.38,17.38,60400.0,13.9904,14.0065,13.9823,13.9823,60400.0
2010-10-13 10:30:00,17.38,17.42,17.38,17.41,130400.0,13.9823,14.0145,13.9823,14.0065,130400.0
2010-10-13 11:00:00,17.42,17.43,17.41,17.42,88800.0,14.0145,14.0226,14.0065,14.0145,88800.0
2010-10-13 11:30:00,17.42,17.43,17.39,17.42,82000.0,14.0145,14.0226,13.9904,14.0145,82000.0
2010-10-13 12:00:00,17.42,17.43,17.41,17.43,80000.0,14.0145,14.0226,14.0065,14.0226,80000.0
2010-10-13 12:30:00,17.43,17.43,17.42,17.42,28800.0,14.0226,14.0226,14.0145,14.0145,28800.0
2010-10-13 13:00:00,17.41,17.44,17.41,17.44,46400.0,14.0065,14.0306,14.0065,14.0306,46400.0
2010-10-13 13:30:00,17.44,17.44,17.43,17.44,26400.0,14.0306,14.0306,14.0226,14.0306,26400.0
2010-10-13 14:00:00,17.44,17.46,17.43,17.46,46800.0,14.0306,14.0467,14.0226,14.0467,46800.0
2010-10-13 14:30:00,17.46,17.49,17.46,17.49,50800.0,14.0467,14.0708,14.0467,14.0708,50800.0
2010-10-13 15:00:00,17.49,17.49,17.45,17.45,60000.0,14.0708,14.0708,14.0387,14.0387,60000.0
2010-10-13 15:30:00,17.45,17.49,17.41,17.42,193600.0,14.0387,14.0708,14.0065,14.0145,193600.0
2010-10-14 09:30:00,17.45,17.5,17.42,17.49,66800.0,14.0387,14.0789,14.0145,14.0708,66800.0
2010-10-14 10:00:00,17.5,17.5,17.49,17.49,70800.0,14.0789,14.0789,14.0708,14.0708,70800.0
2010-10-14 10:30:00,17.49,17.5,17.45,17.46,72000.0,14.0708,14.0789,14.0387,14.0467,72000.0
2010-10-14 11:00:00,17.47,17.5,17.47,17.48,32400.0,14.0547,14.0789,14.0547,14.0628,32400.0
2010-10-14 11:30:00,17.48,17.49,17.45,17.47,33200.0,14.0628,14.0708,14.0387,14.0547,33200.0
2010-10-14 12:00:00,17.47,17.49,17.45,17.45,25600.0,14.0547,14.0708,14.0387,14.0387,25600.0
2010-10-14 12:30:00,17.45,17.46,17.43,17.45,30800.0,14.0387,14.0467,14.0226,14.0387,30800.0
2010-10-14 13:00:00,17.45,17.46,17.43,17.45,36800.0,14.0387,14.0467,14.0226,14.0387,36800.0
2010-10-14 13:30:00,17.45,17.47,17.45,17.47,33600.0,14.0387,14.0547,14.0387,14.0547,33600.0
2010-10-14 14:00:00,17.46,17.46,17.43,17.43,45200.0,14.0467,14.0467,14.0226,14.0226,45200.0
2010-10-14 14:30:00,17.43,17.44,17.42,17.42,45600.0,14.0226,14.0306,14.0145,14.0145,45600.0
2010-10-14 15:00:00,17.41,17.44,17.41,17.43,66400.0,14.0065,14.0306,14.0065,14.0226,66400.0
2010-10-14 15:30:00,17.43,17.45,17.4,17.45,267200.0,14.0226,14.0387,13.9984,14.0387,267200.0
2010-10-15 09:30:00,17.49,17.54,17.44,17.48,161200.0,14.0708,14.1111,14.0306,14.0628,161200.0
2010-10-15 10:00:00,17.48,17.52,17.46,17.5,108400.0,14.0628,14.095,14.0467,14.0789,108400.0
2010-10-15 10:30:00,17.5,17.51,17.48,17.5,44800.0,14.0789,14.0869,14.0628,14.0789,44800.0
2010-10-15 11:00:00,17.5,17.52,17.46,17.51,73200.0,14.0789,14.095,14.0467,14.0869,73200.0
2010-10-15 11:30:00,17.5,17.53,17.48,17.48,66400.0,14.0789,14.103,14.0628,14.0628,66400.0
2010-10-15 12:00:00,17.48,17.5,17.45,17.46,112800.0,14.0628,14.0789,14.0387,14.0467,112800.0
2010-10-15 12:30:00,17.46,17.47,17.44,17.46,128800.0,14.0467,14.0547,14.0306,14.0467,128800.0
2010-10-15 13:00:00,17.46,17.5,17.45,17.48,91200.0,14.0467,14.0789,14.0387,14.0628,91200.0
2010-10-15 13:30:00,17.48,17.49,17.45,17.46,71600.0,14.0628,14.0708,14.0387,14.0467,71600.0
2010-10-15 14:00:00,17.46,17.49,17.45,17.49,72800.0,14.0467,14.0708,14.0387,14.0708,72800.0
2010-10-15 14:30:00,17.49,17.49,17.47,17.48,76400.0,14.0708,14.0708,14.0547,14.0628,76400.0
2010-10-15 15:00:00,17.48,17.49,17.46,17.47,127200.0,14.0628,14.0708,14.0467,14.0547,127200.0
2010-10-15 15:30:00,17.47,17.47,17.43,17.44,298800.0,14.0547,14.0547,14.0226,14.0306,298800.0
2010-10-18 09:30:00,17.37,17.43,17.33,17.41,120800.0,13.9743,14.0226,13.9421,14.0065,120800.0
2010-10-18 10:00:00,17.41,17.45,17.39,17.42,86000.0,14.0065,14.0387,13.9904,14.0145,86000.0
2010-10-18 10:30:00,17.42,17.43,17.39,17.4,87200.0,14.0145,14.0226,13.9904,13.9984,87200.0
2010-10-18 11:00:00,17.4,17.41,17.37,17.39,88000.0,13.9984,14.0065,13.9743,13.9904,88000.0
2010-10-18 11:30:00,17.39,17.4,17.38,17.38,54800.0,13.9904,13.9984,13.9823,13.9823,54800.0
2010-10-18 12:00:00,17.39,17.41,17.37,17.38,55200.0,13.9904,14.0065,13.9743,13.9823,55200.0
2010-10-18 12:30:00,17.37,17.39,17.37,17.37,50800.0,13.9743,13.9904,13.9743,13.9743,50800.0
2010-10-18 13:00:00,17.38,17.38,17.35,17.36,35200.0,13.9823,13.9823,13.9582,13.9662,35200.0
2010-10-18 13:30:00,17.36,17.38,17.33,17.33,119200.0,13.9662,13.9823,13.9421,13.9421,119200.0
2010-10-18 14:00:00,17.33,17.41,17.32,17.38,81200.0,13.9421,14.0065,13.9341,13.9823,81200.0
2010-10-18 14:30:00,17.38,17.39,17.36,17.36,65600.0,13.9823,13.9904,13.9662,13.9662,65600.0
2010-10-18 15:00:00,17.36,17.38,17.3,17.31,352800.0,13.9662,13.9823,13.918,13.926,352800.0
2010-10-18 15:30:00,17.3,17.31,17.27,17.29,362800.0,13.918,13.926,13.8938,13.9099,362800.0
2010-10-19 09:30:00,17.15,17.15,17.02,17.04,317600.0,13.7973,13.7973,13.6927,13.7088,317600.0
2010-10-19 10:00:00,17.03,17.21,17.03,17.16,170400.0,13.7008,13.8456,13.7008,13.8053,170400.0
2010-10-19 10:30:00,17.18,17.23,17.16,17.19,91600.0,13.8214,13.8617,13.8053,13.8295,91600.0
2010-10-19 11:00:00,17.19,17.19,17.15,17.17,126000.0,13.8295,13.8295,13.7973,13.8134,126000.0
2010-10-19 11:30:00,17.16,17.19,17.16,17.16,112400.0,13.8053,13.8295,13.8053,13.8053,112400.0
2010-10-19 12:00:00,17.16,17.16,17.14,17.14,120000.0,13.8053,13.8053,13.7893,13.7893,120000.0
2010-10-19 12:30:00,17.15,17.15,17.12,17.13,120000.0,13.7973,13.7973,13.7732,13.7812,120000.0
2010-10-19 13:00:00,17.12,17.13,17.09,17.13,108800.0,13.7732,13.7812,13.749,13.7812,108800.0
2010-10-19 13:30:00,17.13,17.13,17.08,17.1,91600.0,13.7812,13.7812,13.741,13.7571,91600.0
2010-10-19 14:00:00,17.1,17.1,16.96,16.97,228000.0,13.7571,13.7571,13.6444,13.6525,228000.0
2010-10-19 14:30:00,16.97,17.0,16.97,16.99,114400.0,13.6525,13.6766,13.6525,13.6686,114400.0
2010-10-19 15:00:00,16.99,17.04,16.99,17.01,167600.0,13.6686,13.7088,13.6686,13.6847,167600.0
2010-10-19 15:30:00,17.01,17.06,17.0,17.04,236400.0,13.6847,13.7249,13.6766,13.7088,236400.0
2010-10-20 09:30:00,17.11,17.18,17.04,17.17,127600.0,13.7651,13.8214,13.7088,13.8134,127600.0
2010-10-20 10:00:00,17.17,17.19,17.13,17.14,92800.0,13.8134,13.8295,13.7812,13.7893,92800.0
2010-10-20 10:30:00,17.15,17.19,17.13,17.18,134800.0,13.7973,13.8295,13.7812,13.8214,134800.0
2010-10-20 11:00:00,17.18,17.18,17.11,17.12,148800.0,13.8214,13.8214,13.7651,13.7732,148800.0
2010-10-20 11:30:00,17.13,17.13,17.11,17.13,46800.0,13.7812,13.7812,13.7651,13.7812,46800.0
2010-10-20 12:00:00,17.13,17.14,17.1,17.11,131600.0,13.7812,13.7893,13.7571,13.7651,131600.0
2010-10-20 12:30:00,17.11,17.13,17.08,17.09,67600.0,13.7651,13.7812,13.741,13.749,67600.0
2010-10-20 13:00:00,17.09,17.12,17.09,17.1,71600.0,13.749,13.7732,13.749,13.7571,71600.0
2010-10-20 13:30:00,17.1,17.12,17.09,17.1,44800.0,13.7571,13.7732,13.749,13.7571,44800.0
2010-10-20 14:00:00,17.11,17.13,17.09,17.13,85200.0,13.7651,13.7812,13.749,13.7812,85200.0
2010-10-20 14:30:00,17.13,17.15,17.1,17.11,142800.0,13.7812,13.7973,13.7571,13.7651,142800.0
2010-10-20 15:00:00,17.11,17.13,17.1,17.13,66400.0,13.7651,13.7812,13.7571,13.7812,66400.0
2010-10-20 15:30:00,17.13,17.13,17.06,17.07,272000.0,13.7812,13.7812,13.7249,13.7329,272000.0
2010-10-21 09:30:00,17.11,17.13,17.02,17.06,130400.0,13.7651,13.7812,13.6927,13.7249,130400.0
2010-10-21 10:00:00,17.06,17.09,17.03,17.08,159200.0,13.7249,13.749,13.7008,13.741,159200.0
2010-10-21 10:30:00,17.08,17.14,17.08,17.13,76000.0,13.741,13.7893,13.741,13.7812,76000.0
2010-10-21 11:00:00,17.14,17.17,17.09,17.1,53200.0,13.7893,13.8134,13.749,13.7571,53200.0
2010-10-21 11:30:00,17.1,17.11,17.07,17.1,74400.0,13.7571,13.7651,13.7329,13.7571,74400.0
2010-10-21 12:00:00,17.1,17.1,17.07,17.08,32800.0,13.7571,13.7571,13.7329,13.741,32800.0
2010-10-21 12:30:00,17.08,17.1,17.0,17.02,48800.0,13.741,13.7571,13.6766,13.6927,48800.0
2010-10-21 13:00:00,17.03,17.04,17.0,17.0,44000.0,13.7008,13.7088,13.6766,13.6766,44000.0
2010-10-21 13:30:00,17.01,17.02,16.91,16.94,92000.0,13.6847,13.6927,13.6042,13.6284,92000.0
2010-10-21 14:00:00,16.94,16.97,16.93,16.96,103600.0,13.6284,13.6525,13.6203,13.6444,103600.0
2010-10-21 14:30:00,16.96,17.0,16.95,16.98,52000.0,13.6444,13.6766,13.6364,13.6605,52000.0
2010-10-21 15:00:00,16.99,17.02,16.99,17.0,163200.0,13.6686,13.6927,13.6686,13.6766,163200.0
2010-10-21 15:30:00,17.0,17.03,16.98,17.0,187600.0,13.6766,13.7008,13.6605,13.6766,187600.0
2010-10-22 09:30:00,17.05,17.05,16.93,17.0,89600.0,13.7168,13.7168,13.6203,13.6766,89600.0
2010-10-22 10:00:00,16.99,16.99,16.92,16.95,72400.0,13.6686,13.6686,13.6123,13.6364,72400.0
2010-10-22 10:30:00,16.95,16.97,16.94,16.96,69200.0,13.6364,13.6525,13.6284,13.6444,69200.0
2010-10-22 11:00:00,16.95,16.97,16.94,16.96,55600.0,13.6364,13.6525,13.6284,13.6444,55600.0
2010-10-22 11:30:00,16.96,16.97,16.95,16.96,49200.0,13.6444,13.6525,13.6364,13.6444,49200.0
2010-10-22 12:00:00,16.95,16.97,16.94,16.96,51600.0,13.6364,13.6525,13.6284,13.6444,51600.0
2010-10-22 12:30:00,16.95,16.97,16.94,16.95,38800.0,13.6364,13.6525,13.6284,13.6364,38800.0
2010-10-22 13:00:00,16.95,16.97,16.95,16.95,66000.0,13.6364,13.6525,13.6364,13.6364,66000.0
2010-10-22 13:30:00,16.95,16.96,16.95,16.95,53600.0,13.6364,13.6444,13.6364,13.6364,53600.0
2010-10-22 14:00:00,16.95,16.96,16.95,16.96,60000.0,13.6364,13.6444,13.6364,13.6444,60000.0
2010-10-22 14:30:00,16.96,16.97,16.95,16.95,58400.0,13.6444,13.6525,13.6364,13.6364,58400.0
2010-10-22 15:00:00,16.95,16.97,16.95,16.97,66000.0,13.6364,13.6525,13.6364,13.6525,66000.0
2010-10-22 15:30:00,16.97,16.99,16.95,16.97,180800.0,13.6525,13.6686,13.6364,13.6525,180800.0
2010-10-25 09:30:00,17.06,17.11,16.94,17.03,58000.0,13.7249,13.7651,13.6284,13.7008,58000.0
2010-10-25 10:00:00,17.02,17.04,16.97,16.97,62000.0,13.6927,13.7088,13.6525,13.6525,62000.0
2010-10-25 10:30:00,16.98,16.99,16.93,16.93,58800.0,13.6605,13.6686,13.6203,13.6203,58800.0
2010-10-25 11:00:00,16.93,16.96,16.93,16.96,70800.0,13.6203,13.6444,13.6203,13.6444,70800.0
2010-10-25 11:30:00,16.96,17.01,16.95,17.0,69600.0,13.6444,13.6847,13.6364,13.6766,69600.0
2010-10-25 12:00:00,17.0,17.04,16.99,17.02,59200.0,13.6766,13.7088,13.6686,13.6927,59200.0
2010-10-25 12:30:00,17.01,17.02,16.99,17.01,23600.0,13.6847,13.6927,13.6686,13.6847,23600.0
2010-10-25 13:00:00,17.01,17.04,17.0,17.03,44400.0,13.6847,13.7088,13.6766,13.7008,44400.0
2010-10-25 13:30:00,17.03,17.04,17.02,17.02,40800.0,13.7008,13.7088,13.6927,13.6927,40800.0
2010-10-25 14:00:00,17.02,17.03,17.02,17.02,28800.0,13.6927,13.7008,13.6927,13.6927,28800.0
2010-10-25 14:30:00,17.02,17.04,17.01,17.03,85200.0,13.6927,13.7088,13.6847,13.7008,85200.0
2010-10-25 15:00:00,17.03,17.06,17.03,17.04,59200.0,13.7008,13.7249,13.7008,13.7088,59200.0
2010-10-25 15:30:00,17.04,17.05,16.96,16.99,131600.0,13.7088,13.7168,13.6444,13.6686,131600.0
2010-10-26 09:30:00,16.96,16.96,16.75,16.8,171200.0,13.6444,13.6444,13.4755,13.5157,171200.0
2010-10-26 10:00:00,16.8,16.83,16.79,16.83,135600.0,13.5157,13.5399,13.5077,13.5399,135600.0
2010-10-26 10:30:00,16.83,16.83,16.81,16.82,83200.0,13.5399,13.5399,13.5238,13.5318,83200.0
2010-10-26 11:00:00,16.82,16.84,16.81,16.83,63600.0,13.5318,13.5479,13.5238,13.5399,63600.0
2010-10-26 11:30:00,16.82,16.83,16.79,16.81,70400.0,13.5318,13.5399,13.5077,13.5238,70400.0
2010-10-26 12:00:00,16.82,16.82,16.79,16.8,39600.0,13.5318,13.5318,13.5077,13.5157,39600.0
2010-10-26 12:30:00,16.8,16.81,16.79,16.81,52000.0,13.5157,13.5238,13.5077,13.5238,52000.0
2010-10-26 13:00:00,16.81,16.82,16.8,16.8,39200.0,13.5238,13.5318,13.5157,13.5157,39200.0
2010-10-26 13:30:00,16.8,16.8,16.78,16.78,45200.0,13.5157,13.5157,13.4996,13.4996,45200.0
2010-10-26 14:00:00,16.78,16.78,16.77,16.78,157200.0,13.4996,13.4996,13.4916,13.4996,157200.0
2010-10-26 14:30:00,16.78,16.8,16.77,16.79,82400.0,13.4996,13.5157,13.4916,13.5077,82400.0
2010-10-26 15:00:00,16.78,16.82,16.78,16.81,81200.0,13.4996,13.5318,13.4996,13.5238,81200.0
2010-10-26 15:30:00,16.81,16.83,16.76,16.77,262400.0,13.5238,13.5399,13.4835,13.4916,262400.0
2010-10-27 09:30:00,16.77,16.81,16.69,16.79,108800.0,13.4916,13.5238,13.4272,13.5077,108800.0
2010-10-27 10:00:00,16.78,16.81,16.76,16.77,75600.0,13.4996,13.5238,13.4835,13.4916,75600.0
2010-10-27 10:30:00,16.77,16.8,16.76,16.78,62000.0,13.4916,13.5157,13.4835,13.4996,62000.0
2010-10-27 11:00:00,16.77,16.78,16.7,16.7,50400.0,13.4916,13.4996,13.4353,13.4353,50400.0
2010-10-27 11:30:00,16.7,16.73,16.7,16.71,42400.0,13.4353,13.4594,13.4353,13.4433,42400.0
2010-10-27 12:00:00,16.71,16.71,16.7,16.7,79600.0,13.4433,13.4433,13.4353,13.4353,79600.0
2010-10-27 12:30:00,16.7,16.7,16.67,16.68,63600.0,13.4353,13.4353,13.4111,13.4192,63600.0
2010-10-27 13:00:00,16.68,16.68,16.63,16.64,44800.0,13.4192,13.4192,13.379,13.387,44800.0
2010-10-27 13:30:00,16.63,16.65,16.63,16.64,79200.0,13.379,13.395,13.379,13.387,79200.0
2010-10-27 14:00:00,16.64,16.67,16.64,16.65,61200.0,13.387,13.4111,13.387,13.395,61200.0
2010-10-27 14:30:00,16.65,16.68,16.64,16.65,129200.0,13.395,13.4192,13.387,13.395,129200.0
2010-10-27 15:00:00,16.65,16.67,16.65,16.66,96400.0,13.395,13.4111,13.395,13.4031,96400.0
2010-10-27 15:30:00,16.67,16.75,16.67,16.74,276000.0,13.4111,13.4755,13.4111,13.4675,276000.0
2010-10-28 09:30:00,16.77,16.8,16.73,16.74,88400.0,13.4916,13.5157,13.4594,13.4675,88400.0
2010-10-28 10:00:00,16.73,16.74,16.71,16.71,54400.0,13.4594,13.4675,13.4433,13.4433,54400.0
2010-10-28 10:30:00,16.71,16.71,16.68,16.71,49600.0,13.4433,13.4433,13.4192,13.4433,49600.0
2010-10-28 11:00:00,16.72,16.72,16.68,16.69,42400.0,13.4514,13.4514,13.4192,13.4272,42400.0
2010-10-28 11:30:00,16.69,16.7,16.68,16.68,50400.0,13.4272,13.4353,13.4192,13.4192,50400.0
2010-10-28 12:00:00,16.68,16.68,16.63,16.64,62400.0,13.4192,13.4192,13.379,13.387,62400.0
2010-10-28 12:30:00,16.64,16.65,16.63,16.63,47600.0,13.387,13.395,13.379,13.379,47600.0
2010-10-28 13:00:00,16.62,16.65,16.61,16.61,112000.0,13.3709,13.395,13.3629,13.3629,112000.0
2010-10-28 13:30:00,16.62,16.64,16.59,16.6,92400.0,13.3709,13.387,13.3468,13.3548,92400.0
2010-10-28 14:00:00,16.61,16.63,16.59,16.6,106800.0,13.3629,13.379,13.3468,13.3548,106800.0
2010-10-28 14:30:00,16.6,16.61,16.58,16.6,190000.0,13.3548,13.3629,13.3387,13.3548,190000.0
2010-10-28 15:00:00,16.6,16.61,16.55,16.56,230400.0,13.3548,13.3629,13.3146,13.3226,230400.0
2010-10-28 15:30:00,16.56,16.59,16.55,16.56,409600.0,13.3226,13.3468,13.3146,13.3226,409600.0
2010-10-29 09:30:00,16.57,16.6,16.47,16.53,187200.0,13.3307,13.3548,13.2502,13.2985,187200.0
2010-10-29 10:00:00,16.53,16.58,16.53,16.58,110000.0,13.2985,13.3387,13.2985,13.3387,110000.0
2010-10-29 10:30:00,16.57,16.57,16.52,16.52,106400.0,13.3307,13.3307,13.2905,13.2905,106400.0
2010-10-29 11:00:00,16.51,16.53,16.5,16.5,128800.0,13.2824,13.2985,13.2744,13.2744,128800.0
2010-10-29 11:30:00,16.5,16.5,16.45,16.46,196800.0,13.2744,13.2744,13.2341,13.2422,196800.0
2010-10-29 12:00:00,16.47,16.5,16.46,16.5,123200.0,13.2502,13.2744,13.2422,13.2744,123200.0
2010-10-29 12:30:00,16.5,16.51,16.49,16.5,98400.0,13.2744,13.2824,13.2663,13.2744,98400.0
2010-10-29 13:00:00,16.5,16.5,16.49,16.49,84000.0,13.2744,13.2744,13.2663,13.2663,84000.0
2010-10-29 13:30:00,16.49,16.5,16.49,16.49,103200.0,13.2663,13.2744,13.2663,13.2663,103200.0
2010-10-29 14:00:00,16.5,16.51,16.49,16.51,118000.0,13.2744,13.2824,13.2663,13.2824,118000.0
2010-10-29 14:30:00,16.51,16.51,16.5,16.51,164000.0,13.2824,13.2824,13.2744,13.2824,164000.0
2010-10-29 15:00:00,16.51,16.53,16.5,16.52,240800.0,13.2824,13.2985,13.2744,13.2905,240800.0
2010-10-29 15:30:00,16.52,16.52,16.46,16.46,446400.0,13.2905,13.2905,13.2422,13.2422,446400.0
2010-11-01 09:30:00,16.53,16.58,16.47,16.52,98400.0,13.2985,13.3387,13.2502,13.2905,98400.0
2010-11-01 10:00:00,16.52,16.62,16.52,16.6,152400.0,13.2905,13.3709,13.2905,13.3548,152400.0
2010-11-01 10:30:00,16.6,16.63,16.6,16.61,85200.0,13.3548,13.379,13.3548,13.3629,85200.0
2010-11-01 11:00:00,16.61,16.61,16.57,16.57,62800.0,13.3629,13.3629,13.3307,13.3307,62800.0
2010-11-01 11:30:00,16.57,16.57,16.54,16.55,41200.0,13.3307,13.3307,13.3066,13.3146,41200.0
2010-11-01 12:00:00,16.55,16.56,16.52,16.55,44000.0,13.3146,13.3226,13.2905,13.3146,44000.0
2010-11-01 12:30:00,16.54,16.56,16.54,16.56,60000.0,13.3066,13.3226,13.3066,13.3226,60000.0
2010-11-01 13:00:00,16.56,16.58,16.55,16.57,39200.0,13.3226,13.3387,13.3146,13.3307,39200.0
2010-11-01 13:30:00,16.58,16.59,16.58,16.58,88800.0,13.3387,13.3468,13.3387,13.3387,88800.0
2010-11-01 14:00:00,16.58,16.59,16.56,16.57,44400.0,13.3387,13.3468,13.3226,13.3307,44400.0
2010-11-01 14:30:00,16.57,16.57,16.53,16.53,56000.0,13.3307,13.3307,13.2985,13.2985,56000.0
2010-11-01 15:00:00,16.53,16.53,16.46,16.49,83200.0,13.2985,13.2985,13.2422,13.2663,83200.0
2010-11-01 15:30:00,16.5,16.54,16.5,16.53,339200.0,13.2744,13.3066,13.2744,13.2985,339200.0
2010-11-02 09:30:00,16.56,16.6,16.38,16.44,265600.0,13.3226,13.3548,13.1778,13.2261,265600.0
2010-11-02 10:00:00,16.43,16.56,16.4,16.5,214000.0,13.2181,13.3226,13.1939,13.2744,214000.0
2010-11-02 10:30:00,16.5,16.58,16.5,16.57,89600.0,13.2744,13.3387,13.2744,13.3307,89600.0
2010-11-02 11:00:00,16.57,16.61,16.54,16.61,56800.0,13.3307,13.3629,13.3066,13.3629,56800.0
2010-11-02 11:30:00,16.61,16.63,16.61,16.62,46000.0,13.3629,13.379,13.3629,13.3709,46000.0
2010-11-02 12:00:00,16.61,16.62,16.55,16.57,768800.0,13.3629,13.3709,13.3146,13.3307,768800.0
2010-11-02 12:30:00,16.57,16.58,16.55,16.55,84400.0,13.3307,13.3387,13.3146,13.3146,84400.0
2010-11-02 13:00:00,16.55,16.56,16.55,16.56,59200.0,13.3146,13.3226,13.3146,13.3226,59200.0
2010-11-02 13:30:00,16.56,16.56,16.53,16.55,71600.0,13.3226,13.3226,13.2985,13.3146,71600.0
2010-11-02 14:00:00,16.55,16.56,16.54,16.56,64000.0,13.3146,13.3226,13.3066,13.3226,64000.0
2010-11-02 14:30:00,16.56,16.56,16.54,16.55,89200.0,13.3226,13.3226,13.3066,13.3146,89200.0
2010-11-02 15:00:00,16.55,16.55,16.53,16.53,120400.0,13.3146,13.3146,13.2985,13.2985,120400.0
2010-11-02 15:30:00,16.53,16.53,16.49,16.5,254000.0,13.2985,13.2985,13.2663,13.2744,254000.0
2010-11-03 09:30:00,16.5,16.53,16.44,16.53,81200.0,13.2744,13.2985,13.2261,13.2985,81200.0
2010-11-03 10:00:00,16.53,16.54,16.47,16.49,139600.0,13.2985,13.3066,13.2502,13.2663,139600.0
2010-11-03 10:30:00,16.49,16.52,16.48,16.5,78400.0,13.2663,13.2905,13.2583,13.2744,78400.0
2010-11-03 11:00:00,16.5,16.5,16.48,16.48,79200.0,13.2744,13.2744,13.2583,13.2583,79200.0
2010-11-03 11:30:00,16.49,16.51,16.48,16.5,51600.0,13.2663,13.2824,13.2583,13.2744,51600.0
2010-11-03 12:00:00,16.5,16.5,16.45,16.45,49600.0,13.2744,13.2744,13.2341,13.2341,49600.0
2010-11-03 12:30:00,16.45,16.47,16.45,16.47,25600.0,13.2341,13.2502,13.2341,13.2502,25600.0
2010-11-03 13:00:00,16.47,16.48,16.46,16.47,47600.0,13.2502,13.2583,13.2422,13.2502,47600.0
2010-11-03 13:30:00,16.47,16.49,16.47,16.48,97200.0,13.2502,13.2663,13.2502,13.2583,97200.0
2010-11-03 14:00:00,16.48,16.56,16.42,16.43,161200.0,13.2583,13.3226,13.21,13.2181,161200.0
2010-11-03 14:30:00,16.43,16.47,16.39,16.45,147600.0,13.2181,13.2502,13.1859,13.2341,147600.0
2010-11-03 15:00:00,16.46,16.49,16.45,16.48,118800.0,13.2422,13.2663,13.2341,13.2583,118800.0
2010-11-03 15:30:00,16.48,16.52,16.45,16.5,169200.0,13.2583,13.2905,13.2341,13.2744,169200.0
2010-11-04 09:30:00,16.64,16.67,16.6,16.62,60400.0,13.387,13.4111,13.3548,13.3709,60400.0
2010-11-04 10:00:00,16.63,16.65,16.61,16.63,85600.0,13.379,13.395,13.3629,13.379,85600.0
2010-11-04 10:30:00,16.62,16.63,16.6,16.61,63600.0,13.3709,13.379,13.3548,13.3629,63600.0
2010-11-04 11:00:00,16.61,16.63,16.59,16.6,48400.0,13.3629,13.379,13.3468,13.3548,48400.0
2010-11-04 11:30:00,16.6,16.61,16.57,16.58,72000.0,13.3548,13.3629,13.3307,13.3387,72000.0
2010-11-04 12:00:00,16.58,16.58,16.55,16.56,57200.0,13.3387,13.3387,13.3146,13.3226,57200.0
2010-11-04 12:30:00,16.55,16.57,16.53,16.55,50000.0,13.3146,13.3307,13.2985,13.3146,50000.0
2010-11-04 13:00:00,16.55,16.55,16.52,16.53,50800.0,13.3146,13.3146,13.2905,13.2985,50800.0
2010-11-04 13:30:00,16.53,16.53,16.51,16.51,41600.0,13.2985,13.2985,13.2824,13.2824,41600.0
2010-11-04 14:00:00,16.5,16.54,16.5,16.53,101600.0,13.2744,13.3066,13.2744,13.2985,101600.0
2010-11-04 14:30:00,16.53,16.55,16.53,16.55,74000.0,13.2985,13.3146,13.2985,13.3146,74000.0
2010-11-04 15:00:00,16.55,16.55,16.5,16.5,117200.0,13.3146,13.3146,13.2744,13.2744,117200.0
2010-11-04 15:30:00,16.5,16.53,16.49,16.51,266400.0,13.2744,13.2985,13.2663,13.2824,266400.0
2010-11-05 09:30:00,16.5,16.56,16.49,16.53,77200.0,13.2744,13.3226,13.2663,13.2985,77200.0
2010-11-05 10:00:00,16.53,16.57,16.53,16.55,61600.0,13.2985,13.3307,13.2985,13.3146,61600.0
2010-11-05 10:30:00,16.55,16.57,16.54,16.55,60800.0,13.3146,13.3307,13.3066,13.3146,60800.0
2010-11-05 11:00:00,16.55,16.55,16.51,16.51,42000.0,13.3146,13.3146,13.2824,13.2824,42000.0
2010-11-05 11:30:00,16.52,16.52,16.5,16.5,44800.0,13.2905,13.2905,13.2744,13.2744,44800.0
2010-11-05 12:00:00,16.5,16.51,16.46,16.46,124800.0,13.2744,13.2824,13.2422,13.2422,124800.0
2010-11-05 12:30:00,16.45,16.49,16.45,16.49,52800.0,13.2341,13.2663,13.2341,13.2663,52800.0
2010-11-05 13:00:00,16.49,16.5,16.48,16.5,28000.0,13.2663,13.2744,13.2583,13.2744,28000.0
2010-11-05 13:30:00,16.49,16.51,16.49,16.5,43200.0,13.2663,13.2824,13.2663,13.2744,43200.0
2010-11-05 14:00:00,16.5,16.5,16.49,16.5,147600.0,13.2744,13.2744,13.2663,13.2744,147600.0
2010-11-05 14:30:00,16.5,16.52,16.49,16.49,85600.0,13.2744,13.2905,13.2663,13.2663,85600.0
2010-11-05 15:00:00,16.5,16.5,16.48,16.5,70400.0,13.2744,13.2744,13.2583,13.2744,70400.0
2010-11-05 15:30:00,16.49,16.53,16.47,16.51,250800.0,13.2663,13.2985,13.2502,13.2824,250800.0
2010-11-08 09:30:00,16.5,16.5,16.31,16.37,114800.0,13.2744,13.2744,13.1215,13.1698,114800.0
2010-11-08 10:00:00,16.36,16.41,16.36,16.4,81200.0,13.1617,13.202,13.1617,13.1939,81200.0
2010-11-08 10:30:00,16.4,16.42,16.38,16.39,50000.0,13.1939,13.21,13.1778,13.1859,50000.0
2010-11-08 11:00:00,16.4,16.43,16.37,16.42,66000.0,13.1939,13.2181,13.1698,13.21,66000.0
2010-11-08 11:30:00,16.42,16.43,16.4,16.43,56800.0,13.21,13.2181,13.1939,13.2181,56800.0
2010-11-08 12:00:00,16.43,16.45,16.41,16.43,82800.0,13.2181,13.2341,13.202,13.2181,82800.0
2010-11-08 12:30:00,16.43,16.46,16.43,16.45,74400.0,13.2181,13.2422,13.2181,13.2341,74400.0
2010-11-08 13:00:00,16.45,16.47,16.45,16.47,48800.0,13.2341,13.2502,13.2341,13.2502,48800.0
2010-11-08 13:30:00,16.47,16.48,16.46,16.47,75600.0,13.2502,13.2583,13.2422,13.2502,75600.0
2010-11-08 14:00:00,16.46,16.49,16.46,16.46,74800.0,13.2422,13.2663,13.2422,13.2422,74800.0
2010-11-08 14:30:00,16.46,16.46,16.4,16.41,139200.0,13.2422,13.2422,13.1939,13.202,139200.0
2010-11-08 15:00:00,16.41,16.48,16.39,16.48,149200.0,13.202,13.2583,13.1859,13.2583,149200.0
2010-11-08 15:30:00,16.48,16.56,16.47,16.54,369600.0,13.2583,13.3226,13.2502,13.3066,369600.0
2010-11-09 09:30:00,16.37,16.43,16.19,16.35,489600.0,13.1698,13.2181,13.025,13.1537,489600.0
2010-11-09 10:00:00,16.35,16.39,16.25,16.35,220400.0,13.1537,13.1859,13.0732,13.1537,220400.0
2010-11-09 10:30:00,16.35,16.35,16.21,16.33,237600.0,13.1537,13.1537,13.0411,13.1376,237600.0
2010-11-09 11:00:00,16.33,16.33,16.28,16.29,134800.0,13.1376,13.1376,13.0974,13.1054,134800.0
2010-11-09 11:30:00,16.29,16.32,16.26,16.26,133600.0,13.1054,13.1296,13.0813,13.0813,133600.0
2010-11-09 12:00:00,16.26,16.32,16.25,16.29,252000.0,13.0813,13.1296,13.0732,13.1054,252000.0
2010-11-09 12:30:00,16.29,16.31,16.26,16.3,306800.0,13.1054,13.1215,13.0813,13.1135,306800.0
2010-11-09 13:00:00,16.3,16.33,16.29,16.3,345200.0,13.1135,13.1376,13.1054,13.1135,345200.0
2010-11-09 13:30:00,16.3,16.32,16.29,16.3,123600.0,13.1135,13.1296,13.1054,13.1135,123600.0
2010-11-09 14:00:00,16.3,16.34,16.29,16.32,798400.0,13.1135,13.1456,13.1054,13.1296,798400.0
2010-11-09 14:30:00,16.32,16.34,16.31,16.32,427200.0,13.1296,13.1456,13.1215,13.1296,427200.0
2010-11-09 15:00:00,16.32,16.38,16.31,16.33,450400.0,13.1296,13.1778,13.1215,13.1376,450400.0
2010-11-09 15:30:00,16.32,16.35,16.28,16.3,375600.0,13.1296,13.1537,13.0974,13.1135,375600.0
2010-11-10 09:30:00,16.27,16.32,16.2,16.26,326800.0,13.1231,13.1634,13.0666,13.115,326800.0
2010-11-10 10:00:00,16.26,16.29,16.21,16.28,177600.0,13.115,13.1392,13.0747,13.1312,177600.0
2010-11-10 10:30:00,16.28,16.33,16.27,16.32,150000.0,13.1312,13.1715,13.1231,13.1634,150000.0
2010-11-10 11:00:00,16.32,16.33,16.28,16.32,245600.0,13.1634,13.1715,13.1312,13.1634,245600.0
2010-11-10 11:30:00,16.32,16.4,16.3,16.39,729600.0,13.1634,13.228,13.1473,13.2199,729600.0
2010-11-10 12:00:00,16.39,16.42,16.36,16.36,216800.0,13.2199,13.2441,13.1957,13.1957,216800.0
2010-11-10 12:30:00,16.36,16.37,16.33,16.35,67600.0,13.1957,13.2038,13.1715,13.1876,67600.0
2010-11-10 13:00:00,16.35,16.41,16.34,16.36,110400.0,13.1876,13.236,13.1796,13.1957,110400.0
2010-11-10 13:30:00,16.36,16.38,16.35,16.37,78000.0,13.1957,13.2118,13.1876,13.2038,78000.0
2010-11-10 14:00:00,16.37,16.41,16.37,16.39,112800.0,13.2038,13.236,13.2038,13.2199,112800.0
2010-11-10 14:30:00,16.39,16.44,16.38,16.42,140400.0,13.2199,13.2602,13.2118,13.2441,140400.0
2010-11-10 15:00:00,16.42,16.42,16.37,16.38,99200.0,13.2441,13.2441,13.2038,13.2118,99200.0
2010-11-10 15:30:00,16.38,16.48,16.36,16.47,358000.0,13.2118,13.2925,13.1957,13.2844,358000.0
2010-11-11 09:30:00,16.36,16.36,16.3,16.33,123200.0,13.1957,13.1957,13.1473,13.1715,123200.0
2010-11-11 10:00:00,16.32,16.34,16.28,16.33,79600.0,13.1634,13.1796,13.1312,13.1715,79600.0
2010-11-11 10:30:00,16.33,16.34,16.24,16.3,157600.0,13.1715,13.1796,13.0989,13.1473,157600.0
2010-11-11 11:00:00,16.3,16.32,16.27,16.31,64000.0,13.1473,13.1634,13.1231,13.1554,64000.0
2010-11-11 11:30:00,16.3,16.35,16.3,16.34,52000.0,13.1473,13.1876,13.1473,13.1796,52000.0
2010-11-11 12:00:00,16.34,16.36,16.33,16.34,60400.0,13.1796,13.1957,13.1715,13.1796,60400.0
2010-11-11 12:30:00,16.34,16.36,16.33,16.36,88400.0,13.1796,13.1957,13.1715,13.1957,88400.0
2010-11-11 13:00:00,16.36,16.36,16.34,16.35,72800.0,13.1957,13.1957,13.1796,13.1876,72800.0
2010-11-11 13:30:00,16.34,16.36,16.33,16.33,75600.0,13.1796,13.1957,13.1715,13.1715,75600.0
2010-11-11 14:00:00,16.33,16.35,16.33,16.34,58400.0,13.1715,13.1876,13.1715,13.1796,58400.0
2010-11-11 14:30:00,16.33,16.36,16.32,16.32,71600.0,13.1715,13.1957,13.1634,13.1634,71600.0
2010-11-11 15:00:00,16.33,16.33,16.3,16.3,80400.0,13.1715,13.1715,13.1473,13.1473,80400.0
2010-11-11 15:30:00,16.3,16.32,16.28,16.29,295200.0,13.1473,13.1634,13.1312,13.1392,295200.0
2010-11-12 09:30:00,16.26,16.33,16.2,16.3,106400.0,13.115,13.1715,13.0666,13.1473,106400.0
2010-11-12 10:00:00,16.3,16.31,16.29,16.3,126400.0,13.1473,13.1554,13.1392,13.1473,126400.0
2010-11-12 10:30:00,16.31,16.31,16.27,16.3,101200.0,13.1554,13.1554,13.1231,13.1473,101200.0
2010-11-12 11:00:00,16.29,16.32,16.28,16.31,121200.0,13.1392,13.1634,13.1312,13.1554,121200.0
2010-11-12 11:30:00,16.31,16.32,16.28,16.29,104000.0,13.1554,13.1634,13.1312,13.1392,104000.0
2010-11-12 12:00:00,16.3,16.33,16.28,16.3,61200.0,13.1473,13.1715,13.1312,13.1473,61200.0
2010-11-12 12:30:00,16.3,16.31,16.28,16.29,78800.0,13.1473,13.1554,13.1312,13.1392,78800.0
2010-11-12 13:00:00,16.29,16.31,16.29,16.31,78000.0,13.1392,13.1554,13.1392,13.1554,78000.0
2010-11-12 13:30:00,16.31,16.32,16.29,16.3,112400.0,13.1554,13.1634,13.1392,13.1473,112400.0
2010-11-12 14:00:00,16.29,16.32,16.29,16.31,120400.0,13.1392,13.1634,13.1392,13.1554,120400.0
2010-11-12 14:30:00,16.3,16.36,16.29,16.35,362400.0,13.1473,13.1957,13.1392,13.1876,362400.0
2010-11-12 15:00:00,16.35,16.44,16.34,16.38,259200.0,13.1876,13.2602,13.1796,13.2118,259200.0
2010-11-12 15:30:00,16.38,16.47,16.37,16.41,549200.0,13.2118,13.2844,13.2038,13.236,549200.0
2010-11-15 09:30:00,16.47,16.5,16.4,16.44,124800.0,13.2844,13.3086,13.228,13.2602,124800.0
2010-11-15 10:00:00,16.43,16.45,16.42,16.43,66800.0,13.2522,13.2683,13.2441,13.2522,66800.0
2010-11-15 10:30:00,16.42,16.43,16.38,16.39,70000.0,13.2441,13.2522,13.2118,13.2199,70000.0
2010-11-15 11:00:00,16.39,16.4,16.35,16.36,100400.0,13.2199,13.228,13.1876,13.1957,100400.0
2010-11-15 11:30:00,16.37,16.39,16.35,16.36,72800.0,13.2038,13.2199,13.1876,13.1957,72800.0
2010-11-15 12:00:00,16.36,16.36,16.31,16.34,63200.0,13.1957,13.1957,13.1554,13.1796,63200.0
2010-11-15 12:30:00,16.34,16.41,16.34,16.36,103600.0,13.1796,13.236,13.1796,13.1957,103600.0
2010-11-15 13:00:00,16.36,16.36,16.34,16.35,57200.0,13.1957,13.1957,13.1796,13.1876,57200.0
2010-11-15 13:30:00,16.35,16.37,16.35,16.37,92400.0,13.1876,13.2038,13.1876,13.2038,92400.0
2010-11-15 14:00:00,16.37,16.38,16.35,16.35,76000.0,13.2038,13.2118,13.1876,13.1876,76000.0
2010-11-15 14:30:00,16.35,16.38,16.35,16.36,108000.0,13.1876,13.2118,13.1876,13.1957,108000.0
2010-11-15 15:00:00,16.36,16.37,16.32,16.35,132400.0,13.1957,13.2038,13.1634,13.1876,132400.0
2010-11-15 15:30:00,16.35,16.35,16.31,16.31,243600.0,13.1876,13.1876,13.1554,13.1554,243600.0
2010-11-16 09:30:00,16.32,16.33,16.21,16.28,138000.0,13.1634,13.1715,13.0747,13.1312,138000.0
2010-11-16 10:00:00,16.28,16.29,16.24,16.25,83600.0,13.1312,13.1392,13.0989,13.107,83600.0
2010-11-16 10:30:00,16.24,16.25,16.18,16.21,64800.0,13.0989,13.107,13.0505,13.0747,64800.0
2010-11-16 11:00:00,16.21,16.25,16.18,16.2,84400.0,13.0747,13.107,13.0505,13.0666,84400.0
2010-11-16 11:30:00,16.2,16.21,16.13,16.18,86000.0,13.0666,13.0747,13.0102,13.0505,86000.0
2010-11-16 12:00:00,16.18,16.18,16.14,16.15,59200.0,13.0505,13.0505,13.0182,13.0263,59200.0
2010-11-16 12:30:00,16.15,16.15,16.11,16.14,67200.0,13.0263,13.0263,12.9941,13.0182,67200.0
2010-11-16 13:00:00,16.14,16.14,16.11,16.13,34400.0,13.0182,13.0182,12.9941,13.0102,34400.0
2010-11-16 13:30:00,16.12,16.13,16.11,16.11,53200.0,13.0021,13.0102,12.9941,12.9941,53200.0
2010-11-16 14:00:00,16.12,16.13,16.1,16.1,47600.0,13.0021,13.0102,12.986,12.986,47600.0
2010-11-16 14:30:00,16.1,16.11,16.07,16.08,76400.0,12.986,12.9941,12.9618,12.9699,76400.0
2010-11-16 15:00:00,16.08,16.09,16.04,16.07,192000.0,12.9699,12.9779,12.9376,12.9618,192000.0
2010-11-16 15:30:00,16.07,16.09,16.05,16.07,328800.0,12.9618,12.9779,12.9457,12.9618,328800.0
2010-11-17 09:30:00,16.07,16.11,16.0,16.1,80800.0,12.9618,12.9941,12.9053,12.986,80800.0
2010-11-17 10:00:00,16.1,16.13,16.09,16.1,80000.0,12.986,13.0102,12.9779,12.986,80000.0
2010-11-17 10:30:00,16.1,16.13,16.08,16.1,91600.0,12.986,13.0102,12.9699,12.986,91600.0
2010-11-17 11:00:00,16.1,16.12,16.09,16.12,62000.0,12.986,13.0021,12.9779,13.0021,62000.0
2010-11-17 11:30:00,16.11,16.13,16.1,16.11,57200.0,12.9941,13.0102,12.986,12.9941,57200.0
2010-11-17 12:00:00,16.11,16.13,16.09,16.1,76800.0,12.9941,13.0102,12.9779,12.986,76800.0
2010-11-17 12:30:00,16.1,16.13,16.09,16.11,88400.0,12.986,13.0102,12.9779,12.9941,88400.0
2010-11-17 13:00:00,16.11,16.16,16.11,16.15,80400.0,12.9941,13.0344,12.9941,13.0263,80400.0
2010-11-17 13:30:00,16.15,16.15,16.1,16.13,54400.0,13.0263,13.0263,12.986,13.0102,54400.0
2010-11-17 14:00:00,16.13,16.13,16.1,16.1,49200.0,13.0102,13.0102,12.986,12.986,49200.0
2010-11-17 14:30:00,16.1,16.12,16.1,16.11,51200.0,12.986,13.0021,12.986,12.9941,51200.0
2010-11-17 15:00:00,16.11,16.12,16.09,16.09,70800.0,12.9941,13.0021,12.9779,12.9779,70800.0
2010-11-17 15:30:00,16.1,16.12,16.08,16.09,169200.0,12.986,13.0021,12.9699,12.9779,169200.0
2010-11-18 09:30:00,16.17,16.29,16.14,16.24,87200.0,13.0424,13.1392,13.0182,13.0989,87200.0
2010-11-18 10:00:00,16.25,16.29,16.25,16.28,148400.0,13.107,13.1392,13.107,13.1312,148400.0
2010-11-18 10:30:00,16.29,16.29,16.25,16.28,212400.0,13.1392,13.1392,13.107,13.1312,212400.0
2010-11-18 11:00:00,16.29,16.32,16.27,16.29,404800.0,13.1392,13.1634,13.1231,13.1392,404800.0
2010-11-18 11:30:00,16.28,16.3,16.28,16.29,72400.0,13.1312,13.1473,13.1312,13.1392,72400.0
2010-11-18 12:00:00,16.3,16.31,16.29,16.31,57600.0,13.1473,13.1554,13.1392,13.1554,57600.0
2010-11-18 12:30:00,16.32,16.36,16.31,16.35,39600.0,13.1634,13.1957,13.1554,13.1876,39600.0
2010-11-18 13:00:00,16.35,16.36,16.33,16.33,39600.0,13.1876,13.1957,13.1715,13.1715,39600.0
2010-11-18 13:30:00,16.34,16.37,16.33,16.36,47200.0,13.1796,13.2038,13.1715,13.1957,47200.0
2010-11-18 14:00:00,16.36,16.37,16.34,16.36,185600.0,13.1957,13.2038,13.1796,13.1957,185600.0
2010-11-18 14:30:00,16.36,16.38,16.35,16.35,65200.0,13.1957,13.2118,13.1876,13.1876,65200.0
2010-11-18 15:00:00,16.36,16.39,16.35,16.36,187200.0,13.1957,13.2199,13.1876,13.1957,187200.0
2010-11-18 15:30:00,16.36,16.39,16.34,16.36,212800.0,13.1957,13.2199,13.1796,13.1957,212800.0
2010-11-19 09:30:00,16.35,16.35,16.19,16.26,146000.0,13.1876,13.1876,13.0586,13.115,146000.0
2010-11-19 10:00:00,16.27,16.27,16.24,16.24,28400.0,13.1231,13.1231,13.0989,13.0989,28400.0
2010-11-19 10:30:00,16.25,16.3,16.23,16.29,56000.0,13.107,13.1473,13.0908,13.1392,56000.0
2010-11-19 11:00:00,16.29,16.33,16.29,16.29,82400.0,13.1392,13.1715,13.1392,13.1392,82400.0
2010-11-19 11:30:00,16.3,16.3,16.28,16.28,56000.0,13.1473,13.1473,13.1312,13.1312,56000.0
2010-11-19 12:00:00,16.28,16.28,16.27,16.28,33200.0,13.1312,13.1312,13.1231,13.1312,33200.0
2010-11-19 12:30:00,16.28,16.28,16.26,16.28,23200.0,13.1312,13.1312,13.115,13.1312,23200.0
2010-11-19 13:00:00,16.28,16.29,16.27,16.27,30000.0,13.1312,13.1392,13.1231,13.1231,30000.0
2010-11-19 13:30:00,16.27,16.29,16.27,16.28,21600.0,13.1231,13.1392,13.1231,13.1312,21600.0
2010-11-19 14:00:00,16.29,16.29,16.28,16.29,42400.0,13.1392,13.1392,13.1312,13.1392,42400.0
2010-11-19 14:30:00,16.29,16.3,16.27,16.27,40000.0,13.1392,13.1473,13.1231,13.1231,40000.0
2010-11-19 15:00:00,16.27,16.32,16.27,16.32,284800.0,13.1231,13.1634,13.1231,13.1634,284800.0
2010-11-19 15:30:00,16.32,16.38,16.32,16.34,152000.0,13.1634,13.2118,13.1634,13.1796,152000.0
2010-11-22 09:30:00,16.32,16.41,16.25,16.4,68400.0,13.1634,13.236,13.107,13.228,68400.0
2010-11-22 10:00:00,16.4,16.43,16.39,16.39,94000.0,13.228,13.2522,13.2199,13.2199,94000.0
2010-11-22 10:30:00,16.39,16.41,16.38,16.4,70400.0,13.2199,13.236,13.2118,13.228,70400.0
2010-11-22 11:00:00,16.4,16.42,16.38,16.4,58000.0,13.228,13.2441,13.2118,13.228,58000.0
2010-11-22 11:30:00,16.4,16.43,16.39,16.43,44000.0,13.228,13.2522,13.2199,13.2522,44000.0
2010-11-22 12:00:00,16.43,16.43,16.39,16.4,92400.0,13.2522,13.2522,13.2199,13.228,92400.0
2010-11-22 12:30:00,16.4,16.43,16.38,16.42,78800.0,13.228,13.2522,13.2118,13.2441,78800.0
2010-11-22 13:00:00,16.42,16.46,16.4,16.44,60800.0,13.2441,13.2764,13.228,13.2602,60800.0
2010-11-22 13:30:00,16.44,16.48,16.43,16.47,57600.0,13.2602,13.2925,13.2522,13.2844,57600.0
2010-11-22 14:00:00,16.47,16.48,16.46,16.46,28000.0,13.2844,13.2925,13.2764,13.2764,28000.0
2010-11-22 14:30:00,16.46,16.5,16.45,16.47,42800.0,13.2764,13.3086,13.2683,13.2844,42800.0
2010-11-22 15:00:00,16.47,16.49,16.46,16.46,72400.0,13.2844,13.3006,13.2764,13.2764,72400.0
2010-11-22 15:30:00,16.46,16.49,16.46,16.48,148800.0,13.2764,13.3006,13.2764,13.2925,148800.0
2010-11-23 09:30:00,16.37,16.42,16.22,16.22,92800.0,13.2038,13.2441,13.0828,13.0828,92800.0
2010-11-23 10:00:00,16.2,16.31,16.19,16.31,575600.0,13.0666,13.1554,13.0586,13.1554,575600.0
2010-11-23 10:30:00,16.31,16.31,16.28,16.31,105600.0,13.1554,13.1554,13.1312,13.1554,105600.0
2010-11-23 11:00:00,16.31,16.33,16.29,16.3,52000.0,13.1554,13.1715,13.1392,13.1473,52000.0
2010-11-23 11:30:00,16.3,16.32,16.29,16.31,40800.0,13.1473,13.1634,13.1392,13.1554,40800.0
2010-11-23 12:00:00,16.31,16.31,16.29,16.3,30400.0,13.1554,13.1554,13.1392,13.1473,30400.0
2010-11-23 12:30:00,16.3,16.31,16.29,16.31,34400.0,13.1473,13.1554,13.1392,13.1554,34400.0
2010-11-23 13:00:00,16.31,16.31,16.3,16.31,16800.0,13.1554,13.1554,13.1473,13.1554,16800.0
2010-11-23 13:30:00,16.31,16.31,16.29,16.29,24400.0,13.1554,13.1554,13.1392,13.1392,24400.0
2010-11-23 14:00:00,16.29,16.31,16.28,16.28,38800.0,13.1392,13.1554,13.1312,13.1312,38800.0
2010-11-23 14:30:00,16.28,16.31,16.26,16.3,37200.0,13.1312,13.1554,13.115,13.1473,37200.0
2010-11-23 15:00:00,16.3,16.3,16.28,16.29,96400.0,13.1473,13.1473,13.1312,13.1392,96400.0
2010-11-23 15:30:00,16.29,16.31,16.28,16.28,189600.0,13.1392,13.1554,13.1312,13.1312,189600.0
2010-11-24 09:30:00,16.36,16.44,16.35,16.37,110800.0,13.1957,13.2602,13.1876,13.2038,110800.0
2010-11-24 10:00:00,16.36,16.4,16.34,16.39,146400.0,13.1957,13.228,13.1796,13.2199,146400.0
2010-11-24 10:30:00,16.38,16.39,16.36,16.38,140400.0,13.2118,13.2199,13.1957,13.2118,140400.0
2010-11-24 11:00:00,16.38,16.4,16.36,16.39,67200.0,13.2118,13.228,13.1957,13.2199,67200.0
2010-11-24 11:30:00,16.4,16.4,16.38,16.38,43200.0,13.228,13.228,13.2118,13.2118,43200.0
2010-11-24 12:00:00,16.38,16.39,16.37,16.37,32400.0,13.2118,13.2199,13.2038,13.2038,32400.0
2010-11-24 12:30:00,16.38,16.4,16.37,16.38,56400.0,13.2118,13.228,13.2038,13.2118,56400.0
2010-11-24 13:00:00,16.39,16.39,16.37,16.39,24000.0,13.2199,13.2199,13.2038,13.2199,24000.0
2010-11-24 13:30:00,16.39,16.39,16.37,16.38,17600.0,13.2199,13.2199,13.2038,13.2118,17600.0
2010-11-24 14:00:00,16.38,16.38,16.37,16.38,18800.0,13.2118,13.2118,13.2038,13.2118,18800.0
2010-11-24 14:30:00,16.38,16.4,16.37,16.38,94800.0,13.2118,13.228,13.2038,13.2118,94800.0
2010-11-24 15:00:00,16.38,16.39,16.37,16.38,41600.0,13.2118,13.2199,13.2038,13.2118,41600.0
2010-11-24 15:30:00,16.38,16.39,16.36,16.39,100000.0,13.2118,13.2199,13.1957,13.2199,100000.0
2010-11-26 09:30:00,16.34,16.47,16.25,16.45,93200.0,13.1796,13.2844,13.107,13.2683,93200.0
2010-11-26 10:00:00,16.45,16.46,16.4,16.41,80000.0,13.2683,13.2764,13.228,13.236,80000.0
2010-11-26 10:30:00,16.42,16.44,16.25,16.38,110800.0,13.2441,13.2602,13.107,13.2118,110800.0
2010-11-26 11:00:00,16.39,16.39,16.36,16.39,54000.0,13.2199,13.2199,13.1957,13.2199,54000.0
2010-11-26 11:30:00,16.39,16.4,16.37,16.37,30400.0,13.2199,13.228,13.2038,13.2038,30400.0
2010-11-26 12:00:00,16.38,16.38,16.35,16.36,60400.0,13.2118,13.2118,13.1876,13.1957,60400.0
2010-11-26 12:30:00,16.36,16.38,16.32,16.33,60800.0,13.1957,13.2118,13.1634,13.1715,60800.0
2010-11-29 09:30:00,16.26,16.35,16.21,16.22,100400.0,13.115,13.1876,13.0747,13.0828,100400.0
2010-11-29 10:00:00,16.22,16.26,16.19,16.23,94800.0,13.0828,13.115,13.0586,13.0908,94800.0
2010-11-29 10:30:00,16.23,16.28,16.23,16.27,105200.0,13.0908,13.1312,13.0908,13.1231,105200.0
2010-11-29 11:00:00,16.26,16.36,16.26,16.31,359600.0,13.115,13.1957,13.115,13.1554,359600.0
2010-11-29 11:30:00,16.31,16.32,16.27,16.3,71200.0,13.1554,13.1634,13.1231,13.1473,71200.0
2010-11-29 12:00:00,16.3,16.32,16.28,16.29,83600.0,13.1473,13.1634,13.1312,13.1392,83600.0
2010-11-29 12:30:00,16.28,16.29,16.27,16.28,26800.0,13.1312,13.1392,13.1231,13.1312,26800.0
2010-11-29 13:00:00,16.28,16.29,16.25,16.27,26800.0,13.1312,13.1392,13.107,13.1231,26800.0
2010-11-29 13:30:00,16.27,16.28,16.24,16.27,74000.0,13.1231,13.1312,13.0989,13.1231,74000.0
2010-11-29 14:00:00,16.27,16.31,16.26,16.3,52800.0,13.1231,13.1554,13.115,13.1473,52800.0
2010-11-29 14:30:00,16.3,16.31,16.29,16.31,189200.0,13.1473,13.1554,13.1392,13.1554,189200.0
2010-11-29 15:00:00,16.31,16.36,16.3,16.35,192800.0,13.1554,13.1957,13.1473,13.1876,192800.0
2010-11-29 15:30:00,16.36,16.36,16.31,16.33,192800.0,13.1957,13.1957,13.1554,13.1715,192800.0
2010-11-30 09:30:00,16.25,16.32,16.24,16.32,99200.0,13.107,13.1634,13.0989,13.1634,99200.0
2010-11-30 10:00:00,16.31,16.32,16.27,16.3,197200.0,13.1554,13.1634,13.1231,13.1473,197200.0
2010-11-30 10:30:00,16.28,16.29,16.27,16.28,118400.0,13.1312,13.1392,13.1231,13.1312,118400.0
2010-11-30 11:00:00,16.28,16.31,16.27,16.28,211200.0,13.1312,13.1554,13.1231,13.1312,211200.0
2010-11-30 11:30:00,16.28,16.3,16.27,16.29,137200.0,13.1312,13.1473,13.1231,13.1392,137200.0
2010-11-30 12:00:00,16.29,16.33,16.28,16.32,77200.0,13.1392,13.1715,13.1312,13.1634,77200.0
2010-11-30 12:30:00,16.31,16.34,16.3,16.31,200000.0,13.1554,13.1796,13.1473,13.1554,200000.0
2010-11-30 13:00:00,16.31,16.31,16.28,16.31,111200.0,13.1554,13.1554,13.1312,13.1554,111200.0
2010-11-30 13:30:00,16.3,16.31,16.3,16.3,47600.0,13.1473,13.1554,13.1473,13.1473,47600.0
2010-11-30 14:00:00,16.3,16.31,16.27,16.29,129600.0,13.1473,13.1554,13.1231,13.1392,129600.0
2010-11-30 14:30:00,16.29,16.33,16.27,16.32,145200.0,13.1392,13.1715,13.1231,13.1634,145200.0
2010-11-30 15:00:00,16.33,16.35,16.3,16.32,206800.0,13.1715,13.1876,13.1473,13.1634,206800.0
2010-11-30 15:30:00,16.32,16.33,16.3,16.31,248000.0,13.1634,13.1715,13.1473,13.1554,248000.0
2010-12-01 09:30:00,16.41,16.45,16.36,16.42,174800.0,13.236,13.2683,13.1957,13.2441,174800.0
2010-12-01 10:00:00,16.43,16.43,16.39,16.41,90800.0,13.2522,13.2522,13.2199,13.236,90800.0
2010-12-01 10:30:00,16.4,16.4,16.39,16.4,110800.0,13.228,13.228,13.2199,13.228,110800.0
2010-12-01 11:00:00,16.4,16.43,16.38,16.43,139600.0,13.228,13.2522,13.2118,13.2522,139600.0
2010-12-01 11:30:00,16.43,16.45,16.4,16.43,104000.0,13.2522,13.2683,13.228,13.2522,104000.0
2010-12-01 12:00:00,16.43,16.44,16.39,16.4,84400.0,13.2522,13.2602,13.2199,13.228,84400.0
2010-12-01 12:30:00,16.4,16.43,16.4,16.43,212000.0,13.228,13.2522,13.228,13.2522,212000.0
2010-12-01 13:00:00,16.43,16.43,16.39,16.41,58000.0,13.2522,13.2522,13.2199,13.236,58000.0
2010-12-01 13:30:00,16.42,16.42,16.39,16.4,46400.0,13.2441,13.2441,13.2199,13.228,46400.0
2010-12-01 14:00:00,16.4,16.43,16.39,16.42,130400.0,13.228,13.2522,13.2199,13.2441,130400.0
2010-12-01 14:30:00,16.42,16.46,16.42,16.46,76400.0,13.2441,13.2764,13.2441,13.2764,76400.0
2010-12-01 15:00:00,16.45,16.46,16.43,16.43,60800.0,13.2683,13.2764,13.2522,13.2522,60800.0
2010-12-01 15:30:00,16.43,16.45,16.41,16.44,198800.0,13.2522,13.2683,13.236,13.2602,198800.0
2010-12-02 09:30:00,16.44,16.54,16.44,16.52,84800.0,13.2602,13.3409,13.2602,13.3248,84800.0
2010-12-02 10:00:00,16.52,16.55,16.45,16.46,131600.0,13.3248,13.3489,13.2683,13.2764,131600.0
2010-12-02 10:30:00,16.45,16.49,16.45,16.49,35200.0,13.2683,13.3006,13.2683,13.3006,35200.0
2010-12-02 11:00:00,16.49,16.51,16.47,16.5,44400.0,13.3006,13.3167,13.2844,13.3086,44400.0
2010-12-02 11:30:00,16.5,16.5,16.49,16.5,42800.0,13.3086,13.3086,13.3006,13.3086,42800.0
2010-12-02 12:00:00,16.5,16.52,16.5,16.51,50000.0,13.3086,13.3248,13.3086,13.3167,50000.0
2010-12-02 12:30:00,16.5,16.55,16.5,16.54,132800.0,13.3086,13.3489,13.3086,13.3409,132800.0
2010-12-02 13:00:00,16.54,16.55,16.5,16.5,36800.0,13.3409,13.3489,13.3086,13.3086,36800.0
2010-12-02 13:30:00,16.51,16.53,16.5,16.5,41200.0,13.3167,13.3328,13.3086,13.3086,41200.0
2010-12-02 14:00:00,16.5,16.51,16.49,16.51,34800.0,13.3086,13.3167,13.3006,13.3167,34800.0
2010-12-02 14:30:00,16.51,16.52,16.5,16.5,60400.0,13.3167,13.3248,13.3086,13.3086,60400.0
2010-12-02 15:00:00,16.5,16.52,16.49,16.51,78400.0,13.3086,13.3248,13.3006,13.3167,78400.0
2010-12-02 15:30:00,16.51,16.53,16.49,16.53,260800.0,13.3167,13.3328,13.3006,13.3328,260800.0
2010-12-03 09:30:00,16.49,16.57,16.46,16.46,237200.0,13.3006,13.3651,13.2764,13.2764,237200.0
2010-12-03 10:00:00,16.47,16.54,16.47,16.49,125600.0,13.2844,13.3409,13.2844,13.3006,125600.0
2010-12-03 10:30:00,16.49,16.5,16.45,16.47,116400.0,13.3006,13.3086,13.2683,13.2844,116400.0
2010-12-03 11:00:00,16.46,16.52,16.46,16.52,115200.0,13.2764,13.3248,13.2764,13.3248,115200.0
2010-12-03 11:30:00,16.51,16.57,16.5,16.56,217200.0,13.3167,13.3651,13.3086,13.357,217200.0
2010-12-03 12:00:00,16.56,16.59,16.55,16.55,90000.0,13.357,13.3812,13.3489,13.3489,90000.0
2010-12-03 12:30:00,16.55,16.57,16.53,16.54,39600.0,13.3489,13.3651,13.3328,13.3409,39600.0
2010-12-03 13:00:00,16.54,16.57,16.53,16.56,36400.0,13.3409,13.3651,13.3328,13.357,36400.0
2010-12-03 13:30:00,16.56,16.57,16.56,16.57,45200.0,13.357,13.3651,13.357,13.3651,45200.0
2010-12-03 14:00:00,16.57,16.57,16.54,16.54,55200.0,13.3651,13.3651,13.3409,13.3409,55200.0
2010-12-03 14:30:00,16.54,16.55,16.54,16.55,38400.0,13.3409,13.3489,13.3409,13.3489,38400.0
2010-12-03 15:00:00,16.55,16.56,16.53,16.53,48800.0,13.3489,13.357,13.3328,13.3328,48800.0
2010-12-03 15:30:00,16.53,16.59,16.53,16.57,160800.0,13.3328,13.3812,13.3328,13.3651,160800.0
2010-12-06 09:30:00,16.58,16.73,16.57,16.65,371200.0,13.3731,13.4941,13.3651,13.4296,371200.0
2010-12-06 10:00:00,16.65,16.67,16.64,16.66,158800.0,13.4296,13.4457,13.4215,13.4377,158800.0
2010-12-06 10:30:00,16.66,16.68,16.64,16.68,74800.0,13.4377,13.4538,13.4215,13.4538,74800.0
2010-12-06 11:00:00,16.69,16.73,16.69,16.73,147600.0,13.4619,13.4941,13.4619,13.4941,147600.0
2010-12-06 11:30:00,16.73,16.79,16.71,16.77,190000.0,13.4941,13.5425,13.478,13.5264,190000.0
2010-12-06 12:00:00,16.77,16.81,16.75,16.79,154000.0,13.5264,13.5587,13.5103,13.5425,154000.0
2010-12-06 12:30:00,16.78,16.79,16.78,16.79,44000.0,13.5345,13.5425,13.5345,13.5425,44000.0
2010-12-06 13:00:00,16.78,16.78,16.76,16.77,45200.0,13.5345,13.5345,13.5183,13.5264,45200.0
2010-12-06 13:30:00,16.77,16.79,16.77,16.79,100000.0,13.5264,13.5425,13.5264,13.5425,100000.0
2010-12-06 14:00:00,16.79,16.79,16.76,16.79,118400.0,13.5425,13.5425,13.5183,13.5425,118400.0
2010-12-06 14:30:00,16.78,16.8,16.78,16.79,96400.0,13.5345,13.5506,13.5345,13.5425,96400.0
2010-12-06 15:00:00,16.8,16.81,16.78,16.81,154400.0,13.5506,13.5587,13.5345,13.5587,154400.0
2010-12-06 15:30:00,16.81,16.86,16.8,16.85,729600.0,13.5587,13.599,13.5506,13.5909,729600.0
2010-12-07 09:30:00,16.9,17.04,16.9,16.97,881600.0,13.6313,13.7442,13.6313,13.6877,881600.0
2010-12-07 10:00:00,16.97,16.98,16.91,16.93,148800.0,13.6877,13.6958,13.6393,13.6554,148800.0
2010-12-07 10:30:00,16.93,16.93,16.89,16.92,90400.0,13.6554,13.6554,13.6232,13.6474,90400.0
2010-12-07 11:00:00,16.91,16.93,16.88,16.89,151600.0,13.6393,13.6554,13.6151,13.6232,151600.0
2010-12-07 11:30:00,16.9,16.92,16.89,16.91,82400.0,13.6313,13.6474,13.6232,13.6393,82400.0
2010-12-07 12:00:00,16.91,16.92,16.86,16.86,168000.0,13.6393,13.6474,13.599,13.599,168000.0
2010-12-07 12:30:00,16.87,16.88,16.85,16.87,87600.0,13.6071,13.6151,13.5909,13.6071,87600.0
2010-12-07 13:00:00,16.87,16.89,16.86,16.87,104400.0,13.6071,13.6232,13.599,13.6071,104400.0
2010-12-07 13:30:00,16.87,16.88,16.86,16.88,151200.0,13.6071,13.6151,13.599,13.6151,151200.0
2010-12-07 14:00:00,16.88,16.88,16.84,16.87,79600.0,13.6151,13.6151,13.5829,13.6071,79600.0
2010-12-07 14:30:00,16.87,16.88,16.83,16.84,148800.0,13.6071,13.6151,13.5748,13.5829,148800.0
2010-12-07 15:00:00,16.83,16.88,16.81,16.83,266000.0,13.5748,13.6151,13.5587,13.5748,266000.0
2010-12-07 15:30:00,16.82,16.83,16.78,16.8,445600.0,13.5667,13.5748,13.5345,13.5506,445600.0
2010-12-08 09:30:00,16.79,16.9,16.79,16.88,70400.0,13.5425,13.6313,13.5425,13.6151,70400.0
2010-12-08 10:00:00,16.88,16.88,16.84,16.87,100400.0,13.6151,13.6151,13.5829,13.6071,100400.0
2010-12-08 10:30:00,16.87,16.9,16.85,16.87,158400.0,13.6071,13.6313,13.5909,13.6071,158400.0
2010-12-08 11:00:00,16.87,16.94,16.87,16.92,132000.0,13.6071,13.6635,13.6071,13.6474,132000.0
2010-12-08 11:30:00,16.92,16.93,16.86,16.87,116000.0,13.6474,13.6554,13.599,13.6071,116000.0
2010-12-08 12:00:00,16.87,16.91,16.87,16.9,141200.0,13.6071,13.6393,13.6071,13.6313,141200.0
2010-12-08 12:30:00,16.9,16.94,16.89,16.93,83600.0,13.6313,13.6635,13.6232,13.6554,83600.0
2010-12-08 13:00:00,16.93,16.94,16.91,16.94,86800.0,13.6554,13.6635,13.6393,13.6635,86800.0
2010-12-08 13:30:00,16.94,16.95,16.92,16.92,53600.0,13.6635,13.6716,13.6474,13.6474,53600.0
2010-12-08 14:00:00,16.92,16.92,16.9,16.9,82400.0,13.6474,13.6474,13.6313,13.6313,82400.0
2010-12-08 14:30:00,16.9,16.9,16.85,16.86,149200.0,13.6313,13.6313,13.5909,13.599,149200.0
2010-12-08 15:00:00,16.86,16.86,16.82,16.82,80400.0,13.599,13.599,13.5667,13.5667,80400.0
2010-12-08 15:30:00,16.82,16.84,16.81,16.82,224000.0,13.5667,13.5829,13.5587,13.5667,224000.0
2010-12-09 09:30:00,17.0,17.0,16.83,16.86,210400.0,13.7119,13.7119,13.5748,13.599,210400.0
2010-12-09 10:00:00,16.86,16.86,16.79,16.8,149200.0,13.599,13.599,13.5425,13.5506,149200.0
2010-12-09 10:30:00,16.81,16.82,16.78,16.78,72000.0,13.5587,13.5667,13.5345,13.5345,72000.0
2010-12-09 11:00:00,16.79,16.8,16.77,16.78,89200.0,13.5425,13.5506,13.5264,13.5345,89200.0
2010-12-09 11:30:00,16.78,16.78,16.76,16.78,84000.0,13.5345,13.5345,13.5183,13.5345,84000.0
2010-12-09 12:00:00,16.77,16.78,16.75,16.75,136000.0,13.5264,13.5345,13.5103,13.5103,136000.0
2010-12-09 12:30:00,16.75,16.75,16.75,16.75,51200.0,13.5103,13.5103,13.5103,13.5103,51200.0
2010-12-09 13:00:00,16.75,16.75,16.73,16.75,162400.0,13.5103,13.5103,13.4941,13.5103,162400.0
2010-12-09 13:30:00,16.75,16.75,16.73,16.75,38400.0,13.5103,13.5103,13.4941,13.5103,38400.0
2010-12-09 14:00:00,16.74,16.74,16.71,16.72,77200.0,13.5022,13.5022,13.478,13.4861,77200.0
2010-12-09 14:30:00,16.72,16.73,16.71,16.71,44000.0,13.4861,13.4941,13.478,13.478,44000.0
2010-12-09 15:00:00,16.71,16.75,16.71,16.73,86400.0,13.478,13.5103,13.478,13.4941,86400.0
2010-12-09 15:30:00,16.73,16.77,16.73,16.76,316800.0,13.4941,13.5264,13.4941,13.5183,316800.0
2010-12-10 09:30:00,16.8,16.86,16.76,16.78,188000.0,13.5506,13.599,13.5183,13.5345,188000.0
2010-12-10 10:00:00,16.78,16.78,16.76,16.78,218400.0,13.5345,13.5345,13.5183,13.5345,218400.0
2010-12-10 10:30:00,16.78,16.78,16.75,16.75,148800.0,13.5345,13.5345,13.5103,13.5103,148800.0
2010-12-10 11:00:00,16.76,16.78,16.75,16.77,34800.0,13.5183,13.5345,13.5103,13.5264,34800.0
2010-12-10 11:30:00,16.77,16.77,16.75,16.77,24400.0,13.5264,13.5264,13.5103,13.5264,24400.0
2010-12-10 12:00:00,16.77,16.78,16.77,16.78,56800.0,13.5264,13.5345,13.5264,13.5345,56800.0
2010-12-10 12:30:00,16.78,16.78,16.77,16.77,53600.0,13.5345,13.5345,13.5264,13.5264,53600.0
2010-12-10 13:00:00,16.77,16.78,16.74,16.77,151600.0,13.5264,13.5345,13.5022,13.5264,151600.0
2010-12-10 13:30:00,16.77,16.78,16.76,16.78,41600.0,13.5264,13.5345,13.5183,13.5345,41600.0
2010-12-10 14:00:00,16.78,16.78,16.77,16.78,30800.0,13.5345,13.5345,13.5264,13.5345,30800.0
2010-12-10 14:30:00,16.78,16.78,16.77,16.78,34800.0,13.5345,13.5345,13.5264,13.5345,34800.0
2010-12-10 15:00:00,16.78,16.78,16.76,16.76,64400.0,13.5345,13.5345,13.5183,13.5183,64400.0
2010-12-10 15:30:00,16.76,16.78,16.75,16.77,380400.0,13.5183,13.5345,13.5103,13.5264,380400.0
2010-12-13 09:30:00,16.79,16.85,16.73,16.75,264400.0,13.5425,13.5909,13.4941,13.5103,264400.0
2010-12-13 10:00:00,16.75,16.78,16.74,16.77,167200.0,13.5103,13.5345,13.5022,13.5264,167200.0
2010-12-13 10:30:00,16.77,16.78,16.76,16.77,80000.0,13.5264,13.5345,13.5183,13.5264,80000.0
2010-12-13 11:00:00,16.78,16.78,16.77,16.77,92000.0,13.5345,13.5345,13.5264,13.5264,92000.0
2010-12-13 11:30:00,16.77,16.78,16.74,16.76,60400.0,13.5264,13.5345,13.5022,13.5183,60400.0
2010-12-13 12:00:00,16.75,16.76,16.74,16.74,81200.0,13.5103,13.5183,13.5022,13.5022,81200.0
2010-12-13 12:30:00,16.74,16.74,16.72,16.73,111600.0,13.5022,13.5022,13.4861,13.4941,111600.0
2010-12-13 13:00:00,16.73,16.74,16.73,16.74,42400.0,13.4941,13.5022,13.4941,13.5022,42400.0
2010-12-13 13:30:00,16.73,16.74,16.72,16.73,22400.0,13.4941,13.5022,13.4861,13.4941,22400.0
2010-12-13 14:00:00,16.73,16.75,16.73,16.75,43200.0,13.4941,13.5103,13.4941,13.5103,43200.0
2010-12-13 14:30:00,16.75,16.75,16.73,16.73,45200.0,13.5103,13.5103,13.4941,13.4941,45200.0
2010-12-13 15:00:00,16.73,16.74,16.73,16.73,91200.0,13.4941,13.5022,13.4941,13.4941,91200.0
2010-12-13 15:30:00,16.73,16.75,16.73,16.75,236000.0,13.4941,13.5103,13.4941,13.5103,236000.0
2010-12-14 09:30:00,16.8,16.9,16.78,16.84,156800.0,13.5506,13.6313,13.5345,13.5829,156800.0
2010-12-14 10:00:00,16.84,16.84,16.78,16.79,170000.0,13.5829,13.5829,13.5345,13.5425,170000.0
2010-12-14 10:30:00,16.78,16.85,16.77,16.83,98400.0,13.5345,13.5909,13.5264,13.5748,98400.0
2010-12-14 11:00:00,16.83,16.84,16.79,16.83,221200.0,13.5748,13.5829,13.5425,13.5748,221200.0
2010-12-14 11:30:00,16.82,16.82,16.79,16.79,52800.0,13.5667,13.5667,13.5425,13.5425,52800.0
2010-12-14 12:00:00,16.79,16.83,16.79,16.83,33600.0,13.5425,13.5748,13.5425,13.5748,33600.0
2010-12-14 12:30:00,16.83,16.88,16.82,16.87,246400.0,13.5748,13.6151,13.5667,13.6071,246400.0
2010-12-14 13:00:00,16.88,16.88,16.84,16.85,158000.0,13.6151,13.6151,13.5829,13.5909,158000.0
2010-12-14 13:30:00,16.85,16.86,16.85,16.85,57200.0,13.5909,13.599,13.5909,13.5909,57200.0
2010-12-14 14:00:00,16.85,16.88,16.84,16.88,249200.0,13.5909,13.6151,13.5829,13.6151,249200.0
2010-12-14 14:30:00,16.88,16.9,16.86,16.88,97200.0,13.6151,13.6313,13.599,13.6151,97200.0
2010-12-14 15:00:00,16.88,16.9,16.86,16.89,239200.0,13.6151,13.6313,13.599,13.6232,239200.0
2010-12-14 15:30:00,16.89,16.93,16.86,16.91,274800.0,13.6232,13.6554,13.599,13.6393,274800.0
2010-12-15 09:30:00,16.95,16.97,16.92,16.96,93200.0,13.6716,13.6877,13.6474,13.6796,93200.0
2010-12-15 10:00:00,16.96,17.05,16.96,17.03,73600.0,13.6796,13.7522,13.6796,13.7361,73600.0
2010-12-15 10:30:00,17.04,17.04,16.98,17.01,114000.0,13.7442,13.7442,13.6958,13.72,114000.0
2010-12-15 11:00:00,17.02,17.05,17.01,17.03,49600.0,13.728,13.7522,13.72,13.7361,49600.0
2010-12-15 11:30:00,17.04,17.04,16.98,17.0,91600.0,13.7442,13.7442,13.6958,13.7119,91600.0
2010-12-15 12:00:00,17.0,17.02,16.98,17.0,344400.0,13.7119,13.728,13.6958,13.7119,344400.0
2010-12-15 12:30:00,17.0,17.03,16.98,16.99,116000.0,13.7119,13.7361,13.6958,13.7038,116000.0
2010-12-15 13:00:00,16.99,17.0,16.96,17.0,97600.0,13.7038,13.7119,13.6796,13.7119,97600.0
2010-12-15 13:30:00,17.0,17.02,17.0,17.02,26400.0,13.7119,13.728,13.7119,13.728,26400.0
2010-12-15 14:00:00,17.02,17.03,17.0,17.0,61200.0,13.728,13.7361,13.7119,13.7119,61200.0
2010-12-15 14:30:00,17.0,17.01,16.99,17.0,83600.0,13.7119,13.72,13.7038,13.7119,83600.0
2010-12-15 15:00:00,17.0,17.0,16.99,17.0,124000.0,13.7119,13.7119,13.7038,13.7119,124000.0
2010-12-15 15:30:00,17.0,17.04,16.96,16.99,190000.0,13.7119,13.7442,13.6796,13.7038,190000.0
2010-12-16 09:30:00,16.97,16.99,16.88,16.88,227600.0,13.6877,13.7038,13.6151,13.6151,227600.0
2010-12-16 10:00:00,16.89,16.9,16.86,16.86,134800.0,13.6232,13.6313,13.599,13.599,134800.0
2010-12-16 10:30:00,16.87,16.87,16.8,16.84,234400.0,13.6071,13.6071,13.5506,13.5829,234400.0
2010-12-16 11:00:00,16.85,16.87,16.84,16.85,59600.0,13.5909,13.6071,13.5829,13.5909,59600.0
2010-12-16 11:30:00,16.85,16.87,16.84,16.85,142000.0,13.5909,13.6071,13.5829,13.5909,142000.0
2010-12-16 12:00:00,16.85,16.85,16.81,16.82,48400.0,13.5909,13.5909,13.5587,13.5667,48400.0
2010-12-16 12:30:00,16.83,16.84,16.82,16.84,49200.0,13.5748,13.5829,13.5667,13.5829,49200.0
2010-12-16 13:00:00,16.85,16.85,16.82,16.84,71200.0,13.5909,13.5909,13.5667,13.5829,71200.0
2010-12-16 13:30:00,16.84,16.88,16.82,16.86,63200.0,13.5829,13.6151,13.5667,13.599,63200.0
2010-12-16 14:00:00,16.86,16.92,16.86,16.91,65600.0,13.599,13.6474,13.599,13.6393,65600.0
2010-12-16 14:30:00,16.91,16.92,16.89,16.9,95600.0,13.6393,13.6474,13.6232,13.6313,95600.0
2010-12-16 15:00:00,16.9,16.96,16.9,16.95,171600.0,13.6313,13.6796,13.6313,13.6716,171600.0
2010-12-16 15:30:00,16.95,16.99,16.94,16.97,277200.0,13.6716,13.7038,13.6635,13.6877,277200.0
2010-12-17 09:30:00,17.01,17.05,16.94,17.05,287600.0,13.72,13.7522,13.6635,13.7522,287600.0
2010-12-17 10:00:00,17.05,17.1,17.03,17.09,41200.0,13.7522,13.7926,13.7361,13.7845,41200.0
2010-12-17 10:30:00,17.09,17.15,17.07,17.14,106400.0,13.7845,13.8329,13.7684,13.8248,106400.0
2010-12-17 11:00:00,17.14,17.19,17.13,17.18,92000.0,13.8248,13.8652,13.8168,13.8571,92000.0
2010-12-17 11:30:00,17.19,17.22,17.17,17.2,69600.0,13.8652,13.8894,13.849,13.8732,69600.0
2010-12-17 12:00:00,17.2,17.22,17.19,17.21,72800.0,13.8732,13.8894,13.8652,13.8813,72800.0
2010-12-17 12:30:00,17.21,17.22,17.2,17.21,39200.0,13.8813,13.8894,13.8732,13.8813,39200.0
2010-12-17 13:00:00,17.21,17.22,17.19,17.2,35600.0,13.8813,13.8894,13.8652,13.8732,35600.0
2010-12-17 13:30:00,17.19,17.22,17.19,17.22,59600.0,13.8652,13.8894,13.8652,13.8894,59600.0
2010-12-17 14:00:00,17.21,17.23,17.21,17.23,99200.0,13.8813,13.8974,13.8813,13.8974,99200.0
2010-12-17 14:30:00,17.23,17.25,17.23,17.25,64800.0,13.8974,13.9136,13.8974,13.9136,64800.0
2010-12-17 15:00:00,17.25,17.25,17.2,17.2,100400.0,13.9136,13.9136,13.8732,13.8732,100400.0
2010-12-17 15:30:00,17.2,17.22,17.18,17.2,224000.0,13.8732,13.8894,13.8571,13.8732,224000.0
2010-12-20 09:30:00,17.29,17.32,17.23,17.24,54400.0,13.9458,13.97,13.8974,13.9055,54400.0
2010-12-20 10:00:00,17.24,17.25,17.18,17.21,86000.0,13.9055,13.9136,13.8571,13.8813,86000.0
2010-12-20 10:30:00,17.21,17.23,17.17,17.21,90800.0,13.8813,13.8974,13.849,13.8813,90800.0
2010-12-20 11:00:00,17.21,17.23,17.19,17.22,55200.0,13.8813,13.8974,13.8652,13.8894,55200.0
2010-12-20 11:30:00,17.22,17.25,17.22,17.24,39600.0,13.8894,13.9136,13.8894,13.9055,39600.0
2010-12-20 12:00:00,17.23,17.28,17.23,17.28,48400.0,13.8974,13.9378,13.8974,13.9378,48400.0
2010-12-20 12:30:00,17.27,17.33,17.26,17.33,72800.0,13.9297,13.9781,13.9216,13.9781,72800.0
2010-12-20 13:00:00,17.33,17.34,17.29,17.34,100400.0,13.9781,13.9861,13.9458,13.9861,100400.0
2010-12-20 13:30:00,17.34,17.36,17.33,17.36,105600.0,13.9861,14.0023,13.9781,14.0023,105600.0
2010-12-20 14:00:00,17.36,17.39,17.36,17.38,97200.0,14.0023,14.0265,14.0023,14.0184,97200.0
2010-12-20 14:30:00,17.38,17.4,17.38,17.38,94400.0,14.0184,14.0345,14.0184,14.0184,94400.0
2010-12-20 15:00:00,17.38,17.41,17.37,17.39,193200.0,14.0184,14.0426,14.0103,14.0265,193200.0
2010-12-20 15:30:00,17.39,17.39,17.32,17.36,179200.0,14.0265,14.0265,13.97,14.0023,179200.0
2010-12-21 09:30:00,17.37,17.45,17.31,17.4,84400.0,14.0103,14.0749,13.962,14.0345,84400.0
2010-12-21 10:00:00,17.4,17.41,17.36,17.38,187200.0,14.0345,14.0426,14.0023,14.0184,187200.0
2010-12-21 10:30:00,17.38,17.38,17.34,17.35,60400.0,14.0184,14.0184,13.9861,13.9942,60400.0
2010-12-21 11:00:00,17.35,17.35,17.3,17.3,111600.0,13.9942,13.9942,13.9539,13.9539,111600.0
2010-12-21 11:30:00,17.3,17.34,17.28,17.31,138400.0,13.9539,13.9861,13.9378,13.962,138400.0
2010-12-21 12:00:00,17.31,17.32,17.27,17.29,56000.0,13.962,13.97,13.9297,13.9458,56000.0
2010-12-21 12:30:00,17.29,17.3,17.28,17.29,76400.0,13.9458,13.9539,13.9378,13.9458,76400.0
2010-12-21 13:00:00,17.28,17.3,17.27,17.28,684800.0,13.9378,13.9539,13.9297,13.9378,684800.0
2010-12-21 13:30:00,17.28,17.31,17.28,17.28,63600.0,13.9378,13.962,13.9378,13.9378,63600.0
2010-12-21 14:00:00,17.28,17.41,17.28,17.38,265600.0,13.9378,14.0426,13.9378,14.0184,265600.0
2010-12-21 14:30:00,17.37,17.39,17.35,17.37,112800.0,14.0103,14.0265,13.9942,14.0103,112800.0
2010-12-21 15:00:00,17.37,17.42,17.35,17.38,104000.0,14.0103,14.0507,13.9942,14.0184,104000.0
2010-12-21 15:30:00,17.38,17.41,17.36,17.38,140400.0,14.0184,14.0426,14.0023,14.0184,140400.0
2010-12-22 09:30:00,17.43,17.54,17.39,17.52,230400.0,14.0587,14.1475,14.0265,14.1313,230400.0
2010-12-22 10:00:00,17.52,17.65,17.49,17.65,274400.0,14.1313,14.2362,14.1071,14.2362,274400.0
2010-12-22 10:30:00,17.65,17.66,17.61,17.61,109200.0,14.2362,14.2443,14.2039,14.2039,109200.0
2010-12-22 11:00:00,17.61,17.69,17.6,17.69,176400.0,14.2039,14.2685,14.1959,14.2685,176400.0
2010-12-22 11:30:00,17.69,17.75,17.68,17.69,148800.0,14.2685,14.3168,14.2604,14.2685,148800.0
2010-12-22 12:00:00,17.7,17.71,17.66,17.67,92000.0,14.2765,14.2846,14.2443,14.2523,92000.0
2010-12-22 12:30:00,17.67,17.7,17.66,17.69,64800.0,14.2523,14.2765,14.2443,14.2685,64800.0
2010-12-22 13:00:00,17.69,17.69,17.66,17.68,44000.0,14.2685,14.2685,14.2443,14.2604,44000.0
2010-12-22 13:30:00,17.68,17.68,17.65,17.66,157200.0,14.2604,14.2604,14.2362,14.2443,157200.0
2010-12-22 14:00:00,17.66,17.67,17.64,17.65,48400.0,14.2443,14.2523,14.2281,14.2362,48400.0
2010-12-22 14:30:00,17.66,17.67,17.65,17.65,85200.0,14.2443,14.2523,14.2362,14.2362,85200.0
2010-12-22 15:00:00,17.65,17.66,17.64,17.64,78400.0,14.2362,14.2443,14.2281,14.2281,78400.0
2010-12-22 15:30:00,17.64,17.67,17.64,17.66,176800.0,14.2281,14.2523,14.2281,14.2443,176800.0
2010-12-23 09:30:00,17.67,17.75,17.59,17.63,53600.0,14.2523,14.3168,14.1878,14.2201,53600.0
2010-12-23 10:00:00,17.64,17.67,17.62,17.63,62000.0,14.2281,14.2523,14.212,14.2201,62000.0
2010-12-23 10:30:00,17.62,17.63,17.61,17.62,63200.0,14.212,14.2201,14.2039,14.212,63200.0
2010-12-23 11:00:00,17.62,17.64,17.61,17.63,38800.0,14.212,14.2281,14.2039,14.2201,38800.0
2010-12-23 11:30:00,17.62,17.62,17.61,17.61,46800.0,14.212,14.212,14.2039,14.2039,46800.0
2010-12-23 12:00:00,17.61,17.63,17.61,17.62,66400.0,14.2039,14.2201,14.2039,14.212,66400.0
2010-12-23 12:30:00,17.62,17.63,17.61,17.62,37600.0,14.212,14.2201,14.2039,14.212,37600.0
2010-12-23 13:00:00,17.62,17.62,17.6,17.6,24000.0,14.212,14.212,14.1959,14.1959,24000.0
2010-12-23 13:30:00,17.6,17.61,17.6,17.61,38000.0,14.1959,14.2039,14.1959,14.2039,38000.0
2010-12-23 14:00:00,17.61,17.63,17.6,17.62,64000.0,14.2039,14.2201,14.1959,14.212,64000.0
2010-12-23 14:30:00,17.62,17.63,17.6,17.6,23200.0,14.212,14.2201,14.1959,14.1959,23200.0
2010-12-23 15:00:00,17.61,17.61,17.6,17.61,40400.0,14.2039,14.2039,14.1959,14.2039,40400.0
2010-12-23 15:30:00,17.61,17.62,17.6,17.61,77200.0,14.2039,14.212,14.1959,14.2039,77200.0
2010-12-27 09:30:00,17.61,17.62,17.54,17.56,74000.0,14.2039,14.212,14.1475,14.1636,74000.0
2010-12-27 10:00:00,17.56,17.57,17.54,17.56,68800.0,14.1636,14.1717,14.1475,14.1636,68800.0
2010-12-27 10:30:00,17.55,17.56,17.53,17.56,57600.0,14.1555,14.1636,14.1394,14.1636,57600.0
2010-12-27 11:00:00,17.56,17.57,17.54,17.56,42000.0,14.1636,14.1717,14.1475,14.1636,42000.0
2010-12-27 11:30:00,17.56,17.57,17.55,17.56,48800.0,14.1636,14.1717,14.1555,14.1636,48800.0
2010-12-27 12:00:00,17.56,17.57,17.56,17.56,31600.0,14.1636,14.1717,14.1636,14.1636,31600.0
2010-12-27 12:30:00,17.57,17.57,17.54,17.56,27600.0,14.1717,14.1717,14.1475,14.1636,27600.0
2010-12-27 13:00:00,17.55,17.56,17.55,17.55,30400.0,14.1555,14.1636,14.1555,14.1555,30400.0
2010-12-27 13:30:00,17.55,17.55,17.54,17.55,27200.0,14.1555,14.1555,14.1475,14.1555,27200.0
2010-12-27 14:00:00,17.55,17.55,17.53,17.54,24400.0,14.1555,14.1555,14.1394,14.1475,24400.0
2010-12-27 14:30:00,17.55,17.56,17.54,17.55,36000.0,14.1555,14.1636,14.1475,14.1555,36000.0
2010-12-27 15:00:00,17.55,17.56,17.55,17.56,29200.0,14.1555,14.1636,14.1555,14.1636,29200.0
2010-12-27 15:30:00,17.56,17.56,17.54,17.56,81200.0,14.1636,14.1636,14.1475,14.1636,81200.0
2010-12-28 09:30:00,17.54,17.57,17.52,17.55,74800.0,14.1475,14.1717,14.1313,14.1555,74800.0
2010-12-28 10:00:00,17.52,17.56,17.49,17.55,150000.0,14.1313,14.1636,14.1071,14.1555,150000.0
2010-12-28 10:30:00,17.55,17.56,17.53,17.55,26800.0,14.1555,14.1636,14.1394,14.1555,26800.0
2010-12-28 11:00:00,17.56,17.56,17.54,17.54,18000.0,14.1636,14.1636,14.1475,14.1475,18000.0
2010-12-28 11:30:00,17.55,17.56,17.54,17.56,29600.0,14.1555,14.1636,14.1475,14.1636,29600.0
2010-12-28 12:00:00,17.56,17.56,17.54,17.55,30400.0,14.1636,14.1636,14.1475,14.1555,30400.0
2010-12-28 12:30:00,17.55,17.56,17.54,17.56,29200.0,14.1555,14.1636,14.1475,14.1636,29200.0
2010-12-28 13:00:00,17.55,17.56,17.54,17.55,26400.0,14.1555,14.1636,14.1475,14.1555,26400.0
2010-12-28 13:30:00,17.55,17.56,17.54,17.56,32800.0,14.1555,14.1636,14.1475,14.1636,32800.0
2010-12-28 14:00:00,17.56,17.56,17.54,17.56,52800.0,14.1636,14.1636,14.1475,14.1636,52800.0
2010-12-28 14:30:00,17.55,17.56,17.55,17.56,54800.0,14.1555,14.1636,14.1555,14.1636,54800.0
2010-12-28 15:00:00,17.56,17.57,17.55,17.56,64400.0,14.1636,14.1717,14.1555,14.1636,64400.0
2010-12-28 15:30:00,17.56,17.56,17.55,17.56,70800.0,14.1636,14.1636,14.1555,14.1636,70800.0
2010-12-29 09:30:00,17.56,17.59,17.55,17.58,75200.0,14.1636,14.1878,14.1555,14.1797,75200.0
2010-12-29 10:00:00,17.58,17.59,17.56,17.56,44400.0,14.1797,14.1878,14.1636,14.1636,44400.0
2010-12-29 10:30:00,17.56,17.56,17.54,17.55,29600.0,14.1636,14.1636,14.1475,14.1555,29600.0
2010-12-29 11:00:00,17.54,17.56,17.54,17.55,22400.0,14.1475,14.1636,14.1475,14.1555,22400.0
2010-12-29 11:30:00,17.55,17.56,17.54,17.55,46800.0,14.1555,14.1636,14.1475,14.1555,46800.0
2010-12-29 12:00:00,17.56,17.56,17.54,17.55,34000.0,14.1636,14.1636,14.1475,14.1555,34000.0
2010-12-29 12:30:00,17.54,17.56,17.44,17.53,113200.0,14.1475,14.1636,14.0668,14.1394,113200.0
2010-12-29 13:00:00,17.54,17.54,17.53,17.53,18400.0,14.1475,14.1475,14.1394,14.1394,18400.0
2010-12-29 13:30:00,17.53,17.54,17.53,17.54,14800.0,14.1394,14.1475,14.1394,14.1475,14800.0
2010-12-29 14:00:00,17.54,17.56,17.54,17.55,16400.0,14.1475,14.1636,14.1475,14.1555,16400.0
2010-12-29 14:30:00,17.56,17.56,17.54,17.55,40400.0,14.1636,14.1636,14.1475,14.1555,40400.0
2010-12-29 15:00:00,17.55,17.56,17.54,17.55,29600.0,14.1555,14.1636,14.1475,14.1555,29600.0
2010-12-29 15:30:00,17.55,17.56,17.5,17.52,133200.0,14.1555,14.1636,14.1152,14.1313,133200.0
2010-12-30 09:30:00,17.54,17.56,17.5,17.54,45200.0,14.1475,14.1636,14.1152,14.1475,45200.0
2010-12-30 10:00:00,17.54,17.55,17.53,17.53,18400.0,14.1475,14.1555,14.1394,14.1394,18400.0
2010-12-30 10:30:00,17.53,17.56,17.53,17.55,21600.0,14.1394,14.1636,14.1394,14.1555,21600.0
2010-12-30 11:00:00,17.55,17.56,17.54,17.55,22000.0,14.1555,14.1636,14.1475,14.1555,22000.0
2010-12-30 11:30:00,17.55,17.56,17.54,17.54,22000.0,14.1555,14.1636,14.1475,14.1475,22000.0
2010-12-30 12:00:00,17.55,17.56,17.54,17.56,16400.0,14.1555,14.1636,14.1475,14.1636,16400.0
2010-12-30 12:30:00,17.56,17.56,17.55,17.55,11200.0,14.1636,14.1636,14.1555,14.1555,11200.0
2010-12-30 13:00:00,17.56,17.56,17.55,17.56,8800.0,14.1636,14.1636,14.1555,14.1636,8800.0
2010-12-30 13:30:00,17.55,17.56,17.55,17.56,8800.0,14.1555,14.1636,14.1555,14.1636,8800.0
2010-12-30 14:00:00,17.56,17.56,17.54,17.54,9600.0,14.1636,14.1636,14.1475,14.1475,9600.0
2010-12-30 14:30:00,17.54,17.55,17.53,17.53,22400.0,14.1475,14.1555,14.1394,14.1394,22400.0
2010-12-30 15:00:00,17.53,17.54,17.52,17.53,39200.0,14.1394,14.1475,14.1313,14.1394,39200.0
2010-12-30 15:30:00,17.53,17.53,17.48,17.5,121600.0,14.1394,14.1394,14.0991,14.1152,121600.0
2010-12-31 09:30:00,17.46,17.49,17.35,17.37,68000.0,14.0829,14.1071,13.9942,14.0103,68000.0
2010-12-31 10:00:00,17.37,17.38,17.36,17.37,62800.0,14.0103,14.0184,14.0023,14.0103,62800.0
2010-12-31 10:30:00,17.37,17.38,17.35,17.36,40000.0,14.0103,14.0184,13.9942,14.0023,40000.0
2010-12-31 11:00:00,17.36,17.36,17.35,17.36,34000.0,14.0023,14.0023,13.9942,14.0023,34000.0
2010-12-31 11:30:00,17.35,17.36,17.35,17.35,24800.0,13.9942,14.0023,13.9942,13.9942,24800.0
2010-12-31 12:00:00,17.35,17.36,17.34,17.36,48400.0,13.9942,14.0023,13.9861,14.0023,48400.0
2010-12-31 12:30:00,17.36,17.38,17.36,17.37,30800.0,14.0023,14.0184,14.0023,14.0103,30800.0
2010-12-31 13:00:00,17.37,17.38,17.35,17.38,34800.0,14.0103,14.0184,13.9942,14.0184,34800.0
2010-12-31 13:30:00,17.38,17.39,17.38,17.39,18400.0,14.0184,14.0265,14.0184,14.0265,18400.0
2010-12-31 14:00:00,17.39,17.4,17.38,17.38,52400.0,14.0265,14.0345,14.0184,14.0184,52400.0
2010-12-31 14:30:00,17.38,17.39,17.38,17.38,40400.0,14.0184,14.0265,14.0184,14.0184,40400.0
2010-12-31 15:00:00,17.38,17.4,17.38,17.39,44000.0,14.0184,14.0345,14.0184,14.0265,44000.0
2010-12-31 15:30:00,17.39,17.39,17.25,17.26,449200.0,14.0265,14.0265,13.9136,13.9216,449200.0
2011-01-03 09:30:00,17.28,17.31,17.15,17.21,512400.0,13.9378,13.962,13.8329,13.8813,512400.0
2011-01-03 10:00:00,17.21,17.28,17.2,17.25,138400.0,13.8813,13.9378,13.8732,13.9136,138400.0
2011-01-03 10:30:00,17.25,17.34,17.25,17.32,113200.0,13.9136,13.9861,13.9136,13.97,113200.0
2011-01-03 11:00:00,17.32,17.35,17.32,17.32,50400.0,13.97,13.9942,13.97,13.97,50400.0
2011-01-03 11:30:00,17.32,17.32,17.24,17.25,104400.0,13.97,13.97,13.9055,13.9136,104400.0
2011-01-03 12:00:00,17.25,17.26,17.25,17.26,51200.0,13.9136,13.9216,13.9136,13.9216,51200.0
2011-01-03 12:30:00,17.26,17.28,17.26,17.27,52400.0,13.9216,13.9378,13.9216,13.9297,52400.0
2011-01-03 13:00:00,17.27,17.27,17.2,17.2,100800.0,13.9297,13.9297,13.8732,13.8732,100800.0
2011-01-03 13:30:00,17.2,17.28,17.19,17.28,126000.0,13.8732,13.9378,13.8652,13.9378,126000.0
2011-01-03 14:00:00,17.28,17.29,17.27,17.28,52000.0,13.9378,13.9458,13.9297,13.9378,52000.0
2011-01-03 14:30:00,17.28,17.29,17.24,17.25,287200.0,13.9378,13.9458,13.9055,13.9136,287200.0
2011-01-03 15:00:00,17.25,17.33,17.25,17.32,207200.0,13.9136,13.9781,13.9136,13.97,207200.0
2011-01-03 15:30:00,17.32,17.36,17.31,17.33,165200.0,13.97,14.0023,13.962,13.9781,165200.0
2011-01-04 09:30:00,17.32,17.37,17.25,17.26,72000.0,13.97,14.0103,13.9136,13.9216,72000.0
2011-01-04 10:00:00,17.25,17.3,17.25,17.27,74000.0,13.9136,13.9539,13.9136,13.9297,74000.0
2011-01-04 10:30:00,17.27,17.3,17.26,17.28,60400.0,13.9297,13.9539,13.9216,13.9378,60400.0
2011-01-04 11:00:00,17.29,17.31,17.27,17.27,71200.0,13.9458,13.962,13.9297,13.9297,71200.0
2011-01-04 11:30:00,17.27,17.34,17.27,17.3,116800.0,13.9297,13.9861,13.9297,13.9539,116800.0
2011-01-04 12:00:00,17.3,17.31,17.26,17.27,86000.0,13.9539,13.962,13.9216,13.9297,86000.0
2011-01-04 12:30:00,17.27,17.33,17.26,17.3,76000.0,13.9297,13.9781,13.9216,13.9539,76000.0
2011-01-04 13:00:00,17.3,17.3,17.26,17.27,116000.0,13.9539,13.9539,13.9216,13.9297,116000.0
2011-01-04 13:30:00,17.28,17.29,17.26,17.26,58400.0,13.9378,13.9458,13.9216,13.9216,58400.0
2011-01-04 14:00:00,17.27,17.28,17.26,17.28,53200.0,13.9297,13.9378,13.9216,13.9378,53200.0
2011-01-04 14:30:00,17.28,17.3,17.28,17.29,45200.0,13.9378,13.9539,13.9378,13.9458,45200.0
2011-01-04 15:00:00,17.29,17.31,17.29,17.3,48000.0,13.9458,13.962,13.9458,13.9539,48000.0
2011-01-04 15:30:00,17.3,17.3,17.27,17.28,194400.0,13.9539,13.9539,13.9297,13.9378,194400.0
2011-01-05 09:30:00,17.3,17.34,17.3,17.31,89600.0,13.9539,13.9861,13.9539,13.962,89600.0
2011-01-05 10:00:00,17.32,17.35,17.29,17.3,96800.0,13.97,13.9942,13.9458,13.9539,96800.0
2011-01-05 10:30:00,17.29,17.32,17.28,17.28,49200.0,13.9458,13.97,13.9378,13.9378,49200.0
2011-01-05 11:00:00,17.28,17.34,17.28,17.33,38000.0,13.9378,13.9861,13.9378,13.9781,38000.0
2011-01-05 11:30:00,17.33,17.37,17.33,17.36,114000.0,13.9781,14.0103,13.9781,14.0023,114000.0
2011-01-05 12:00:00,17.36,17.37,17.36,17.36,40000.0,14.0023,14.0103,14.0023,14.0023,40000.0
2011-01-05 12:30:00,17.36,17.4,17.36,17.4,74000.0,14.0023,14.0345,14.0023,14.0345,74000.0
2011-01-05 13:00:00,17.4,17.4,17.38,17.38,33200.0,14.0345,14.0345,14.0184,14.0184,33200.0
2011-01-05 13:30:00,17.38,17.39,17.37,17.37,42800.0,14.0184,14.0265,14.0103,14.0103,42800.0
2011-01-05 14:00:00,17.37,17.38,17.36,17.36,36800.0,14.0103,14.0184,14.0023,14.0023,36800.0
2011-01-05 14:30:00,17.36,17.36,17.33,17.33,73200.0,14.0023,14.0023,13.9781,13.9781,73200.0
2011-01-05 15:00:00,17.33,17.36,17.32,17.35,123600.0,13.9781,14.0023,13.97,13.9942,123600.0
2011-01-05 15:30:00,17.36,17.36,17.33,17.34,92000.0,14.0023,14.0023,13.9781,13.9861,92000.0
2011-01-06 09:30:00,17.36,17.4,17.31,17.31,36400.0,14.0023,14.0345,13.962,13.962,36400.0
2011-01-06 10:00:00,17.3,17.32,17.29,17.3,28000.0,13.9539,13.97,13.9458,13.9539,28000.0
2011-01-06 10:30:00,17.3,17.32,17.28,17.3,301200.0,13.9539,13.97,13.9378,13.9539,301200.0
2011-01-06 11:00:00,17.3,17.3,17.25,17.26,114800.0,13.9539,13.9539,13.9136,13.9216,114800.0
2011-01-06 11:30:00,17.26,17.3,17.26,17.27,29200.0,13.9216,13.9539,13.9216,13.9297,29200.0
2011-01-06 12:00:00,17.27,17.28,17.25,17.26,54800.0,13.9297,13.9378,13.9136,13.9216,54800.0
2011-01-06 12:30:00,17.25,17.31,17.25,17.29,53600.0,13.9136,13.962,13.9136,13.9458,53600.0
2011-01-06 13:00:00,17.29,17.3,17.27,17.29,69600.0,13.9458,13.9539,13.9297,13.9458,69600.0
2011-01-06 13:30:00,17.29,17.3,17.28,17.29,49600.0,13.9458,13.9539,13.9378,13.9458,49600.0
2011-01-06 14:00:00,17.29,17.3,17.28,17.29,71600.0,13.9458,13.9539,13.9378,13.9458,71600.0
2011-01-06 14:30:00,17.29,17.29,17.28,17.29,236400.0,13.9458,13.9458,13.9378,13.9458,236400.0
2011-01-06 15:00:00,17.29,17.31,17.28,17.31,403600.0,13.9458,13.962,13.9378,13.962,403600.0
2011-01-06 15:30:00,17.3,17.34,17.29,17.3,451200.0,13.9539,13.9861,13.9458,13.9539,451200.0
2011-01-07 09:30:00,17.29,17.29,17.25,17.28,118000.0,13.9458,13.9458,13.9136,13.9378,118000.0
2011-01-07 10:00:00,17.28,17.29,17.25,17.27,60800.0,13.9378,13.9458,13.9136,13.9297,60800.0
2011-01-07 10:30:00,17.27,17.29,17.24,17.24,90000.0,13.9297,13.9458,13.9055,13.9055,90000.0
2011-01-07 11:00:00,17.24,17.25,17.22,17.22,49200.0,13.9055,13.9136,13.8894,13.8894,49200.0
2011-01-07 11:30:00,17.22,17.22,17.16,17.18,81200.0,13.8894,13.8894,13.841,13.8571,81200.0
2011-01-07 12:00:00,17.18,17.18,17.15,17.16,54800.0,13.8571,13.8571,13.8329,13.841,54800.0
2011-01-07 12:30:00,17.15,17.15,17.11,17.13,57600.0,13.8329,13.8329,13.8006,13.8168,57600.0
2011-01-07 13:00:00,17.14,17.14,17.12,17.14,34400.0,13.8248,13.8248,13.8087,13.8248,34400.0
2011-01-07 13:30:00,17.14,17.15,17.13,17.13,52800.0,13.8248,13.8329,13.8168,13.8168,52800.0
2011-01-07 14:00:00,17.14,17.14,17.13,17.14,32000.0,13.8248,13.8248,13.8168,13.8248,32000.0
2011-01-07 14:30:00,17.14,17.16,17.14,17.14,32000.0,13.8248,13.841,13.8248,13.8248,32000.0
2011-01-07 15:00:00,17.15,17.18,17.14,17.15,68400.0,13.8329,13.8571,13.8248,13.8329,68400.0
2011-01-07 15:30:00,17.15,17.2,17.15,17.19,204000.0,13.8329,13.8732,13.8329,13.8652,204000.0
2011-01-10 09:30:00,17.17,17.18,17.11,17.14,48800.0,13.849,13.8571,13.8006,13.8248,48800.0
2011-01-10 10:00:00,17.13,17.15,17.11,17.14,93600.0,13.8168,13.8329,13.8006,13.8248,93600.0
2011-01-10 10:30:00,17.14,17.17,17.14,17.17,94000.0,13.8248,13.849,13.8248,13.849,94000.0
2011-01-10 11:00:00,17.18,17.2,17.18,17.19,74000.0,13.8571,13.8732,13.8571,13.8652,74000.0
2011-01-10 11:30:00,17.19,17.27,17.19,17.27,76000.0,13.8652,13.9297,13.8652,13.9297,76000.0
2011-01-10 12:00:00,17.27,17.3,17.27,17.29,73200.0,13.9297,13.9539,13.9297,13.9458,73200.0
2011-01-10 12:30:00,17.28,17.29,17.27,17.29,72800.0,13.9378,13.9458,13.9297,13.9458,72800.0
2011-01-10 13:00:00,17.29,17.29,17.27,17.29,72400.0,13.9458,13.9458,13.9297,13.9458,72400.0
2011-01-10 13:30:00,17.29,17.29,17.26,17.27,55200.0,13.9458,13.9458,13.9216,13.9297,55200.0
2011-01-10 14:00:00,17.27,17.28,17.25,17.28,48400.0,13.9297,13.9378,13.9136,13.9378,48400.0
2011-01-10 14:30:00,17.28,17.29,17.27,17.27,104000.0,13.9378,13.9458,13.9297,13.9297,104000.0
2011-01-10 15:00:00,17.27,17.28,17.26,17.28,44400.0,13.9297,13.9378,13.9216,13.9378,44400.0
2011-01-10 15:30:00,17.27,17.31,17.27,17.28,270000.0,13.9297,13.962,13.9297,13.9378,270000.0
2011-01-11 09:30:00,17.31,17.38,17.3,17.35,131200.0,13.962,14.0184,13.9539,13.9942,131200.0
2011-01-11 10:00:00,17.35,17.35,17.3,17.32,198800.0,13.9942,13.9942,13.9539,13.97,198800.0
2011-01-11 10:30:00,17.31,17.34,17.3,17.34,107600.0,13.962,13.9861,13.9539,13.9861,107600.0
2011-01-11 11:00:00,17.34,17.35,17.33,17.33,98000.0,13.9861,13.9942,13.9781,13.9781,98000.0
2011-01-11 11:30:00,17.34,17.35,17.34,17.35,31600.0,13.9861,13.9942,13.9861,13.9942,31600.0
2011-01-11 12:00:00,17.34,17.35,17.33,17.34,21200.0,13.9861,13.9942,13.9781,13.9861,21200.0
2011-01-11 12:30:00,17.33,17.34,17.32,17.33,18800.0,13.9781,13.9861,13.97,13.9781,18800.0
2011-01-11 13:00:00,17.33,17.33,17.29,17.32,27600.0,13.9781,13.9781,13.9458,13.97,27600.0
2011-01-11 13:30:00,17.31,17.31,17.29,17.29,31600.0,13.962,13.962,13.9458,13.9458,31600.0
2011-01-11 14:00:00,17.29,17.29,17.26,17.27,67200.0,13.9458,13.9458,13.9216,13.9297,67200.0
2011-01-11 14:30:00,17.27,17.29,17.27,17.28,22000.0,13.9297,13.9458,13.9297,13.9378,22000.0
2011-01-11 15:00:00,17.28,17.29,17.27,17.27,48800.0,13.9378,13.9458,13.9297,13.9297,48800.0
2011-01-11 15:30:00,17.27,17.29,17.26,17.28,71200.0,13.9297,13.9458,13.9216,13.9378,71200.0
2011-01-12 09:30:00,17.77,18.12,17.76,17.86,546400.0,14.333,14.6153,14.3249,14.4056,546400.0
2011-01-12 10:00:00,17.87,17.96,17.86,17.94,294800.0,14.4136,14.4862,14.4056,14.4701,294800.0
2011-01-12 10:30:00,17.95,17.95,17.84,17.88,241600.0,14.4782,14.4782,14.3894,14.4217,241600.0
2011-01-12 11:00:00,17.89,17.89,17.84,17.84,168400.0,14.4298,14.4298,14.3894,14.3894,168400.0
2011-01-12 11:30:00,17.84,17.86,17.83,17.85,109200.0,14.3894,14.4056,14.3814,14.3975,109200.0
2011-01-12 12:00:00,17.86,17.88,17.85,17.87,154800.0,14.4056,14.4217,14.3975,14.4136,154800.0
2011-01-12 12:30:00,17.87,17.87,17.79,17.79,62000.0,14.4136,14.4136,14.3491,14.3491,62000.0
2011-01-12 13:00:00,17.78,17.78,17.7,17.7,90800.0,14.341,14.341,14.2765,14.2765,90800.0
2011-01-12 13:30:00,17.71,17.71,17.62,17.64,159200.0,14.2846,14.2846,14.212,14.2281,159200.0
2011-01-12 14:00:00,17.64,17.69,17.64,17.66,129600.0,14.2281,14.2685,14.2281,14.2443,129600.0
2011-01-12 14:30:00,17.66,17.66,17.63,17.65,104000.0,14.2443,14.2443,14.2201,14.2362,104000.0
2011-01-12 15:00:00,17.65,17.65,17.63,17.63,102000.0,14.2362,14.2362,14.2201,14.2201,102000.0
2011-01-12 15:30:00,17.64,17.67,17.63,17.66,276000.0,14.2281,14.2523,14.2201,14.2443,276000.0
2011-01-13 09:30:00,17.6,17.62,17.52,17.53,123600.0,14.1959,14.212,14.1313,14.1394,123600.0
2011-01-13 10:00:00,17.53,17.53,17.49,17.5,54800.0,14.1394,14.1394,14.1071,14.1152,54800.0
2011-01-13 10:30:00,17.49,17.5,17.47,17.48,121200.0,14.1071,14.1152,14.091,14.0991,121200.0
2011-01-13 11:00:00,17.49,17.52,17.47,17.48,122800.0,14.1071,14.1313,14.091,14.0991,122800.0
2011-01-13 11:30:00,17.48,17.49,17.43,17.45,302000.0,14.0991,14.1071,14.0587,14.0749,302000.0
2011-01-13 12:00:00,17.45,17.49,17.45,17.48,45600.0,14.0749,14.1071,14.0749,14.0991,45600.0
2011-01-13 12:30:00,17.48,17.49,17.47,17.47,45600.0,14.0991,14.1071,14.091,14.091,45600.0
2011-01-13 13:00:00,17.48,17.49,17.46,17.46,38400.0,14.0991,14.1071,14.0829,14.0829,38400.0
2011-01-13 13:30:00,17.46,17.47,17.45,17.46,44800.0,14.0829,14.091,14.0749,14.0829,44800.0
2011-01-13 14:00:00,17.46,17.46,17.43,17.43,53600.0,14.0829,14.0829,14.0587,14.0587,53600.0
2011-01-13 14:30:00,17.43,17.44,17.42,17.43,65600.0,14.0587,14.0668,14.0507,14.0587,65600.0
2011-01-13 15:00:00,17.43,17.43,17.36,17.4,200800.0,14.0587,14.0587,14.0023,14.0345,200800.0
2011-01-13 15:30:00,17.4,17.43,17.37,17.43,243200.0,14.0345,14.0587,14.0103,14.0587,243200.0
2011-01-14 09:30:00,17.41,17.45,17.41,17.42,81600.0,14.0426,14.0749,14.0426,14.0507,81600.0
2011-01-14 10:00:00,17.43,17.44,17.42,17.43,89600.0,14.0587,14.0668,14.0507,14.0587,89600.0
2011-01-14 10:30:00,17.42,17.43,17.42,17.42,38800.0,14.0507,14.0587,14.0507,14.0507,38800.0
2011-01-14 11:00:00,17.43,17.43,17.42,17.42,60000.0,14.0587,14.0587,14.0507,14.0507,60000.0
2011-01-14 11:30:00,17.42,17.43,17.42,17.42,102000.0,14.0507,14.0587,14.0507,14.0507,102000.0
2011-01-14 12:00:00,17.42,17.43,17.42,17.42,44800.0,14.0507,14.0587,14.0507,14.0507,44800.0
2011-01-14 12:30:00,17.42,17.43,17.42,17.43,26400.0,14.0507,14.0587,14.0507,14.0587,26400.0
2011-01-14 13:00:00,17.43,17.43,17.42,17.42,28000.0,14.0587,14.0587,14.0507,14.0507,28000.0
2011-01-14 13:30:00,17.42,17.43,17.41,17.42,78400.0,14.0507,14.0587,14.0426,14.0507,78400.0
2011-01-14 14:00:00,17.42,17.42,17.42,17.42,116000.0,14.0507,14.0507,14.0507,14.0507,116000.0
2011-01-14 14:30:00,17.42,17.42,17.42,17.42,48000.0,14.0507,14.0507,14.0507,14.0507,48000.0
2011-01-14 15:00:00,17.42,17.42,17.42,17.42,103600.0,14.0507,14.0507,14.0507,14.0507,103600.0
2011-01-14 15:30:00,17.42,17.48,17.41,17.47,488400.0,14.0507,14.0991,14.0426,14.091,488400.0
2011-01-18 09:30:00,17.48,17.52,17.4,17.46,69600.0,14.0991,14.1313,14.0345,14.0829,69600.0
2011-01-18 10:00:00,17.47,17.48,17.45,17.45,22800.0,14.091,14.0991,14.0749,14.0749,22800.0
2011-01-18 10:30:00,17.46,17.46,17.44,17.45,26800.0,14.0829,14.0829,14.0668,14.0749,26800.0
2011-01-18 11:00:00,17.45,17.46,17.43,17.45,39600.0,14.0749,14.0829,14.0587,14.0749,39600.0
2011-01-18 11:30:00,17.45,17.45,17.43,17.45,19600.0,14.0749,14.0749,14.0587,14.0749,19600.0
2011-01-18 12:00:00,17.45,17.45,17.43,17.44,29200.0,14.0749,14.0749,14.0587,14.0668,29200.0
2011-01-18 12:30:00,17.43,17.45,17.43,17.43,27200.0,14.0587,14.0749,14.0587,14.0587,27200.0
2011-01-18 13:00:00,17.43,17.44,17.43,17.44,54000.0,14.0587,14.0668,14.0587,14.0668,54000.0
2011-01-18 13:30:00,17.44,17.48,17.44,17.46,81200.0,14.0668,14.0991,14.0668,14.0829,81200.0
2011-01-18 14:00:00,17.46,17.46,17.45,17.46,20800.0,14.0829,14.0829,14.0749,14.0829,20800.0
2011-01-18 14:30:00,17.46,17.49,17.44,17.48,138400.0,14.0829,14.1071,14.0668,14.0991,138400.0
2011-01-18 15:00:00,17.48,17.5,17.46,17.47,85600.0,14.0991,14.1152,14.0829,14.091,85600.0
2011-01-18 15:30:00,17.47,17.59,17.46,17.57,467200.0,14.091,14.1878,14.0829,14.1717,467200.0
2011-01-19 09:30:00,17.53,17.59,17.53,17.57,60800.0,14.1394,14.1878,14.1394,14.1717,60800.0
2011-01-19 10:00:00,17.56,17.61,17.56,17.58,64400.0,14.1636,14.2039,14.1636,14.1797,64400.0
2011-01-19 10:30:00,17.58,17.6,17.56,17.59,58400.0,14.1797,14.1959,14.1636,14.1878,58400.0
2011-01-19 11:00:00,17.59,17.59,17.56,17.58,31200.0,14.1878,14.1878,14.1636,14.1797,31200.0
2011-01-19 11:30:00,17.58,17.59,17.57,17.58,47600.0,14.1797,14.1878,14.1717,14.1797,47600.0
2011-01-19 12:00:00,17.59,17.6,17.58,17.6,55200.0,14.1878,14.1959,14.1797,14.1959,55200.0
2011-01-19 12:30:00,17.6,17.6,17.58,17.6,64000.0,14.1959,14.1959,14.1797,14.1959,64000.0
2011-01-19 13:00:00,17.6,17.64,17.59,17.63,47200.0,14.1959,14.2281,14.1878,14.2201,47200.0
2011-01-19 13:30:00,17.63,17.64,17.63,17.63,42800.0,14.2201,14.2281,14.2201,14.2201,42800.0
2011-01-19 14:00:00,17.63,17.63,17.61,17.61,42000.0,14.2201,14.2201,14.2039,14.2039,42000.0
2011-01-19 14:30:00,17.62,17.62,17.6,17.61,47600.0,14.212,14.212,14.1959,14.2039,47600.0
2011-01-19 15:00:00,17.61,17.63,17.61,17.61,102000.0,14.2039,14.2201,14.2039,14.2039,102000.0
2011-01-19 15:30:00,17.61,17.61,17.53,17.55,244400.0,14.2039,14.2039,14.1394,14.1555,244400.0
2011-01-20 09:30:00,17.5,17.65,17.5,17.55,71600.0,14.1152,14.2362,14.1152,14.1555,71600.0
2011-01-20 10:00:00,17.55,17.6,17.51,17.53,80000.0,14.1555,14.1959,14.1233,14.1394,80000.0
2011-01-20 10:30:00,17.54,17.55,17.48,17.5,54000.0,14.1475,14.1555,14.0991,14.1152,54000.0
2011-01-20 11:00:00,17.5,17.52,17.48,17.48,76800.0,14.1152,14.1313,14.0991,14.0991,76800.0
2011-01-20 11:30:00,17.48,17.5,17.44,17.47,101600.0,14.0991,14.1152,14.0668,14.091,101600.0
2011-01-20 12:00:00,17.48,17.49,17.43,17.48,97200.0,14.0991,14.1071,14.0587,14.0991,97200.0
2011-01-20 12:30:00,17.48,17.48,17.47,17.48,89600.0,14.0991,14.0991,14.091,14.0991,89600.0
2011-01-20 13:00:00,17.48,17.48,17.46,17.48,39600.0,14.0991,14.0991,14.0829,14.0991,39600.0
2011-01-20 13:30:00,17.48,17.5,17.47,17.49,37600.0,14.0991,14.1152,14.091,14.1071,37600.0
2011-01-20 14:00:00,17.49,17.51,17.48,17.5,41600.0,14.1071,14.1233,14.0991,14.1152,41600.0
2011-01-20 14:30:00,17.5,17.5,17.48,17.5,70400.0,14.1152,14.1152,14.0991,14.1152,70400.0
2011-01-20 15:00:00,17.49,17.5,17.48,17.49,34800.0,14.1071,14.1152,14.0991,14.1071,34800.0
2011-01-20 15:30:00,17.48,17.52,17.46,17.5,156000.0,14.0991,14.1313,14.0829,14.1152,156000.0
2011-01-21 09:30:00,17.61,17.61,17.37,17.42,92000.0,14.2039,14.2039,14.0103,14.0507,92000.0
2011-01-21 10:00:00,17.41,17.43,17.35,17.36,54800.0,14.0426,14.0587,13.9942,14.0023,54800.0
2011-01-21 10:30:00,17.36,17.38,17.36,17.37,67600.0,14.0023,14.0184,14.0023,14.0103,67600.0
2011-01-21 11:00:00,17.37,17.38,17.31,17.31,77200.0,14.0103,14.0184,13.962,13.962,77200.0
2011-01-21 11:30:00,17.31,17.35,17.31,17.35,50400.0,13.962,13.9942,13.962,13.9942,50400.0
2011-01-21 12:00:00,17.34,17.37,17.33,17.35,101600.0,13.9861,14.0103,13.9781,13.9942,101600.0
2011-01-21 12:30:00,17.36,17.38,17.35,17.36,140000.0,14.0023,14.0184,13.9942,14.0023,140000.0
2011-01-21 13:00:00,17.36,17.45,17.36,17.44,104400.0,14.0023,14.0749,14.0023,14.0668,104400.0
2011-01-21 13:30:00,17.44,17.49,17.44,17.48,36400.0,14.0668,14.1071,14.0668,14.0991,36400.0
2011-01-21 14:00:00,17.48,17.49,17.47,17.48,22000.0,14.0991,14.1071,14.091,14.0991,22000.0
2011-01-21 14:30:00,17.48,17.49,17.47,17.48,54400.0,14.0991,14.1071,14.091,14.0991,54400.0
2011-01-21 15:00:00,17.47,17.48,17.45,17.46,89200.0,14.091,14.0991,14.0749,14.0829,89200.0
2011-01-21 15:30:00,17.46,17.46,17.41,17.43,189200.0,14.0829,14.0829,14.0426,14.0587,189200.0
2011-01-24 09:30:00,17.48,17.53,17.45,17.45,64800.0,14.0991,14.1394,14.0749,14.0749,64800.0
2011-01-24 10:00:00,17.45,17.48,17.45,17.48,31600.0,14.0749,14.0991,14.0749,14.0991,31600.0
2011-01-24 10:30:00,17.48,17.49,17.45,17.45,24400.0,14.0991,14.1071,14.0749,14.0749,24400.0
2011-01-24 11:00:00,17.45,17.48,17.45,17.48,33600.0,14.0749,14.0991,14.0749,14.0991,33600.0
2011-01-24 11:30:00,17.49,17.53,17.48,17.52,32400.0,14.1071,14.1394,14.0991,14.1313,32400.0
2011-01-24 12:00:00,17.53,17.58,17.53,17.58,75600.0,14.1394,14.1797,14.1394,14.1797,75600.0
2011-01-24 12:30:00,17.58,17.63,17.58,17.62,44800.0,14.1797,14.2201,14.1797,14.212,44800.0
2011-01-24 13:00:00,17.63,17.63,17.6,17.6,60400.0,14.2201,14.2201,14.1959,14.1959,60400.0
2011-01-24 13:30:00,17.6,17.62,17.59,17.61,75200.0,14.1959,14.212,14.1878,14.2039,75200.0
2011-01-24 14:00:00,17.61,17.63,17.61,17.61,58000.0,14.2039,14.2201,14.2039,14.2039,58000.0
2011-01-24 14:30:00,17.61,17.62,17.59,17.62,78000.0,14.2039,14.212,14.1878,14.212,78000.0
2011-01-24 15:00:00,17.61,17.65,17.61,17.64,79200.0,14.2039,14.2362,14.2039,14.2281,79200.0
2011-01-24 15:30:00,17.64,17.67,17.62,17.66,170000.0,14.2281,14.2523,14.212,14.2443,170000.0
2011-01-25 09:30:00,17.65,17.69,17.58,17.67,62000.0,14.2362,14.2685,14.1797,14.2523,62000.0
2011-01-25 10:00:00,17.67,17.81,17.67,17.8,75200.0,14.2523,14.3652,14.2523,14.3572,75200.0
2011-01-25 10:30:00,17.81,17.83,17.79,17.81,32000.0,14.3652,14.3814,14.3491,14.3652,32000.0
2011-01-25 11:00:00,17.81,17.85,17.8,17.85,139600.0,14.3652,14.3975,14.3572,14.3975,139600.0
2011-01-25 11:30:00,17.85,17.85,17.78,17.78,60400.0,14.3975,14.3975,14.341,14.341,60400.0
2011-01-25 12:00:00,17.78,17.8,17.77,17.8,44800.0,14.341,14.3572,14.333,14.3572,44800.0
2011-01-25 12:30:00,17.8,17.8,17.77,17.78,22400.0,14.3572,14.3572,14.333,14.341,22400.0
2011-01-25 13:00:00,17.78,17.81,17.78,17.79,18400.0,14.341,14.3652,14.341,14.3491,18400.0
2011-01-25 13:30:00,17.79,17.81,17.78,17.81,24400.0,14.3491,14.3652,14.341,14.3652,24400.0
2011-01-25 14:00:00,17.81,17.81,17.76,17.77,45200.0,14.3652,14.3652,14.3249,14.333,45200.0
2011-01-25 14:30:00,17.77,17.78,17.73,17.73,118400.0,14.333,14.341,14.3007,14.3007,118400.0
2011-01-25 15:00:00,17.73,17.74,17.7,17.73,138400.0,14.3007,14.3088,14.2765,14.3007,138400.0
2011-01-25 15:30:00,17.73,17.78,17.71,17.77,152400.0,14.3007,14.341,14.2846,14.333,152400.0
2011-01-26 09:30:00,17.84,17.84,17.74,17.77,42800.0,14.3894,14.3894,14.3088,14.333,42800.0
2011-01-26 10:00:00,17.78,17.89,17.77,17.89,52000.0,14.341,14.4298,14.333,14.4298,52000.0
2011-01-26 10:30:00,17.89,17.94,17.87,17.88,86400.0,14.4298,14.4701,14.4136,14.4217,86400.0
2011-01-26 11:00:00,17.88,17.9,17.85,17.85,44400.0,14.4217,14.4378,14.3975,14.3975,44400.0
2011-01-26 11:30:00,17.84,17.84,17.81,17.82,25200.0,14.3894,14.3894,14.3652,14.3733,25200.0
2011-01-26 12:00:00,17.83,17.83,17.8,17.8,28400.0,14.3814,14.3814,14.3572,14.3572,28400.0
2011-01-26 12:30:00,17.8,17.8,17.77,17.79,32800.0,14.3572,14.3572,14.333,14.3491,32800.0
2011-01-26 13:00:00,17.79,17.79,17.73,17.73,52400.0,14.3491,14.3491,14.3007,14.3007,52400.0
2011-01-26 13:30:00,17.73,17.74,17.72,17.73,28400.0,14.3007,14.3088,14.2927,14.3007,28400.0
2011-01-26 14:00:00,17.73,17.74,17.68,17.69,62000.0,14.3007,14.3088,14.2604,14.2685,62000.0
2011-01-26 14:30:00,17.68,17.72,17.67,17.7,54000.0,14.2604,14.2927,14.2523,14.2765,54000.0
2011-01-26 15:00:00,17.7,17.7,17.66,17.67,58400.0,14.2765,14.2765,14.2443,14.2523,58400.0
2011-01-26 15:30:00,17.67,17.72,17.66,17.7,106400.0,14.2523,14.2927,14.2443,14.2765,106400.0
2011-01-27 09:30:00,17.72,17.72,17.34,17.36,156400.0,14.2927,14.2927,13.9861,14.0023,156400.0
2011-01-27 10:00:00,17.36,17.4,17.29,17.31,170800.0,14.0023,14.0345,13.9458,13.962,170800.0
2011-01-27 10:30:00,17.3,17.31,17.27,17.27,236000.0,13.9539,13.962,13.9297,13.9297,236000.0
2011-01-27 11:00:00,17.27,17.31,17.26,17.31,222400.0,13.9297,13.962,13.9216,13.962,222400.0
2011-01-27 11:30:00,17.31,17.32,17.29,17.31,82400.0,13.962,13.97,13.9458,13.962,82400.0
2011-01-27 12:00:00,17.32,17.33,17.31,17.32,152800.0,13.97,13.9781,13.962,13.97,152800.0
2011-01-27 12:30:00,17.32,17.35,17.31,17.35,93200.0,13.97,13.9942,13.962,13.9942,93200.0
2011-01-27 13:00:00,17.35,17.35,17.33,17.34,61600.0,13.9942,13.9942,13.9781,13.9861,61600.0
2011-01-27 13:30:00,17.34,17.35,17.33,17.33,44000.0,13.9861,13.9942,13.9781,13.9781,44000.0
2011-01-27 14:00:00,17.33,17.38,17.33,17.36,59600.0,13.9781,14.0184,13.9781,14.0023,59600.0
2011-01-27 14:30:00,17.35,17.38,17.35,17.36,84400.0,13.9942,14.0184,13.9942,14.0023,84400.0
2011-01-27 15:00:00,17.37,17.38,17.35,17.37,86800.0,14.0103,14.0184,13.9942,14.0103,86800.0
2011-01-27 15:30:00,17.37,17.38,17.35,17.35,291200.0,14.0103,14.0184,13.9942,13.9942,291200.0
2011-01-28 09:30:00,17.34,17.45,17.34,17.37,32400.0,13.9861,14.0749,13.9861,14.0103,32400.0
2011-01-28 10:00:00,17.37,17.37,17.3,17.3,21200.0,14.0103,14.0103,13.9539,13.9539,21200.0
2011-01-28 10:30:00,17.3,17.33,17.27,17.3,48800.0,13.9539,13.9781,13.9297,13.9539,48800.0
2011-01-28 11:00:00,17.3,17.3,17.25,17.27,23600.0,13.9539,13.9539,13.9136,13.9297,23600.0
2011-01-28 11:30:00,17.26,17.27,17.22,17.25,42000.0,13.9216,13.9297,13.8894,13.9136,42000.0
2011-01-28 12:00:00,17.25,17.26,17.22,17.22,60400.0,13.9136,13.9216,13.8894,13.8894,60400.0
2011-01-28 12:30:00,17.22,17.25,17.21,17.22,19200.0,13.8894,13.9136,13.8813,13.8894,19200.0
2011-01-28 13:00:00,17.23,17.23,17.09,17.1,166400.0,13.8974,13.8974,13.7845,13.7926,166400.0
2011-01-28 13:30:00,17.1,17.15,17.09,17.15,73200.0,13.7926,13.8329,13.7845,13.8329,73200.0
2011-01-28 14:00:00,17.15,17.2,17.13,17.2,86000.0,13.8329,13.8732,13.8168,13.8732,86000.0
2011-01-28 14:30:00,17.2,17.22,17.2,17.22,49200.0,13.8732,13.8894,13.8732,13.8894,49200.0
2011-01-28 15:00:00,17.22,17.23,17.2,17.2,84400.0,13.8894,13.8974,13.8732,13.8732,84400.0
2011-01-28 15:30:00,17.2,17.25,17.19,17.23,187600.0,13.8732,13.9136,13.8652,13.8974,187600.0
2011-01-31 09:30:00,17.29,17.3,17.17,17.17,42400.0,13.9458,13.9539,13.849,13.849,42400.0
2011-01-31 10:00:00,17.17,17.24,17.16,17.23,20400.0,13.849,13.9055,13.841,13.8974,20400.0
2011-01-31 10:30:00,17.24,17.27,17.24,17.26,36400.0,13.9055,13.9297,13.9055,13.9216,36400.0
2011-01-31 11:00:00,17.25,17.27,17.25,17.27,29600.0,13.9136,13.9297,13.9136,13.9297,29600.0
2011-01-31 11:30:00,17.27,17.28,17.25,17.25,26000.0,13.9297,13.9378,13.9136,13.9136,26000.0
2011-01-31 12:00:00,17.26,17.28,17.25,17.27,29600.0,13.9216,13.9378,13.9136,13.9297,29600.0
2011-01-31 12:30:00,17.26,17.27,17.24,17.25,20400.0,13.9216,13.9297,13.9055,13.9136,20400.0
2011-01-31 13:00:00,17.25,17.27,17.24,17.25,42400.0,13.9136,13.9297,13.9055,13.9136,42400.0
2011-01-31 13:30:00,17.25,17.29,17.25,17.29,79600.0,13.9136,13.9458,13.9136,13.9458,79600.0
2011-01-31 14:00:00,17.29,17.29,17.26,17.28,40000.0,13.9458,13.9458,13.9216,13.9378,40000.0
2011-01-31 14:30:00,17.28,17.28,17.21,17.21,46000.0,13.9378,13.9378,13.8813,13.8813,46000.0
2011-01-31 15:00:00,17.21,17.23,17.2,17.2,36000.0,13.8813,13.8974,13.8732,13.8732,36000.0
2011-01-31 15:30:00,17.2,17.22,17.17,17.2,188800.0,13.8732,13.8894,13.849,13.8732,188800.0
2011-02-01 09:30:00,17.23,17.45,17.23,17.4,181600.0,13.8974,14.0749,13.8974,14.0345,181600.0
2011-02-01 10:00:00,17.4,17.46,17.3,17.34,151200.0,14.0345,14.0829,13.9539,13.9861,151200.0
2011-02-01 10:30:00,17.34,17.36,17.28,17.36,71200.0,13.9861,14.0023,13.9378,14.0023,71200.0
2011-02-01 11:00:00,17.36,17.43,17.32,17.43,84000.0,14.0023,14.0587,13.97,14.0587,84000.0
2011-02-01 11:30:00,17.43,17.45,17.41,17.41,105200.0,14.0587,14.0749,14.0426,14.0426,105200.0
2011-02-01 12:00:00,17.41,17.43,17.39,17.42,26400.0,14.0426,14.0587,14.0265,14.0507,26400.0
2011-02-01 12:30:00,17.42,17.43,17.38,17.43,39200.0,14.0507,14.0587,14.0184,14.0587,39200.0
2011-02-01 13:00:00,17.42,17.43,17.41,17.42,29200.0,14.0507,14.0587,14.0426,14.0507,29200.0
2011-02-01 13:30:00,17.41,17.42,17.37,17.38,57600.0,14.0426,14.0507,14.0103,14.0184,57600.0
2011-02-01 14:00:00,17.38,17.4,17.36,17.39,61200.0,14.0184,14.0345,14.0023,14.0265,61200.0
2011-02-01 14:30:00,17.39,17.4,17.37,17.38,52800.0,14.0265,14.0345,14.0103,14.0184,52800.0
2011-02-01 15:00:00,17.38,17.38,17.36,17.38,68400.0,14.0184,14.0184,14.0023,14.0184,68400.0
2011-02-01 15:30:00,17.38,17.39,17.32,17.34,181200.0,14.0184,14.0265,13.97,13.9861,181200.0
2011-02-02 09:30:00,17.3,17.32,17.25,17.26,53600.0,13.9539,13.97,13.9136,13.9216,53600.0
2011-02-02 10:00:00,17.25,17.26,17.22,17.25,41200.0,13.9136,13.9216,13.8894,13.9136,41200.0
2011-02-02 10:30:00,17.26,17.27,17.23,17.23,30800.0,13.9216,13.9297,13.8974,13.8974,30800.0
2011-02-02 11:00:00,17.23,17.24,17.21,17.23,54400.0,13.8974,13.9055,13.8813,13.8974,54400.0
2011-02-02 11:30:00,17.22,17.22,17.19,17.19,30400.0,13.8894,13.8894,13.8652,13.8652,30400.0
2011-02-02 12:00:00,17.19,17.22,17.17,17.17,28000.0,13.8652,13.8894,13.849,13.849,28000.0
2011-02-02 12:30:00,17.18,17.2,17.16,17.18,62400.0,13.8571,13.8732,13.841,13.8571,62400.0
2011-02-02 13:00:00,17.18,17.19,17.14,17.15,71200.0,13.8571,13.8652,13.8248,13.8329,71200.0
2011-02-02 13:30:00,17.15,17.15,17.08,17.09,70000.0,13.8329,13.8329,13.7764,13.7845,70000.0
2011-02-02 14:00:00,17.09,17.13,17.07,17.13,74400.0,13.7845,13.8168,13.7684,13.8168,74400.0
2011-02-02 14:30:00,17.12,17.13,17.09,17.09,97200.0,13.8087,13.8168,13.7845,13.7845,97200.0
2011-02-02 15:00:00,17.09,17.13,17.09,17.11,107600.0,13.7845,13.8168,13.7845,13.8006,107600.0
2011-02-02 15:30:00,17.11,17.14,17.11,17.13,85200.0,13.8006,13.8248,13.8006,13.8168,85200.0
2011-02-03 09:30:00,17.15,17.24,17.14,17.17,57200.0,13.8329,13.9055,13.8248,13.849,57200.0
2011-02-03 10:00:00,17.18,17.21,17.16,17.16,124400.0,13.8571,13.8813,13.841,13.841,124400.0
2011-02-03 10:30:00,17.16,17.18,17.14,17.16,114000.0,13.841,13.8571,13.8248,13.841,114000.0
2011-02-03 11:00:00,17.16,17.18,17.13,17.15,47600.0,13.841,13.8571,13.8168,13.8329,47600.0
2011-02-03 11:30:00,17.14,17.18,17.13,17.17,42000.0,13.8248,13.8571,13.8168,13.849,42000.0
2011-02-03 12:00:00,17.17,17.18,17.15,17.17,63200.0,13.849,13.8571,13.8329,13.849,63200.0
2011-02-03 12:30:00,17.18,17.2,17.17,17.2,64400.0,13.8571,13.8732,13.849,13.8732,64400.0
2011-02-03 13:00:00,17.2,17.2,17.18,17.19,74000.0,13.8732,13.8732,13.8571,13.8652,74000.0
2011-02-03 13:30:00,17.19,17.2,17.18,17.18,100400.0,13.8652,13.8732,13.8571,13.8571,100400.0
2011-02-03 14:00:00,17.18,17.19,17.16,17.19,64400.0,13.8571,13.8652,13.841,13.8652,64400.0
2011-02-03 14:30:00,17.18,17.2,17.17,17.17,123600.0,13.8571,13.8732,13.849,13.849,123600.0
2011-02-03 15:00:00,17.18,17.2,17.18,17.19,106800.0,13.8571,13.8732,13.8571,13.8652,106800.0
2011-02-03 15:30:00,17.18,17.19,17.16,17.18,304800.0,13.8571,13.8652,13.841,13.8571,304800.0
2011-02-04 09:30:00,17.19,17.21,17.17,17.19,51600.0,13.8652,13.8813,13.849,13.8652,51600.0
2011-02-04 10:00:00,17.19,17.24,17.19,17.22,29200.0,13.8652,13.9055,13.8652,13.8894,29200.0
2011-02-04 10:30:00,17.22,17.23,17.17,17.19,89600.0,13.8894,13.8974,13.849,13.8652,89600.0
2011-02-04 11:00:00,17.19,17.23,17.18,17.23,34800.0,13.8652,13.8974,13.8571,13.8974,34800.0
2011-02-04 11:30:00,17.22,17.26,17.22,17.26,40000.0,13.8894,13.9216,13.8894,13.9216,40000.0
2011-02-04 12:00:00,17.26,17.26,17.21,17.22,40800.0,13.9216,13.9216,13.8813,13.8894,40800.0
2011-02-04 12:30:00,17.22,17.25,17.19,17.19,102400.0,13.8894,13.9136,13.8652,13.8652,102400.0
2011-02-04 13:00:00,17.19,17.2,17.17,17.18,59600.0,13.8652,13.8732,13.849,13.8571,59600.0
2011-02-04 13:30:00,17.18,17.21,17.18,17.19,32000.0,13.8571,13.8813,13.8571,13.8652,32000.0
2011-02-04 14:00:00,17.2,17.2,17.18,17.19,72800.0,13.8732,13.8732,13.8571,13.8652,72800.0
2011-02-04 14:30:00,17.19,17.2,17.18,17.18,62800.0,13.8652,13.8732,13.8571,13.8571,62800.0
2011-02-04 15:00:00,17.18,17.2,17.18,17.18,64400.0,13.8571,13.8732,13.8571,13.8571,64400.0
2011-02-04 15:30:00,17.18,17.22,17.18,17.19,198800.0,13.8571,13.8894,13.8571,13.8652,198800.0
2011-02-07 09:30:00,17.25,17.31,17.2,17.3,126400.0,13.9136,13.962,13.8732,13.9539,126400.0
2011-02-07 10:00:00,17.29,17.34,17.29,17.34,100400.0,13.9458,13.9861,13.9458,13.9861,100400.0
2011-02-07 10:30:00,17.34,17.39,17.33,17.39,164000.0,13.9861,14.0265,13.9781,14.0265,164000.0
2011-02-07 11:00:00,17.39,17.41,17.39,17.4,39600.0,14.0265,14.0426,14.0265,14.0345,39600.0
2011-02-07 11:30:00,17.4,17.46,17.4,17.41,61600.0,14.0345,14.0829,14.0345,14.0426,61600.0
2011-02-07 12:00:00,17.41,17.42,17.38,17.38,79200.0,14.0426,14.0507,14.0184,14.0184,79200.0
2011-02-07 12:30:00,17.39,17.41,17.38,17.41,65200.0,14.0265,14.0426,14.0184,14.0426,65200.0
2011-02-07 13:00:00,17.41,17.43,17.4,17.43,58400.0,14.0426,14.0587,14.0345,14.0587,58400.0
2011-02-07 13:30:00,17.43,17.44,17.41,17.42,89600.0,14.0587,14.0668,14.0426,14.0507,89600.0
2011-02-07 14:00:00,17.42,17.44,17.38,17.44,90800.0,14.0507,14.0668,14.0184,14.0668,90800.0
2011-02-07 14:30:00,17.44,17.47,17.44,17.47,73200.0,14.0668,14.091,14.0668,14.091,73200.0
2011-02-07 15:00:00,17.47,17.48,17.45,17.48,92400.0,14.091,14.0991,14.0749,14.0991,92400.0
2011-02-07 15:30:00,17.48,17.49,17.44,17.48,160400.0,14.0991,14.1071,14.0668,14.0991,160400.0
2011-02-08 09:30:00,17.17,17.17,16.91,17.11,992800.0,13.849,13.849,13.6393,13.8006,992800.0
2011-02-08 10:00:00,17.08,17.14,17.03,17.14,259600.0,13.7764,13.8248,13.7361,13.8248,259600.0
2011-02-08 10:30:00,17.13,17.18,17.09,17.09,253200.0,13.8168,13.8571,13.7845,13.7845,253200.0
2011-02-08 11:00:00,17.09,17.11,17.06,17.08,131200.0,13.7845,13.8006,13.7603,13.7764,131200.0
2011-02-08 11:30:00,17.08,17.18,17.08,17.16,130800.0,13.7764,13.8571,13.7764,13.841,130800.0
2011-02-08 12:00:00,17.16,17.18,17.15,17.17,112400.0,13.841,13.8571,13.8329,13.849,112400.0
2011-02-08 12:30:00,17.18,17.25,17.17,17.24,229200.0,13.8571,13.9136,13.849,13.9055,229200.0
2011-02-08 13:00:00,17.24,17.35,17.24,17.33,247600.0,13.9055,13.9942,13.9055,13.9781,247600.0
2011-02-08 13:30:00,17.34,17.34,17.28,17.32,200800.0,13.9861,13.9861,13.9378,13.97,200800.0
2011-02-08 14:00:00,17.32,17.43,17.32,17.43,108400.0,13.97,14.0587,13.97,14.0587,108400.0
2011-02-08 14:30:00,17.43,17.61,17.41,17.42,376800.0,14.0587,14.2039,14.0426,14.0507,376800.0
2011-02-08 15:00:00,17.43,17.75,17.42,17.74,539200.0,14.0587,14.3168,14.0507,14.3088,539200.0
2011-02-08 15:30:00,17.74,17.93,17.74,17.81,890400.0,14.3088,14.462,14.3088,14.3652,890400.0
2011-02-09 09:30:00,17.87,17.87,17.74,17.76,163200.0,14.4136,14.4136,14.3088,14.3249,163200.0
2011-02-09 10:00:00,17.75,17.86,17.72,17.81,190400.0,14.3168,14.4056,14.2927,14.3652,190400.0
2011-02-09 10:30:00,17.81,17.91,17.81,17.89,76000.0,14.3652,14.4459,14.3652,14.4298,76000.0
2011-02-09 11:00:00,17.88,17.91,17.86,17.9,118000.0,14.4217,14.4459,14.4056,14.4378,118000.0
2011-02-09 11:30:00,17.9,18.03,17.9,18.0,163200.0,14.4378,14.5427,14.4378,14.5185,163200.0
2011-02-09 12:00:00,17.99,18.0,17.98,17.99,98800.0,14.5104,14.5185,14.5024,14.5104,98800.0
2011-02-09 12:30:00,17.99,18.0,17.93,17.94,106400.0,14.5104,14.5185,14.462,14.4701,106400.0
2011-02-09 13:00:00,17.94,17.98,17.94,17.96,72400.0,14.4701,14.5024,14.4701,14.4862,72400.0
2011-02-09 13:30:00,17.96,17.99,17.96,17.99,86000.0,14.4862,14.5104,14.4862,14.5104,86000.0
2011-02-09 14:00:00,17.99,17.99,17.95,17.97,99600.0,14.5104,14.5104,14.4782,14.4943,99600.0
2011-02-09 14:30:00,17.97,17.97,17.93,17.95,133600.0,14.4943,14.4943,14.462,14.4782,133600.0
2011-02-09 15:00:00,17.95,17.98,17.93,17.96,247200.0,14.4782,14.5024,14.462,14.4862,247200.0
2011-02-09 15:30:00,17.96,18.0,17.92,18.0,351600.0,14.4862,14.5185,14.454,14.5185,351600.0
2011-02-10 09:30:00,17.91,18.0,17.91,17.96,53200.0,14.4459,14.5185,14.4459,14.4862,53200.0
2011-02-10 10:00:00,17.95,17.96,17.86,17.88,83200.0,14.4782,14.4862,14.4056,14.4217,83200.0
2011-02-10 10:30:00,17.88,17.89,17.8,17.81,232800.0,14.4217,14.4298,14.3572,14.3652,232800.0
2011-02-10 11:00:00,17.81,17.82,17.76,17.82,123600.0,14.3652,14.3733,14.3249,14.3733,123600.0
2011-02-10 11:30:00,17.82,17.83,17.75,17.75,94800.0,14.3733,14.3814,14.3168,14.3168,94800.0
2011-02-10 12:00:00,17.76,17.79,17.75,17.79,76400.0,14.3249,14.3491,14.3168,14.3491,76400.0
2011-02-10 12:30:00,17.79,17.82,17.79,17.79,85600.0,14.3491,14.3733,14.3491,14.3491,85600.0
2011-02-10 13:00:00,17.8,17.8,17.76,17.8,69600.0,14.3572,14.3572,14.3249,14.3572,69600.0
2011-02-10 13:30:00,17.8,17.81,17.79,17.81,50000.0,14.3572,14.3652,14.3491,14.3652,50000.0
2011-02-10 14:00:00,17.81,17.83,17.8,17.83,105200.0,14.3652,14.3814,14.3572,14.3814,105200.0
2011-02-10 14:30:00,17.83,17.85,17.82,17.82,118400.0,14.3814,14.3975,14.3733,14.3733,118400.0
2011-02-10 15:00:00,17.82,17.84,17.77,17.78,89600.0,14.3733,14.3894,14.333,14.341,89600.0
2011-02-10 15:30:00,17.78,17.81,17.72,17.8,353600.0,14.341,14.3652,14.2927,14.3572,353600.0
2011-02-11 09:30:00,17.75,17.86,17.73,17.85,90800.0,14.3168,14.4056,14.3007,14.3975,90800.0
2011-02-11 10:00:00,17.85,17.96,17.84,17.92,235600.0,14.3975,14.4862,14.3894,14.454,235600.0
2011-02-11 10:30:00,17.92,17.96,17.91,17.95,64800.0,14.454,14.4862,14.4459,14.4782,64800.0
2011-02-11 11:00:00,17.96,18.0,17.95,17.99,78800.0,14.4862,14.5185,14.4782,14.5104,78800.0
2011-02-11 11:30:00,17.99,18.05,17.99,18.02,299600.0,14.5104,14.5588,14.5104,14.5346,299600.0
2011-02-11 12:00:00,18.01,18.03,18.0,18.03,55600.0,14.5266,14.5427,14.5185,14.5427,55600.0
2011-02-11 12:30:00,18.03,18.04,17.99,18.01,70400.0,14.5427,14.5508,14.5104,14.5266,70400.0
2011-02-11 13:00:00,18.0,18.05,18.0,18.04,36800.0,14.5185,14.5588,14.5185,14.5508,36800.0
2011-02-11 13:30:00,18.03,18.06,18.03,18.06,51200.0,14.5427,14.5669,14.5427,14.5669,51200.0
2011-02-11 14:00:00,18.06,18.08,18.06,18.07,96000.0,14.5669,14.583,14.5669,14.575,96000.0
2011-02-11 14:30:00,18.07,18.16,18.07,18.16,164000.0,14.575,14.6475,14.575,14.6475,164000.0
2011-02-11 15:00:00,18.16,18.3,18.16,18.3,243200.0,14.6475,14.7605,14.6475,14.7605,243200.0
2011-02-11 15:30:00,18.3,18.32,18.2,18.23,385600.0,14.7605,14.7766,14.6798,14.704,385600.0
2011-02-14 09:30:00,18.23,18.23,18.02,18.07,277600.0,14.704,14.704,14.5346,14.575,277600.0
2011-02-14 10:00:00,18.07,18.09,18.05,18.07,178400.0,14.575,14.5911,14.5588,14.575,178400.0
2011-02-14 10:30:00,18.07,18.08,18.01,18.06,95600.0,14.575,14.583,14.5266,14.5669,95600.0
2011-02-14 11:00:00,18.06,18.1,18.06,18.08,75200.0,14.5669,14.5992,14.5669,14.583,75200.0
2011-02-14 11:30:00,18.08,18.08,18.02,18.03,57600.0,14.583,14.583,14.5346,14.5427,57600.0
2011-02-14 12:00:00,18.03,18.15,18.03,18.11,87200.0,14.5427,14.6395,14.5427,14.6072,87200.0
2011-02-14 12:30:00,18.11,18.11,18.02,18.04,134800.0,14.6072,14.6072,14.5346,14.5508,134800.0
2011-02-14 13:00:00,18.05,18.08,18.05,18.05,90000.0,14.5588,14.583,14.5588,14.5588,90000.0
2011-02-14 13:30:00,18.05,18.07,18.04,18.06,112800.0,14.5588,14.575,14.5508,14.5669,112800.0
2011-02-14 14:00:00,18.07,18.13,18.06,18.12,92000.0,14.575,14.6233,14.5669,14.6153,92000.0
2011-02-14 14:30:00,18.11,18.14,18.09,18.09,101200.0,14.6072,14.6314,14.5911,14.5911,101200.0
2011-02-14 15:00:00,18.09,18.14,18.09,18.1,164000.0,14.5911,14.6314,14.5911,14.5992,164000.0
2011-02-14 15:30:00,18.1,18.14,18.08,18.09,500400.0,14.5992,14.6314,14.583,14.5911,500400.0
2011-02-15 09:30:00,17.98,18.06,17.93,18.02,412400.0,14.5024,14.5669,14.462,14.5346,412400.0
2011-02-15 10:00:00,18.03,18.11,18.0,18.09,196000.0,14.5427,14.6072,14.5185,14.5911,196000.0
2011-02-15 10:30:00,18.1,18.11,18.07,18.09,236000.0,14.5992,14.6072,14.575,14.5911,236000.0
2011-02-15 11:00:00,18.09,18.11,18.09,18.11,75200.0,14.5911,14.6072,14.5911,14.6072,75200.0
2011-02-15 11:30:00,18.11,18.12,18.1,18.11,85200.0,14.6072,14.6153,14.5992,14.6072,85200.0
2011-02-15 12:00:00,18.11,18.21,18.11,18.21,236000.0,14.6072,14.6879,14.6072,14.6879,236000.0
2011-02-15 12:30:00,18.2,18.28,18.2,18.25,200000.0,14.6798,14.7443,14.6798,14.7201,200000.0
2011-02-15 13:00:00,18.24,18.25,18.2,18.23,77600.0,14.7121,14.7201,14.6798,14.704,77600.0
2011-02-15 13:30:00,18.23,18.23,18.18,18.18,53200.0,14.704,14.704,14.6637,14.6637,53200.0
2011-02-15 14:00:00,18.18,18.18,18.1,18.12,104400.0,14.6637,14.6637,14.5992,14.6153,104400.0
2011-02-15 14:30:00,18.13,18.17,18.11,18.17,108400.0,14.6233,14.6556,14.6072,14.6556,108400.0
2011-02-15 15:00:00,18.17,18.17,18.12,18.12,184800.0,14.6556,14.6556,14.6153,14.6153,184800.0
2011-02-15 15:30:00,18.12,18.13,18.07,18.08,422400.0,14.6153,14.6233,14.575,14.583,422400.0
2011-02-16 09:30:00,18.11,18.18,18.09,18.13,70800.0,14.6752,14.7319,14.659,14.6914,70800.0
2011-02-16 10:00:00,18.13,18.2,18.12,18.19,40400.0,14.6914,14.7481,14.6833,14.74,40400.0
2011-02-16 10:30:00,18.18,18.22,18.15,18.19,54400.0,14.7319,14.7643,14.7076,14.74,54400.0
2011-02-16 11:00:00,18.19,18.21,18.15,18.2,131600.0,14.74,14.7562,14.7076,14.7481,131600.0
2011-02-16 11:30:00,18.18,18.22,18.18,18.2,116400.0,14.7319,14.7643,14.7319,14.7481,116400.0
2011-02-16 12:00:00,18.2,18.21,18.14,18.17,91200.0,14.7481,14.7562,14.6995,14.7238,91200.0
2011-02-16 12:30:00,18.17,18.19,18.16,18.18,31600.0,14.7238,14.74,14.7157,14.7319,31600.0
2011-02-16 13:00:00,18.18,18.22,18.16,18.16,64400.0,14.7319,14.7643,14.7157,14.7157,64400.0
2011-02-16 13:30:00,18.16,18.2,18.16,18.2,38400.0,14.7157,14.7481,14.7157,14.7481,38400.0
2011-02-16 14:00:00,18.2,18.21,18.16,18.17,50800.0,14.7481,14.7562,14.7157,14.7238,50800.0
2011-02-16 14:30:00,18.17,18.25,18.17,18.25,84400.0,14.7238,14.7887,14.7238,14.7887,84400.0
2011-02-16 15:00:00,18.25,18.3,18.23,18.25,122800.0,14.7887,14.8292,14.7724,14.7887,122800.0
2011-02-16 15:30:00,18.25,18.28,18.23,18.25,287200.0,14.7887,14.813,14.7724,14.7887,287200.0
2011-02-17 09:30:00,18.25,18.35,18.19,18.31,93600.0,14.7887,14.8697,14.74,14.8373,93600.0
2011-02-17 10:00:00,18.32,18.34,18.28,18.34,139600.0,14.8454,14.8616,14.813,14.8616,139600.0
2011-02-17 10:30:00,18.34,18.4,18.32,18.38,220800.0,14.8616,14.9102,14.8454,14.894,220800.0
2011-02-17 11:00:00,18.39,18.43,18.37,18.42,196400.0,14.9021,14.9345,14.8859,14.9264,196400.0
2011-02-17 11:30:00,18.43,18.48,18.37,18.37,283600.0,14.9345,14.975,14.8859,14.8859,283600.0
2011-02-17 12:00:00,18.38,18.4,18.38,18.38,147600.0,14.894,14.9102,14.894,14.894,147600.0
2011-02-17 12:30:00,18.39,18.4,18.37,18.39,101200.0,14.9021,14.9102,14.8859,14.9021,101200.0
2011-02-17 13:00:00,18.39,18.42,18.38,18.39,112000.0,14.9021,14.9264,14.894,14.9021,112000.0
2011-02-17 13:30:00,18.39,18.39,18.37,18.39,44800.0,14.9021,14.9021,14.8859,14.9021,44800.0
2011-02-17 14:00:00,18.39,18.4,18.37,18.38,279600.0,14.9021,14.9102,14.8859,14.894,279600.0
2011-02-17 14:30:00,18.38,18.39,18.37,18.38,82000.0,14.894,14.9021,14.8859,14.894,82000.0
2011-02-17 15:00:00,18.38,18.4,18.38,18.39,122800.0,14.894,14.9102,14.894,14.9021,122800.0
2011-02-17 15:30:00,18.4,18.47,18.38,18.44,369600.0,14.9102,14.9669,14.894,14.9426,369600.0
2011-02-18 09:30:00,18.45,18.46,18.41,18.42,137600.0,14.9507,14.9588,14.9183,14.9264,137600.0
2011-02-18 10:00:00,18.42,18.44,18.41,18.43,85600.0,14.9264,14.9426,14.9183,14.9345,85600.0
2011-02-18 10:30:00,18.43,18.45,18.42,18.43,58000.0,14.9345,14.9507,14.9264,14.9345,58000.0
2011-02-18 11:00:00,18.43,18.46,18.42,18.46,60000.0,14.9345,14.9588,14.9264,14.9588,60000.0
2011-02-18 11:30:00,18.46,18.46,18.44,18.44,61200.0,14.9588,14.9588,14.9426,14.9426,61200.0
2011-02-18 12:00:00,18.44,18.46,18.44,18.45,46000.0,14.9426,14.9588,14.9426,14.9507,46000.0
2011-02-18 12:30:00,18.46,18.46,18.44,18.44,46400.0,14.9588,14.9588,14.9426,14.9426,46400.0
2011-02-18 13:00:00,18.44,18.46,18.44,18.46,109200.0,14.9426,14.9588,14.9426,14.9588,109200.0
2011-02-18 13:30:00,18.46,18.47,18.46,18.47,118800.0,14.9588,14.9669,14.9588,14.9669,118800.0
2011-02-18 14:00:00,18.47,18.47,18.44,18.44,77200.0,14.9669,14.9669,14.9426,14.9426,77200.0
2011-02-18 14:30:00,18.44,18.44,18.43,18.43,73600.0,14.9426,14.9426,14.9345,14.9345,73600.0
2011-02-18 15:00:00,18.43,18.45,18.43,18.45,78000.0,14.9345,14.9507,14.9345,14.9507,78000.0
2011-02-18 15:30:00,18.45,18.5,18.44,18.47,228400.0,14.9507,14.9912,14.9426,14.9669,228400.0
2011-02-22 09:30:00,18.45,18.45,18.32,18.37,144000.0,14.9507,14.9507,14.8454,14.8859,144000.0
2011-02-22 10:00:00,18.39,18.42,18.36,18.39,124800.0,14.9021,14.9264,14.8778,14.9021,124800.0
2011-02-22 10:30:00,18.39,18.44,18.37,18.39,63200.0,14.9021,14.9426,14.8859,14.9021,63200.0
2011-02-22 11:00:00,18.39,18.43,18.37,18.4,62000.0,14.9021,14.9345,14.8859,14.9102,62000.0
2011-02-22 11:30:00,18.39,18.43,18.39,18.42,34000.0,14.9021,14.9345,14.9021,14.9264,34000.0
2011-02-22 12:00:00,18.41,18.43,18.39,18.41,30800.0,14.9183,14.9345,14.9021,14.9183,30800.0
2011-02-22 12:30:00,18.41,18.42,18.39,18.4,103600.0,14.9183,14.9264,14.9021,14.9102,103600.0
2011-02-22 13:00:00,18.4,18.43,18.39,18.4,48000.0,14.9102,14.9345,14.9021,14.9102,48000.0
2011-02-22 13:30:00,18.41,18.42,18.39,18.4,55600.0,14.9183,14.9264,14.9021,14.9102,55600.0
2011-02-22 14:00:00,18.41,18.41,18.39,18.41,56000.0,14.9183,14.9183,14.9021,14.9183,56000.0
2011-02-22 14:30:00,18.41,18.42,18.39,18.41,78800.0,14.9183,14.9264,14.9021,14.9183,78800.0
2011-02-22 15:00:00,18.41,18.42,18.39,18.41,124400.0,14.9183,14.9264,14.9021,14.9183,124400.0
2011-02-22 15:30:00,18.41,18.43,18.4,18.43,279200.0,14.9183,14.9345,14.9102,14.9345,279200.0
2011-02-23 09:30:00,18.45,18.49,18.4,18.45,151200.0,14.9507,14.9831,14.9102,14.9507,151200.0
2011-02-23 10:00:00,18.46,18.49,18.43,18.47,125600.0,14.9588,14.9831,14.9345,14.9669,125600.0
2011-02-23 10:30:00,18.45,18.47,18.45,18.47,76000.0,14.9507,14.9669,14.9507,14.9669,76000.0
2011-02-23 11:00:00,18.46,18.46,18.43,18.44,92800.0,14.9588,14.9588,14.9345,14.9426,92800.0
2011-02-23 11:30:00,18.44,18.5,18.44,18.48,125200.0,14.9426,14.9912,14.9426,14.975,125200.0
2011-02-23 12:00:00,18.48,18.5,18.45,18.48,216800.0,14.975,14.9912,14.9507,14.975,216800.0
2011-02-23 12:30:00,18.48,18.5,18.46,18.49,75200.0,14.975,14.9912,14.9588,14.9831,75200.0
2011-02-23 13:00:00,18.48,18.5,18.43,18.45,316400.0,14.975,14.9912,14.9345,14.9507,316400.0
2011-02-23 13:30:00,18.44,18.46,18.43,18.45,104400.0,14.9426,14.9588,14.9345,14.9507,104400.0
2011-02-23 14:00:00,18.45,18.47,18.44,18.46,268400.0,14.9507,14.9669,14.9426,14.9588,268400.0
2011-02-23 14:30:00,18.46,18.49,18.46,18.48,153200.0,14.9588,14.9831,14.9588,14.975,153200.0
2011-02-23 15:00:00,18.49,18.49,18.44,18.45,451600.0,14.9831,14.9831,14.9426,14.9507,451600.0
2011-02-23 15:30:00,18.45,18.49,18.44,18.44,444400.0,14.9507,14.9831,14.9426,14.9426,444400.0
2011-02-24 09:30:00,18.46,18.47,18.23,18.31,398000.0,14.9588,14.9669,14.7724,14.8373,398000.0
2011-02-24 10:00:00,18.31,18.39,18.28,18.36,130000.0,14.8373,14.9021,14.813,14.8778,130000.0
2011-02-24 10:30:00,18.36,18.38,18.34,18.37,153200.0,14.8778,14.894,14.8616,14.8859,153200.0
2011-02-24 11:00:00,18.38,18.4,18.37,18.38,74400.0,14.894,14.9102,14.8859,14.894,74400.0
2011-02-24 11:30:00,18.38,18.44,18.37,18.44,148400.0,14.894,14.9426,14.8859,14.9426,148400.0
2011-02-24 12:00:00,18.44,18.44,18.35,18.35,249200.0,14.9426,14.9426,14.8697,14.8697,249200.0
2011-02-24 12:30:00,18.35,18.37,18.33,18.36,90800.0,14.8697,14.8859,14.8535,14.8778,90800.0
2011-02-24 13:00:00,18.36,18.36,18.31,18.32,110800.0,14.8778,14.8778,14.8373,14.8454,110800.0
2011-02-24 13:30:00,18.32,18.36,18.27,18.29,138400.0,14.8454,14.8778,14.8049,14.8211,138400.0
2011-02-24 14:00:00,18.29,18.31,18.28,18.3,244400.0,14.8211,14.8373,14.813,14.8292,244400.0
2011-02-24 14:30:00,18.3,18.31,18.25,18.28,123200.0,14.8292,14.8373,14.7887,14.813,123200.0
2011-02-24 15:00:00,18.28,18.3,18.26,18.26,197200.0,14.813,14.8292,14.7968,14.7968,197200.0
2011-02-24 15:30:00,18.27,18.28,18.23,18.24,460000.0,14.8049,14.813,14.7724,14.7805,460000.0
2011-02-25 09:30:00,18.35,18.35,18.26,18.29,108800.0,14.8697,14.8697,14.7968,14.8211,108800.0
2011-02-25 10:00:00,18.29,18.31,18.28,18.29,52000.0,14.8211,14.8373,14.813,14.8211,52000.0
2011-02-25 10:30:00,18.29,18.41,18.28,18.4,156000.0,14.8211,14.9183,14.813,14.9102,156000.0
2011-02-25 11:00:00,18.4,18.46,18.38,18.43,52000.0,14.9102,14.9588,14.894,14.9345,52000.0
2011-02-25 11:30:00,18.45,18.46,18.41,18.44,106400.0,14.9507,14.9588,14.9183,14.9426,106400.0
2011-02-25 12:00:00,18.44,18.52,18.44,18.5,214000.0,14.9426,15.0074,14.9426,14.9912,214000.0
2011-02-25 12:30:00,18.5,18.58,18.5,18.58,106000.0,14.9912,15.0561,14.9912,15.0561,106000.0
2011-02-25 13:00:00,18.57,18.6,18.53,18.59,60000.0,15.048,15.0723,15.0155,15.0642,60000.0
2011-02-25 13:30:00,18.59,18.59,18.54,18.58,82400.0,15.0642,15.0642,15.0236,15.0561,82400.0
2011-02-25 14:00:00,18.58,18.61,18.54,18.6,118000.0,15.0561,15.0804,15.0236,15.0723,118000.0
2011-02-25 14:30:00,18.59,18.62,18.57,18.61,96800.0,15.0642,15.0885,15.048,15.0804,96800.0
2011-02-25 15:00:00,18.61,18.61,18.56,18.59,113600.0,15.0804,15.0804,15.0399,15.0642,113600.0
2011-02-25 15:30:00,18.59,18.66,18.57,18.66,290800.0,15.0642,15.1209,15.048,15.1209,290800.0
2011-02-28 09:30:00,18.67,18.75,18.58,18.71,149600.0,15.129,15.1938,15.0561,15.1614,149600.0
2011-02-28 10:00:00,18.7,18.88,18.7,18.86,134000.0,15.1533,15.2992,15.1533,15.283,134000.0
2011-02-28 10:30:00,18.86,18.89,18.85,18.88,80800.0,15.283,15.3073,15.2749,15.2992,80800.0
2011-02-28 11:00:00,18.88,18.88,18.8,18.84,121600.0,15.2992,15.2992,15.2343,15.2668,121600.0
2011-02-28 11:30:00,18.82,18.85,18.82,18.85,54000.0,15.2505,15.2749,15.2505,15.2749,54000.0
2011-02-28 12:00:00,18.85,18.88,18.85,18.87,87600.0,15.2749,15.2992,15.2749,15.2911,87600.0
2011-02-28 12:30:00,18.87,18.93,18.87,18.91,139600.0,15.2911,15.3397,15.2911,15.3235,139600.0
2011-02-28 13:00:00,18.91,18.92,18.89,18.9,104000.0,15.3235,15.3316,15.3073,15.3154,104000.0
2011-02-28 13:30:00,18.9,18.93,18.9,18.92,121600.0,15.3154,15.3397,15.3154,15.3316,121600.0
2011-02-28 14:00:00,18.92,18.95,18.9,18.94,349200.0,15.3316,15.3559,15.3154,15.3478,349200.0
2011-02-28 14:30:00,18.93,18.95,18.92,18.92,125600.0,15.3397,15.3559,15.3316,15.3316,125600.0
2011-02-28 15:00:00,18.92,18.92,18.88,18.88,186800.0,15.3316,15.3316,15.2992,15.2992,186800.0
2011-02-28 15:30:00,18.88,18.92,18.86,18.86,514800.0,15.2992,15.3316,15.283,15.283,514800.0
2011-03-01 09:30:00,18.95,19.0,18.84,18.85,220000.0,15.3559,15.3964,15.2668,15.2749,220000.0
2011-03-01 10:00:00,18.85,18.91,18.83,18.87,225200.0,15.2749,15.3235,15.2586,15.2911,225200.0
2011-03-01 10:30:00,18.86,18.9,18.86,18.88,83600.0,15.283,15.3154,15.283,15.2992,83600.0
2011-03-01 11:00:00,18.88,18.88,18.82,18.83,89600.0,15.2992,15.2992,15.2505,15.2586,89600.0
2011-03-01 11:30:00,18.82,18.84,18.75,18.75,133600.0,15.2505,15.2668,15.1938,15.1938,133600.0
2011-03-01 12:00:00,18.74,18.83,18.72,18.8,145600.0,15.1857,15.2586,15.1695,15.2343,145600.0
2011-03-01 12:30:00,18.8,18.82,18.79,18.79,150800.0,15.2343,15.2505,15.2262,15.2262,150800.0
2011-03-01 13:00:00,18.79,18.79,18.74,18.75,68800.0,15.2262,15.2262,15.1857,15.1938,68800.0
2011-03-01 13:30:00,18.75,18.75,18.71,18.71,83600.0,15.1938,15.1938,15.1614,15.1614,83600.0
2011-03-01 14:00:00,18.71,18.71,18.67,18.69,118400.0,15.1614,15.1614,15.129,15.1452,118400.0
2011-03-01 14:30:00,18.69,18.75,18.68,18.73,223600.0,15.1452,15.1938,15.1371,15.1776,223600.0
2011-03-01 15:00:00,18.73,18.77,18.7,18.7,344000.0,15.1776,15.21,15.1533,15.1533,344000.0
2011-03-01 15:30:00,18.7,18.72,18.67,18.68,514400.0,15.1533,15.1695,15.129,15.1371,514400.0
2011-03-02 09:30:00,18.71,18.72,18.66,18.68,73200.0,15.1614,15.1695,15.1209,15.1371,73200.0
2011-03-02 10:00:00,18.66,18.69,18.64,18.67,85200.0,15.1209,15.1452,15.1047,15.129,85200.0
2011-03-02 10:30:00,18.68,18.7,18.66,18.68,215600.0,15.1371,15.1533,15.1209,15.1371,215600.0
2011-03-02 11:00:00,18.68,18.68,18.64,18.68,139600.0,15.1371,15.1371,15.1047,15.1371,139600.0
2011-03-02 11:30:00,18.68,18.71,18.65,18.66,217200.0,15.1371,15.1614,15.1128,15.1209,217200.0
2011-03-02 12:00:00,18.67,18.7,18.64,18.7,93200.0,15.129,15.1533,15.1047,15.1533,93200.0
2011-03-02 12:30:00,18.7,18.74,18.69,18.7,110000.0,15.1533,15.1857,15.1452,15.1533,110000.0
2011-03-02 13:00:00,18.7,18.71,18.64,18.68,141200.0,15.1533,15.1614,15.1047,15.1371,141200.0
2011-03-02 13:30:00,18.68,18.71,18.67,18.68,93200.0,15.1371,15.1614,15.129,15.1371,93200.0
2011-03-02 14:00:00,18.69,18.72,18.67,18.7,70400.0,15.1452,15.1695,15.129,15.1533,70400.0
2011-03-02 14:30:00,18.71,18.71,18.63,18.67,263600.0,15.1614,15.1614,15.0966,15.129,263600.0
2011-03-02 15:00:00,18.67,18.68,18.64,18.64,108800.0,15.129,15.1371,15.1047,15.1047,108800.0
2011-03-02 15:30:00,18.65,18.66,18.6,18.64,164400.0,15.1128,15.1209,15.0723,15.1047,164400.0
2011-03-03 09:30:00,18.76,18.89,18.71,18.89,70800.0,15.2019,15.3073,15.1614,15.3073,70800.0
2011-03-03 10:00:00,18.88,18.88,18.76,18.81,107600.0,15.2992,15.2992,15.2019,15.2424,107600.0
2011-03-03 10:30:00,18.81,18.86,18.8,18.83,60800.0,15.2424,15.283,15.2343,15.2586,60800.0
2011-03-03 11:00:00,18.84,18.87,18.82,18.85,52400.0,15.2668,15.2911,15.2505,15.2749,52400.0
2011-03-03 11:30:00,18.87,18.89,18.85,18.89,32400.0,15.2911,15.3073,15.2749,15.3073,32400.0
2011-03-03 12:00:00,18.88,18.93,18.88,18.92,54000.0,15.2992,15.3397,15.2992,15.3316,54000.0
2011-03-03 12:30:00,18.92,18.98,18.91,18.96,72000.0,15.3316,15.3802,15.3235,15.364,72000.0
2011-03-03 13:00:00,18.97,19.03,18.96,19.03,156000.0,15.3721,15.4207,15.364,15.4207,156000.0
2011-03-03 13:30:00,19.03,19.04,18.98,19.03,132800.0,15.4207,15.4288,15.3802,15.4207,132800.0
2011-03-03 14:00:00,19.03,19.08,19.03,19.04,106800.0,15.4207,15.4612,15.4207,15.4288,106800.0
2011-03-03 14:30:00,19.04,19.06,19.02,19.03,109200.0,15.4288,15.445,15.4126,15.4207,109200.0
2011-03-03 15:00:00,19.03,19.03,18.99,18.99,76400.0,15.4207,15.4207,15.3883,15.3883,76400.0
2011-03-03 15:30:00,19.0,19.04,18.98,19.04,301600.0,15.3964,15.4288,15.3802,15.4288,301600.0
2011-03-04 09:30:00,18.99,19.05,18.95,19.0,89200.0,15.3883,15.4369,15.3559,15.3964,89200.0
2011-03-04 10:00:00,19.0,19.02,18.95,18.99,76800.0,15.3964,15.4126,15.3559,15.3883,76800.0
2011-03-04 10:30:00,18.98,18.99,18.93,18.93,72000.0,15.3802,15.3883,15.3397,15.3397,72000.0
2011-03-04 11:00:00,18.93,18.97,18.91,18.95,96000.0,15.3397,15.3721,15.3235,15.3559,96000.0
2011-03-04 11:30:00,18.95,19.0,18.95,18.97,99200.0,15.3559,15.3964,15.3559,15.3721,99200.0
2011-03-04 12:00:00,18.97,18.99,18.95,18.97,102800.0,15.3721,15.3883,15.3559,15.3721,102800.0
2011-03-04 12:30:00,18.97,18.99,18.96,18.98,95200.0,15.3721,15.3883,15.364,15.3802,95200.0
2011-03-04 13:00:00,18.98,19.06,18.98,19.06,115200.0,15.3802,15.445,15.3802,15.445,115200.0
2011-03-04 13:30:00,19.06,19.07,18.98,19.0,60400.0,15.445,15.4531,15.3802,15.3964,60400.0
2011-03-04 14:00:00,19.0,19.01,18.96,19.01,80000.0,15.3964,15.4045,15.364,15.4045,80000.0
2011-03-04 14:30:00,19.02,19.03,19.0,19.02,71600.0,15.4126,15.4207,15.3964,15.4126,71600.0
2011-03-04 15:00:00,19.02,19.02,19.0,19.0,108000.0,15.4126,15.4126,15.3964,15.3964,108000.0
2011-03-04 15:30:00,19.0,19.1,18.99,19.09,186400.0,15.3964,15.4774,15.3883,15.4693,186400.0
2011-03-07 09:30:00,19.13,19.16,19.09,19.12,70000.0,15.5017,15.5261,15.4693,15.4936,70000.0
2011-03-07 10:00:00,19.12,19.13,19.06,19.08,46800.0,15.4936,15.5017,15.445,15.4612,46800.0
2011-03-07 10:30:00,19.08,19.09,18.99,19.05,186400.0,15.4612,15.4693,15.3883,15.4369,186400.0
2011-03-07 11:00:00,19.06,19.09,19.03,19.06,113600.0,15.445,15.4693,15.4207,15.445,113600.0
2011-03-07 11:30:00,19.07,19.08,19.04,19.07,58000.0,15.4531,15.4612,15.4288,15.4531,58000.0
2011-03-07 12:00:00,19.06,19.11,19.06,19.1,59200.0,15.445,15.4855,15.445,15.4774,59200.0
2011-03-07 12:30:00,19.1,19.12,19.09,19.1,104000.0,15.4774,15.4936,15.4693,15.4774,104000.0
2011-03-07 13:00:00,19.1,19.18,19.09,19.18,188400.0,15.4774,15.5423,15.4693,15.5423,188400.0
2011-03-07 13:30:00,19.16,19.25,19.16,19.23,187200.0,15.5261,15.599,15.5261,15.5828,187200.0
2011-03-07 14:00:00,19.23,19.25,19.21,19.22,171600.0,15.5828,15.599,15.5666,15.5747,171600.0
2011-03-07 14:30:00,19.21,19.22,19.16,19.17,121200.0,15.5666,15.5747,15.5261,15.5342,121200.0
2011-03-07 15:00:00,19.16,19.23,19.13,19.22,342800.0,15.5261,15.5828,15.5017,15.5747,342800.0
2011-03-07 15:30:00,19.22,19.25,19.15,19.17,266400.0,15.5747,15.599,15.518,15.5342,266400.0
2011-03-08 09:30:00,19.21,19.31,19.21,19.3,162000.0,15.5666,15.6476,15.5666,15.6395,162000.0
2011-03-08 10:00:00,19.3,19.44,19.3,19.44,272800.0,15.6395,15.753,15.6395,15.753,272800.0
2011-03-08 10:30:00,19.44,19.45,19.4,19.43,118400.0,15.753,15.7611,15.7205,15.7448,118400.0
2011-03-08 11:00:00,19.42,19.43,19.36,19.39,139200.0,15.7367,15.7448,15.6881,15.7124,139200.0
2011-03-08 11:30:00,19.4,19.41,19.38,19.4,73600.0,15.7205,15.7286,15.7043,15.7205,73600.0
2011-03-08 12:00:00,19.41,19.5,19.41,19.48,146400.0,15.7286,15.8016,15.7286,15.7854,146400.0
2011-03-08 12:30:00,19.47,19.5,19.47,19.49,93600.0,15.7773,15.8016,15.7773,15.7935,93600.0
2011-03-08 13:00:00,19.49,19.51,19.49,19.5,76800.0,15.7935,15.8097,15.7935,15.8016,76800.0
2011-03-08 13:30:00,19.5,19.52,19.48,19.49,180400.0,15.8016,15.8178,15.7854,15.7935,180400.0
2011-03-08 14:00:00,19.49,19.49,19.43,19.44,107200.0,15.7935,15.7935,15.7448,15.753,107200.0
2011-03-08 14:30:00,19.44,19.47,19.42,19.44,129200.0,15.753,15.7773,15.7367,15.753,129200.0
2011-03-08 15:00:00,19.44,19.48,19.42,19.47,110800.0,15.753,15.7854,15.7367,15.7773,110800.0
2011-03-08 15:30:00,19.47,19.51,19.46,19.5,280000.0,15.7773,15.8097,15.7692,15.8016,280000.0
2011-03-09 09:30:00,19.42,19.49,19.38,19.43,78400.0,15.7367,15.7935,15.7043,15.7448,78400.0
2011-03-09 10:00:00,19.43,19.47,19.39,19.45,117200.0,15.7448,15.7773,15.7124,15.7611,117200.0
2011-03-09 10:30:00,19.44,19.48,19.41,19.42,56800.0,15.753,15.7854,15.7286,15.7367,56800.0
2011-03-09 11:00:00,19.41,19.46,19.39,19.45,71200.0,15.7286,15.7692,15.7124,15.7611,71200.0
2011-03-09 11:30:00,19.44,19.45,19.43,19.43,200800.0,15.753,15.7611,15.7448,15.7448,200800.0
2011-03-09 12:00:00,19.44,19.45,19.42,19.43,67600.0,15.753,15.7611,15.7367,15.7448,67600.0
2011-03-09 12:30:00,19.43,19.45,19.4,19.4,127600.0,15.7448,15.7611,15.7205,15.7205,127600.0
2011-03-09 13:00:00,19.41,19.42,19.4,19.4,67200.0,15.7286,15.7367,15.7205,15.7205,67200.0
2011-03-09 13:30:00,19.4,19.41,19.38,19.4,68400.0,15.7205,15.7286,15.7043,15.7205,68400.0
2011-03-09 14:00:00,19.4,19.42,19.39,19.4,134000.0,15.7205,15.7367,15.7124,15.7205,134000.0
2011-03-09 14:30:00,19.4,19.43,19.39,19.43,201200.0,15.7205,15.7448,15.7124,15.7448,201200.0
2011-03-09 15:00:00,19.41,19.44,19.4,19.43,212800.0,15.7286,15.753,15.7205,15.7448,212800.0
2011-03-09 15:30:00,19.43,19.48,19.42,19.45,338000.0,15.7448,15.7854,15.7367,15.7611,338000.0
2011-03-10 09:30:00,19.3,19.3,19.17,19.26,111600.0,15.6395,15.6395,15.5342,15.6071,111600.0
2011-03-10 10:00:00,19.26,19.37,19.24,19.31,101200.0,15.6071,15.6962,15.5909,15.6476,101200.0
2011-03-10 10:30:00,19.3,19.32,19.26,19.3,68400.0,15.6395,15.6557,15.6071,15.6395,68400.0
2011-03-10 11:00:00,19.29,19.31,19.26,19.29,139600.0,15.6314,15.6476,15.6071,15.6314,139600.0
2011-03-10 11:30:00,19.3,19.33,19.28,19.3,32000.0,15.6395,15.6638,15.6233,15.6395,32000.0
2011-03-10 12:00:00,19.3,19.33,19.29,19.31,132000.0,15.6395,15.6638,15.6314,15.6476,132000.0
2011-03-10 12:30:00,19.31,19.34,19.3,19.33,40000.0,15.6476,15.6719,15.6395,15.6638,40000.0
2011-03-10 13:00:00,19.33,19.36,19.29,19.3,95600.0,15.6638,15.6881,15.6314,15.6395,95600.0
2011-03-10 13:30:00,19.3,19.31,19.24,19.27,70800.0,15.6395,15.6476,15.5909,15.6152,70800.0
2011-03-10 14:00:00,19.26,19.29,19.26,19.29,38400.0,15.6071,15.6314,15.6071,15.6314,38400.0
2011-03-10 14:30:00,19.29,19.32,19.28,19.29,40000.0,15.6314,15.6557,15.6233,15.6314,40000.0
2011-03-10 15:00:00,19.3,19.3,19.25,19.25,60800.0,15.6395,15.6395,15.599,15.599,60800.0
2011-03-10 15:30:00,19.25,19.3,19.23,19.24,356800.0,15.599,15.6395,15.5828,15.5909,356800.0
2011-03-11 09:30:00,19.23,19.29,19.15,19.22,96400.0,15.5828,15.6314,15.518,15.5747,96400.0
2011-03-11 10:00:00,19.23,19.25,19.17,19.2,36000.0,15.5828,15.599,15.5342,15.5585,36000.0
2011-03-11 10:30:00,19.21,19.23,19.21,19.23,56800.0,15.5666,15.5828,15.5666,15.5828,56800.0
2011-03-11 11:00:00,19.22,19.24,19.21,19.21,35600.0,15.5747,15.5909,15.5666,15.5666,35600.0
2011-03-11 11:30:00,19.2,19.23,19.18,19.22,34000.0,15.5585,15.5828,15.5423,15.5747,34000.0
2011-03-11 12:00:00,19.22,19.25,19.22,19.24,46000.0,15.5747,15.599,15.5747,15.5909,46000.0
2011-03-11 12:30:00,19.23,19.25,19.23,19.24,38400.0,15.5828,15.599,15.5828,15.5909,38400.0
2011-03-11 13:00:00,19.24,19.25,19.22,19.24,52400.0,15.5909,15.599,15.5747,15.5909,52400.0
2011-03-11 13:30:00,19.24,19.25,19.23,19.24,49600.0,15.5909,15.599,15.5828,15.5909,49600.0
2011-03-11 14:00:00,19.24,19.29,19.24,19.28,49200.0,15.5909,15.6314,15.5909,15.6233,49200.0
2011-03-11 14:30:00,19.28,19.3,19.27,19.3,46400.0,15.6233,15.6395,15.6152,15.6395,46400.0
2011-03-11 15:00:00,19.29,19.33,19.29,19.32,72800.0,15.6314,15.6638,15.6314,15.6557,72800.0
2011-03-11 15:30:00,19.33,19.34,19.27,19.28,143600.0,15.6638,15.6719,15.6152,15.6233,143600.0
2011-03-14 09:30:00,19.17,19.26,19.12,19.2,63600.0,15.5342,15.6071,15.4936,15.5585,63600.0
2011-03-14 10:00:00,19.21,19.22,19.16,19.18,26800.0,15.5666,15.5747,15.5261,15.5423,26800.0
2011-03-14 10:30:00,19.16,19.16,19.09,19.1,28800.0,15.5261,15.5261,15.4693,15.4774,28800.0
2011-03-14 11:00:00,19.1,19.14,19.05,19.08,55200.0,15.4774,15.5099,15.4369,15.4612,55200.0
2011-03-14 11:30:00,19.07,19.09,19.06,19.09,62000.0,15.4531,15.4693,15.445,15.4693,62000.0
2011-03-14 12:00:00,19.09,19.09,19.03,19.06,40800.0,15.4693,15.4693,15.4207,15.445,40800.0
2011-03-14 12:30:00,19.06,19.09,19.06,19.07,47200.0,15.445,15.4693,15.445,15.4531,47200.0
2011-03-14 13:00:00,19.08,19.09,19.06,19.08,24000.0,15.4612,15.4693,15.445,15.4612,24000.0
2011-03-14 13:30:00,19.08,19.11,19.06,19.08,55200.0,15.4612,15.4855,15.445,15.4612,55200.0
2011-03-14 14:00:00,19.09,19.12,19.09,19.12,44400.0,15.4693,15.4936,15.4693,15.4936,44400.0
2011-03-14 14:30:00,19.12,19.14,19.11,19.13,60800.0,15.4936,15.5099,15.4855,15.5017,60800.0
2011-03-14 15:00:00,19.12,19.17,19.12,19.16,72400.0,15.4936,15.5342,15.4936,15.5261,72400.0
2011-03-14 15:30:00,19.16,19.22,19.16,19.18,139600.0,15.5261,15.5747,15.5261,15.5423,139600.0
2011-03-15 09:30:00,18.91,18.92,18.75,18.9,105600.0,15.3235,15.3316,15.1938,15.3154,105600.0
2011-03-15 10:00:00,18.91,19.01,18.85,19.01,137200.0,15.3235,15.4045,15.2749,15.4045,137200.0
2011-03-15 10:30:00,19.0,19.06,18.98,19.0,69600.0,15.3964,15.445,15.3802,15.3964,69600.0
2011-03-15 11:00:00,18.99,19.0,18.95,18.97,36000.0,15.3883,15.3964,15.3559,15.3721,36000.0
2011-03-15 11:30:00,18.97,18.98,18.91,18.92,41600.0,15.3721,15.3802,15.3235,15.3316,41600.0
2011-03-15 12:00:00,18.92,18.97,18.92,18.95,46800.0,15.3316,15.3721,15.3316,15.3559,46800.0
2011-03-15 12:30:00,18.95,18.99,18.94,18.98,90400.0,15.3559,15.3883,15.3478,15.3802,90400.0
2011-03-15 13:00:00,18.99,19.04,18.99,19.03,101200.0,15.3883,15.4288,15.3883,15.4207,101200.0
2011-03-15 13:30:00,19.03,19.09,19.02,19.08,94000.0,15.4207,15.4693,15.4126,15.4612,94000.0
2011-03-15 14:00:00,19.08,19.2,19.07,19.2,111200.0,15.4612,15.5585,15.4531,15.5585,111200.0
2011-03-15 14:30:00,19.19,19.25,19.18,19.24,148000.0,15.5504,15.599,15.5423,15.5909,148000.0
2011-03-15 15:00:00,19.24,19.29,19.22,19.29,183200.0,15.5909,15.6314,15.5747,15.6314,183200.0
2011-03-15 15:30:00,19.29,19.29,19.14,19.15,496800.0,15.6314,15.6314,15.5099,15.518,496800.0
2011-03-16 09:30:00,19.16,19.23,19.08,19.23,187200.0,15.5261,15.5828,15.4612,15.5828,187200.0
2011-03-16 10:00:00,19.23,19.35,19.23,19.32,434000.0,15.5828,15.68,15.5828,15.6557,434000.0
2011-03-16 10:30:00,19.32,19.33,19.23,19.24,138800.0,15.6557,15.6638,15.5828,15.5909,138800.0
2011-03-16 11:00:00,19.24,19.25,19.13,19.25,124800.0,15.5909,15.599,15.5017,15.599,124800.0
2011-03-16 11:30:00,19.25,19.25,19.21,19.23,102800.0,15.599,15.599,15.5666,15.5828,102800.0
2011-03-16 12:00:00,19.23,19.29,19.21,19.28,113200.0,15.5828,15.6314,15.5666,15.6233,113200.0
2011-03-16 12:30:00,19.28,19.28,19.22,19.28,73600.0,15.6233,15.6233,15.5747,15.6233,73600.0
2011-03-16 13:00:00,19.28,19.3,19.22,19.24,59600.0,15.6233,15.6395,15.5747,15.5909,59600.0
2011-03-16 13:30:00,19.24,19.27,19.23,19.24,60000.0,15.5909,15.6152,15.5828,15.5909,60000.0
2011-03-16 14:00:00,19.24,19.25,19.16,19.2,121600.0,15.5909,15.599,15.5261,15.5585,121600.0
2011-03-16 14:30:00,19.2,19.33,19.18,19.32,99600.0,15.5585,15.6638,15.5423,15.6557,99600.0
2011-03-16 15:00:00,19.31,19.33,19.27,19.31,118800.0,15.6476,15.6638,15.6152,15.6476,118800.0
2011-03-16 15:30:00,19.3,19.37,19.22,19.25,355600.0,15.6395,15.6962,15.5747,15.599,355600.0
2011-03-17 09:30:00,19.39,19.46,19.35,19.36,219200.0,15.7124,15.7692,15.68,15.6881,219200.0
2011-03-17 10:00:00,19.37,19.49,19.35,19.44,121200.0,15.6962,15.7935,15.68,15.753,121200.0
2011-03-17 10:30:00,19.45,19.46,19.41,19.42,92400.0,15.7611,15.7692,15.7286,15.7367,92400.0
2011-03-17 11:00:00,19.42,19.44,19.39,19.44,87600.0,15.7367,15.753,15.7124,15.753,87600.0
2011-03-17 11:30:00,19.43,19.47,19.42,19.43,60000.0,15.7448,15.7773,15.7367,15.7448,60000.0
2011-03-17 12:00:00,19.44,19.48,19.42,19.47,46000.0,15.753,15.7854,15.7367,15.7773,46000.0
2011-03-17 12:30:00,19.47,19.48,19.44,19.46,49200.0,15.7773,15.7854,15.753,15.7692,49200.0
2011-03-17 13:00:00,19.46,19.48,19.41,19.41,51600.0,15.7692,15.7854,15.7286,15.7286,51600.0
2011-03-17 13:30:00,19.4,19.44,19.38,19.4,60800.0,15.7205,15.753,15.7043,15.7205,60800.0
2011-03-17 14:00:00,19.4,19.42,19.39,19.42,142400.0,15.7205,15.7367,15.7124,15.7367,142400.0
2011-03-17 14:30:00,19.41,19.43,19.41,19.42,74400.0,15.7286,15.7448,15.7286,15.7367,74400.0
2011-03-17 15:00:00,19.42,19.44,19.41,19.42,69200.0,15.7367,15.753,15.7286,15.7367,69200.0
2011-03-17 15:30:00,19.42,19.46,19.41,19.43,226800.0,15.7367,15.7692,15.7286,15.7448,226800.0
2011-03-18 09:30:00,19.58,19.68,19.54,19.67,231200.0,15.8664,15.9474,15.834,15.9393,231200.0
2011-03-18 10:00:00,19.67,19.68,19.61,19.61,57600.0,15.9393,15.9474,15.8907,15.8907,57600.0
2011-03-18 10:30:00,19.59,19.65,19.59,19.6,61600.0,15.8745,15.9231,15.8745,15.8826,61600.0
2011-03-18 11:00:00,19.6,19.63,19.56,19.56,85600.0,15.8826,15.9069,15.8502,15.8502,85600.0
2011-03-18 11:30:00,19.56,19.62,19.55,19.61,150400.0,15.8502,15.8988,15.8421,15.8907,150400.0
2011-03-18 12:00:00,19.61,19.66,19.6,19.65,78800.0,15.8907,15.9312,15.8826,15.9231,78800.0
2011-03-18 12:30:00,19.65,19.68,19.63,19.64,77200.0,15.9231,15.9474,15.9069,15.915,77200.0
2011-03-18 13:00:00,19.64,19.65,19.63,19.64,126400.0,15.915,15.9231,15.9069,15.915,126400.0
2011-03-18 13:30:00,19.65,19.65,19.62,19.64,89600.0,15.9231,15.9231,15.8988,15.915,89600.0
2011-03-18 14:00:00,19.64,19.64,19.6,19.62,128000.0,15.915,15.915,15.8826,15.8988,128000.0
2011-03-18 14:30:00,19.62,19.65,19.61,19.63,104400.0,15.8988,15.9231,15.8907,15.9069,104400.0
2011-03-18 15:00:00,19.63,19.66,19.61,19.63,137600.0,15.9069,15.9312,15.8907,15.9069,137600.0
2011-03-18 15:30:00,19.63,19.71,19.63,19.69,466800.0,15.9069,15.9717,15.9069,15.9555,466800.0
2011-03-21 09:30:00,19.86,20.14,19.84,20.1,177200.0,16.0933,16.3202,16.0771,16.2878,177200.0
2011-03-21 10:00:00,20.08,20.12,20.0,20.04,135600.0,16.2716,16.304,16.2067,16.2392,135600.0
2011-03-21 10:30:00,20.05,20.12,20.04,20.11,169200.0,16.2473,16.304,16.2392,16.2959,169200.0
2011-03-21 11:00:00,20.11,20.14,20.06,20.07,103600.0,16.2959,16.3202,16.2554,16.2635,103600.0
2011-03-21 11:30:00,20.08,20.1,19.99,20.0,122400.0,16.2716,16.2878,16.1986,16.2067,122400.0
2011-03-21 12:00:00,19.99,20.01,19.96,20.01,65200.0,16.1986,16.2148,16.1743,16.2148,65200.0
2011-03-21 12:30:00,20.01,20.02,19.97,19.97,38000.0,16.2148,16.2229,16.1824,16.1824,38000.0
2011-03-21 13:00:00,19.98,19.99,19.95,19.99,146800.0,16.1905,16.1986,16.1662,16.1986,146800.0
2011-03-21 13:30:00,19.99,20.03,19.97,20.03,74400.0,16.1986,16.2311,16.1824,16.2311,74400.0
2011-03-21 14:00:00,20.03,20.06,20.03,20.06,86400.0,16.2311,16.2554,16.2311,16.2554,86400.0
2011-03-21 14:30:00,20.06,20.1,20.06,20.08,148000.0,16.2554,16.2878,16.2554,16.2716,148000.0
2011-03-21 15:00:00,20.07,20.09,20.06,20.09,231600.0,16.2635,16.2797,16.2554,16.2797,231600.0
2011-03-21 15:30:00,20.09,20.12,20.08,20.11,256800.0,16.2797,16.304,16.2716,16.2959,256800.0
2011-03-22 09:30:00,20.1,20.16,20.08,20.08,90800.0,16.2878,16.3364,16.2716,16.2716,90800.0
2011-03-22 10:00:00,20.07,20.09,20.06,20.09,39600.0,16.2635,16.2797,16.2554,16.2797,39600.0
2011-03-22 10:30:00,20.07,20.07,20.04,20.04,66800.0,16.2635,16.2635,16.2392,16.2392,66800.0
2011-03-22 11:00:00,20.04,20.05,20.03,20.03,79200.0,16.2392,16.2473,16.2311,16.2311,79200.0
2011-03-22 11:30:00,20.03,20.04,20.0,20.02,48400.0,16.2311,16.2392,16.2067,16.2229,48400.0
2011-03-22 12:00:00,20.02,20.03,19.99,19.99,62800.0,16.2229,16.2311,16.1986,16.1986,62800.0
2011-03-22 12:30:00,19.99,20.0,19.93,19.93,57600.0,16.1986,16.2067,16.15,16.15,57600.0
2011-03-22 13:00:00,19.94,19.94,19.9,19.91,60400.0,16.1581,16.1581,16.1257,16.1338,60400.0
2011-03-22 13:30:00,19.91,19.93,19.89,19.89,74800.0,16.1338,16.15,16.1176,16.1176,74800.0
2011-03-22 14:00:00,19.89,19.89,19.85,19.85,138800.0,16.1176,16.1176,16.0852,16.0852,138800.0
2011-03-22 14:30:00,19.85,19.86,19.78,19.78,185600.0,16.0852,16.0933,16.0285,16.0285,185600.0
2011-03-22 15:00:00,19.77,19.8,19.76,19.79,138400.0,16.0204,16.0447,16.0123,16.0366,138400.0
2011-03-22 15:30:00,19.79,19.8,19.75,19.78,246800.0,16.0366,16.0447,16.0042,16.0285,246800.0
2011-03-23 09:30:00,19.85,19.93,19.8,19.84,207200.0,16.0852,16.15,16.0447,16.0771,207200.0
2011-03-23 10:00:00,19.85,19.86,19.67,19.75,200400.0,16.0852,16.0933,15.9393,16.0042,200400.0
2011-03-23 10:30:00,19.75,19.78,19.73,19.75,61600.0,16.0042,16.0285,15.988,16.0042,61600.0
2011-03-23 11:00:00,19.75,19.77,19.75,19.76,54800.0,16.0042,16.0204,16.0042,16.0123,54800.0
2011-03-23 11:30:00,19.76,19.78,19.75,19.77,70800.0,16.0123,16.0285,16.0042,16.0204,70800.0
2011-03-23 12:00:00,19.77,19.79,19.72,19.79,109200.0,16.0204,16.0366,15.9798,16.0366,109200.0
2011-03-23 12:30:00,19.79,19.81,19.73,19.74,99200.0,16.0366,16.0528,15.988,15.9961,99200.0
2011-03-23 13:00:00,19.74,19.75,19.7,19.71,110400.0,15.9961,16.0042,15.9636,15.9717,110400.0
2011-03-23 13:30:00,19.71,19.75,19.7,19.74,75600.0,15.9717,16.0042,15.9636,15.9961,75600.0
2011-03-23 14:00:00,19.74,19.75,19.72,19.72,107600.0,15.9961,16.0042,15.9798,15.9798,107600.0
2011-03-23 14:30:00,19.72,19.73,19.68,19.71,220000.0,15.9798,15.988,15.9474,15.9717,220000.0
2011-03-23 15:00:00,19.7,19.72,19.68,19.7,353200.0,15.9636,15.9798,15.9474,15.9636,353200.0
2011-03-23 15:30:00,19.7,19.71,19.66,19.67,437200.0,15.9636,15.9717,15.9312,15.9393,437200.0
2011-03-24 09:30:00,19.75,19.79,19.67,19.73,101200.0,16.0042,16.0366,15.9393,15.988,101200.0
2011-03-24 10:00:00,19.74,19.75,19.69,19.7,157200.0,15.9961,16.0042,15.9555,15.9636,157200.0
2011-03-24 10:30:00,19.7,19.73,19.69,19.73,90800.0,15.9636,15.988,15.9555,15.988,90800.0
2011-03-24 11:00:00,19.73,19.77,19.69,19.72,92000.0,15.988,16.0204,15.9555,15.9798,92000.0
2011-03-24 11:30:00,19.72,19.74,19.69,19.69,85600.0,15.9798,15.9961,15.9555,15.9555,85600.0
2011-03-24 12:00:00,19.7,19.74,19.69,19.71,119600.0,15.9636,15.9961,15.9555,15.9717,119600.0
2011-03-24 12:30:00,19.71,19.72,19.69,19.7,162000.0,15.9717,15.9798,15.9555,15.9636,162000.0
2011-03-24 13:00:00,19.69,19.71,19.69,19.7,60800.0,15.9555,15.9717,15.9555,15.9636,60800.0
2011-03-24 13:30:00,19.71,19.71,19.67,19.68,74000.0,15.9717,15.9717,15.9393,15.9474,74000.0
2011-03-24 14:00:00,19.68,19.7,19.68,19.68,90000.0,15.9474,15.9636,15.9474,15.9474,90000.0
2011-03-24 14:30:00,19.68,19.72,19.68,19.71,86400.0,15.9474,15.9798,15.9474,15.9717,86400.0
2011-03-24 15:00:00,19.71,19.74,19.71,19.74,136800.0,15.9717,15.9961,15.9717,15.9961,136800.0
2011-03-24 15:30:00,19.74,19.75,19.72,19.74,213200.0,15.9961,16.0042,15.9798,15.9961,213200.0
2011-03-25 09:30:00,19.74,19.8,19.68,19.73,188400.0,15.9961,16.0447,15.9474,15.988,188400.0
2011-03-25 10:00:00,19.74,19.76,19.74,19.75,77200.0,15.9961,16.0123,15.9961,16.0042,77200.0
2011-03-25 10:30:00,19.75,19.79,19.75,19.76,106000.0,16.0042,16.0366,16.0042,16.0123,106000.0
2011-03-25 11:00:00,19.76,19.8,19.75,19.78,126000.0,16.0123,16.0447,16.0042,16.0285,126000.0
2011-03-25 11:30:00,19.8,19.8,19.73,19.79,79200.0,16.0447,16.0447,15.988,16.0366,79200.0
2011-03-25 12:00:00,19.79,19.83,19.78,19.83,52000.0,16.0366,16.069,16.0285,16.069,52000.0
2011-03-25 12:30:00,19.82,19.84,19.8,19.84,49600.0,16.0609,16.0771,16.0447,16.0771,49600.0
2011-03-25 13:00:00,19.84,19.86,19.82,19.85,44800.0,16.0771,16.0933,16.0609,16.0852,44800.0
2011-03-25 13:30:00,19.85,19.86,19.83,19.84,46800.0,16.0852,16.0933,16.069,16.0771,46800.0
2011-03-25 14:00:00,19.84,19.84,19.81,19.82,34000.0,16.0771,16.0771,16.0528,16.0609,34000.0
2011-03-25 14:30:00,19.82,19.86,19.81,19.83,60400.0,16.0609,16.0933,16.0528,16.069,60400.0
2011-03-25 15:00:00,19.83,19.85,19.82,19.83,109600.0,16.069,16.0852,16.0609,16.069,109600.0
2011-03-25 15:30:00,19.83,19.84,19.76,19.78,359200.0,16.069,16.0771,16.0123,16.0285,359200.0
2011-03-28 09:30:00,19.82,19.99,19.78,19.99,84800.0,16.0609,16.1986,16.0285,16.1986,84800.0
2011-03-28 10:00:00,20.0,20.0,19.93,19.99,51600.0,16.2067,16.2067,16.15,16.1986,51600.0
2011-03-28 10:30:00,19.98,20.04,19.98,20.03,100400.0,16.1905,16.2392,16.1905,16.2311,100400.0
2011-03-28 11:00:00,20.03,20.03,20.0,20.01,56800.0,16.2311,16.2311,16.2067,16.2148,56800.0
2011-03-28 11:30:00,20.02,20.03,20.0,20.02,57200.0,16.2229,16.2311,16.2067,16.2229,57200.0
2011-03-28 12:00:00,20.02,20.03,20.0,20.02,90800.0,16.2229,16.2311,16.2067,16.2229,90800.0
2011-03-28 12:30:00,20.01,20.03,19.97,20.0,147600.0,16.2148,16.2311,16.1824,16.2067,147600.0
2011-03-28 13:00:00,20.0,20.01,20.0,20.0,61600.0,16.2067,16.2148,16.2067,16.2067,61600.0
2011-03-28 13:30:00,20.0,20.01,19.99,20.01,54400.0,16.2067,16.2148,16.1986,16.2148,54400.0
2011-03-28 14:00:00,20.0,20.01,20.0,20.0,66000.0,16.2067,16.2148,16.2067,16.2067,66000.0
2011-03-28 14:30:00,20.0,20.0,19.97,19.97,60800.0,16.2067,16.2067,16.1824,16.1824,60800.0
2011-03-28 15:00:00,19.97,20.01,19.97,20.0,171600.0,16.1824,16.2148,16.1824,16.2067,171600.0
2011-03-28 15:30:00,20.0,20.01,19.97,19.99,303200.0,16.2067,16.2148,16.1824,16.1986,303200.0
2011-03-29 09:30:00,19.95,19.95,19.86,19.9,202800.0,16.1662,16.1662,16.0933,16.1257,202800.0
2011-03-29 10:00:00,19.9,20.0,19.9,19.97,60800.0,16.1257,16.2067,16.1257,16.1824,60800.0
2011-03-29 10:30:00,19.98,20.0,19.96,19.98,36400.0,16.1905,16.2067,16.1743,16.1905,36400.0
2011-03-29 11:00:00,19.98,20.07,19.98,20.05,38000.0,16.1905,16.2635,16.1905,16.2473,38000.0
2011-03-29 11:30:00,20.04,20.06,20.03,20.04,24000.0,16.2392,16.2554,16.2311,16.2392,24000.0
2011-03-29 12:00:00,20.03,20.07,20.03,20.07,36400.0,16.2311,16.2635,16.2311,16.2635,36400.0
2011-03-29 12:30:00,20.07,20.09,20.06,20.08,49600.0,16.2635,16.2797,16.2554,16.2716,49600.0
2011-03-29 13:00:00,20.08,20.12,20.08,20.12,51600.0,16.2716,16.304,16.2716,16.304,51600.0
2011-03-29 13:30:00,20.12,20.12,20.09,20.11,49200.0,16.304,16.304,16.2797,16.2959,49200.0
2011-03-29 14:00:00,20.11,20.12,20.09,20.11,49200.0,16.2959,16.304,16.2797,16.2959,49200.0
2011-03-29 14:30:00,20.11,20.14,20.1,20.14,119200.0,16.2959,16.3202,16.2878,16.3202,119200.0
2011-03-29 15:00:00,20.14,20.14,20.1,20.11,130000.0,16.3202,16.3202,16.2878,16.2959,130000.0
2011-03-29 15:30:00,20.11,20.13,20.09,20.11,161600.0,16.2959,16.3121,16.2797,16.2959,161600.0
2011-03-30 09:30:00,20.18,20.28,20.15,20.28,62000.0,16.3526,16.4336,16.3283,16.4336,62000.0
2011-03-30 10:00:00,20.28,20.29,20.23,20.28,173200.0,16.4336,16.4417,16.3931,16.4336,173200.0
2011-03-30 10:30:00,20.27,20.28,20.23,20.25,152400.0,16.4255,16.4336,16.3931,16.4093,152400.0
2011-03-30 11:00:00,20.26,20.27,20.23,20.23,74000.0,16.4174,16.4255,16.3931,16.3931,74000.0
2011-03-30 11:30:00,20.23,20.28,20.23,20.25,120800.0,16.3931,16.4336,16.3931,16.4093,120800.0
2011-03-30 12:00:00,20.25,20.25,20.24,20.25,102800.0,16.4093,16.4093,16.4012,16.4093,102800.0
2011-03-30 12:30:00,20.25,20.28,20.25,20.27,80400.0,16.4093,16.4336,16.4093,16.4255,80400.0
2011-03-30 13:00:00,20.26,20.27,20.22,20.24,135200.0,16.4174,16.4255,16.385,16.4012,135200.0
2011-03-30 13:30:00,20.24,20.24,20.2,20.21,88800.0,16.4012,16.4012,16.3688,16.3769,88800.0
2011-03-30 14:00:00,20.21,20.22,20.19,20.22,105600.0,16.3769,16.385,16.3607,16.385,105600.0
2011-03-30 14:30:00,20.22,20.23,20.14,20.14,160400.0,16.385,16.3931,16.3202,16.3202,160400.0
2011-03-30 15:00:00,20.15,20.15,20.04,20.05,530400.0,16.3283,16.3283,16.2392,16.2473,530400.0
2011-03-30 15:30:00,20.04,20.09,20.0,20.0,594800.0,16.2392,16.2797,16.2067,16.2067,594800.0
2011-03-31 09:30:00,19.99,19.99,19.83,19.83,186400.0,16.1986,16.1986,16.069,16.069,186400.0
2011-03-31 10:00:00,19.83,19.88,19.81,19.84,248800.0,16.069,16.1095,16.0528,16.0771,248800.0
2011-03-31 10:30:00,19.84,19.89,19.82,19.88,112400.0,16.0771,16.1176,16.0609,16.1095,112400.0
2011-03-31 11:00:00,19.88,19.9,19.82,19.83,88800.0,16.1095,16.1257,16.0609,16.069,88800.0
2011-03-31 11:30:00,19.83,19.86,19.82,19.83,157600.0,16.069,16.0933,16.0609,16.069,157600.0
2011-03-31 12:00:00,19.83,19.85,19.81,19.84,158400.0,16.069,16.0852,16.0528,16.0771,158400.0
2011-03-31 12:30:00,19.84,19.88,19.83,19.87,74400.0,16.0771,16.1095,16.069,16.1014,74400.0
2011-03-31 13:00:00,19.87,19.88,19.82,19.84,87200.0,16.1014,16.1095,16.0609,16.0771,87200.0
2011-03-31 13:30:00,19.84,19.85,19.83,19.83,74800.0,16.0771,16.0852,16.069,16.069,74800.0
2011-03-31 14:00:00,19.83,19.87,19.83,19.86,185200.0,16.069,16.1014,16.069,16.0933,185200.0
2011-03-31 14:30:00,19.86,19.86,19.86,19.86,174400.0,16.0933,16.0933,16.0933,16.0933,174400.0
2011-03-31 15:00:00,19.86,19.88,19.86,19.86,280000.0,16.0933,16.1095,16.0933,16.0933,280000.0
2011-03-31 15:30:00,19.86,19.87,19.83,19.84,740800.0,16.0933,16.1014,16.069,16.0771,740800.0
2011-04-01 09:30:00,19.87,19.97,19.86,19.92,76800.0,16.1014,16.1824,16.0933,16.1419,76800.0
2011-04-01 10:00:00,19.92,19.94,19.91,19.93,240800.0,16.1419,16.1581,16.1338,16.15,240800.0
2011-04-01 10:30:00,19.93,19.94,19.92,19.93,132000.0,16.15,16.1581,16.1419,16.15,132000.0
2011-04-01 11:00:00,19.94,19.94,19.92,19.93,105600.0,16.1581,16.1581,16.1419,16.15,105600.0
2011-04-01 11:30:00,19.93,19.94,19.92,19.92,93600.0,16.15,16.1581,16.1419,16.1419,93600.0
2011-04-01 12:00:00,19.93,19.93,19.89,19.9,92000.0,16.15,16.15,16.1176,16.1257,92000.0
2011-04-01 12:30:00,19.9,19.91,19.9,19.9,202400.0,16.1257,16.1338,16.1257,16.1257,202400.0
2011-04-01 13:00:00,19.9,19.91,19.9,19.91,206400.0,16.1257,16.1338,16.1257,16.1338,206400.0
2011-04-01 13:30:00,19.91,19.91,19.9,19.91,130000.0,16.1338,16.1338,16.1257,16.1338,130000.0
2011-04-01 14:00:00,19.91,19.93,19.9,19.91,117200.0,16.1338,16.15,16.1257,16.1338,117200.0
2011-04-01 14:30:00,19.91,19.92,19.9,19.91,169600.0,16.1338,16.1419,16.1257,16.1338,169600.0
2011-04-01 15:00:00,19.91,19.94,19.9,19.93,177600.0,16.1338,16.1581,16.1257,16.15,177600.0
2011-04-01 15:30:00,19.94,19.97,19.92,19.95,549600.0,16.1581,16.1824,16.1419,16.1662,549600.0
2011-04-04 09:30:00,20.0,20.04,19.93,20.0,120800.0,16.2067,16.2392,16.15,16.2067,120800.0
2011-04-04 10:00:00,20.0,20.02,19.9,19.9,144000.0,16.2067,16.2229,16.1257,16.1257,144000.0
2011-04-04 10:30:00,19.91,20.0,19.86,20.0,74400.0,16.1338,16.2067,16.0933,16.2067,74400.0
2011-04-04 11:00:00,20.0,20.03,19.99,20.0,77200.0,16.2067,16.2311,16.1986,16.2067,77200.0
2011-04-04 11:30:00,20.0,20.01,19.98,19.99,84400.0,16.2067,16.2148,16.1905,16.1986,84400.0
2011-04-04 12:00:00,19.99,20.0,19.98,19.98,82400.0,16.1986,16.2067,16.1905,16.1905,82400.0
2011-04-04 12:30:00,19.99,20.0,19.97,19.98,318000.0,16.1986,16.2067,16.1824,16.1905,318000.0
2011-04-04 13:00:00,19.99,20.0,19.97,19.99,156000.0,16.1986,16.2067,16.1824,16.1986,156000.0
2011-04-04 13:30:00,19.99,19.99,19.97,19.98,26000.0,16.1986,16.1986,16.1824,16.1905,26000.0
2011-04-04 14:00:00,19.98,20.0,19.98,20.0,54400.0,16.1905,16.2067,16.1905,16.2067,54400.0
2011-04-04 14:30:00,19.99,20.01,19.97,19.98,74000.0,16.1986,16.2148,16.1824,16.1905,74000.0
2011-04-04 15:00:00,19.97,20.0,19.97,20.0,74400.0,16.1824,16.2067,16.1824,16.2067,74400.0
2011-04-04 15:30:00,20.0,20.01,19.97,19.98,390800.0,16.2067,16.2148,16.1824,16.1905,390800.0
2011-04-05 09:30:00,19.99,20.01,19.88,19.88,73600.0,16.1986,16.2148,16.1095,16.1095,73600.0
2011-04-05 10:00:00,19.88,19.95,19.88,19.94,85600.0,16.1095,16.1662,16.1095,16.1581,85600.0
2011-04-05 10:30:00,19.94,19.98,19.94,19.94,49600.0,16.1581,16.1905,16.1581,16.1581,49600.0
2011-04-05 11:00:00,19.95,19.96,19.94,19.95,42800.0,16.1662,16.1743,16.1581,16.1662,42800.0
2011-04-05 11:30:00,19.94,19.95,19.94,19.95,31600.0,16.1581,16.1662,16.1581,16.1662,31600.0
2011-04-05 12:00:00,19.95,19.95,19.9,19.9,32400.0,16.1662,16.1662,16.1257,16.1257,32400.0
2011-04-05 12:30:00,19.91,19.92,19.88,19.89,54400.0,16.1338,16.1419,16.1095,16.1176,54400.0
2011-04-05 13:00:00,19.88,19.9,19.87,19.88,133600.0,16.1095,16.1257,16.1014,16.1095,133600.0
2011-04-05 13:30:00,19.88,19.88,19.86,19.86,50000.0,16.1095,16.1095,16.0933,16.0933,50000.0
2011-04-05 14:00:00,19.87,19.88,19.86,19.86,84800.0,16.1014,16.1095,16.0933,16.0933,84800.0
2011-04-05 14:30:00,19.86,19.88,19.86,19.88,95600.0,16.0933,16.1095,16.0933,16.1095,95600.0
2011-04-05 15:00:00,19.87,19.88,19.83,19.84,192400.0,16.1014,16.1095,16.069,16.0771,192400.0
2011-04-05 15:30:00,19.84,19.87,19.79,19.84,318000.0,16.0771,16.1014,16.0366,16.0771,318000.0
2011-04-06 09:30:00,19.89,19.92,19.81,19.81,57600.0,16.1176,16.1419,16.0528,16.0528,57600.0
2011-04-06 10:00:00,19.81,19.84,19.79,19.81,118400.0,16.0528,16.0771,16.0366,16.0528,118400.0
2011-04-06 10:30:00,19.82,19.89,19.81,19.88,56400.0,16.0609,16.1176,16.0528,16.1095,56400.0
2011-04-06 11:00:00,19.87,19.87,19.84,19.86,40400.0,16.1014,16.1014,16.0771,16.0933,40400.0
2011-04-06 11:30:00,19.86,19.89,19.85,19.88,93200.0,16.0933,16.1176,16.0852,16.1095,93200.0
2011-04-06 12:00:00,19.88,19.96,19.87,19.95,72800.0,16.1095,16.1743,16.1014,16.1662,72800.0
2011-04-06 12:30:00,19.95,19.97,19.93,19.97,36400.0,16.1662,16.1824,16.15,16.1824,36400.0
2011-04-06 13:00:00,19.98,19.98,19.96,19.97,29200.0,16.1905,16.1905,16.1743,16.1824,29200.0
2011-04-06 13:30:00,19.97,19.98,19.96,19.97,46000.0,16.1824,16.1905,16.1743,16.1824,46000.0
2011-04-06 14:00:00,19.98,20.01,19.97,20.0,44400.0,16.1905,16.2148,16.1824,16.2067,44400.0
2011-04-06 14:30:00,20.0,20.03,20.0,20.01,62000.0,16.2067,16.2311,16.2067,16.2148,62000.0
2011-04-06 15:00:00,20.01,20.03,20.0,20.03,105200.0,16.2148,16.2311,16.2067,16.2311,105200.0
2011-04-06 15:30:00,20.03,20.06,20.03,20.04,188000.0,16.2311,16.2554,16.2311,16.2392,188000.0
2011-04-07 09:30:00,20.04,20.08,20.02,20.07,71600.0,16.2392,16.2716,16.2229,16.2635,71600.0
2011-04-07 10:00:00,20.07,20.1,20.01,20.01,47200.0,16.2635,16.2878,16.2148,16.2148,47200.0
2011-04-07 10:30:00,20.01,20.04,19.94,19.98,38800.0,16.2148,16.2392,16.1581,16.1905,38800.0
2011-04-07 11:00:00,19.97,19.99,19.95,19.96,26000.0,16.1824,16.1986,16.1662,16.1743,26000.0
2011-04-07 11:30:00,19.96,19.96,19.88,19.9,42000.0,16.1743,16.1743,16.1095,16.1257,42000.0
2011-04-07 12:00:00,19.9,19.94,19.9,19.94,23200.0,16.1257,16.1581,16.1257,16.1581,23200.0
2011-04-07 12:30:00,19.93,19.99,19.93,19.98,26000.0,16.15,16.1986,16.15,16.1905,26000.0
2011-04-07 13:00:00,19.98,19.99,19.92,19.92,22000.0,16.1905,16.1986,16.1419,16.1419,22000.0
2011-04-07 13:30:00,19.92,19.93,19.89,19.9,31600.0,16.1419,16.15,16.1176,16.1257,31600.0
2011-04-07 14:00:00,19.9,19.91,19.89,19.89,45200.0,16.1257,16.1338,16.1176,16.1176,45200.0
2011-04-07 14:30:00,19.9,19.91,19.89,19.9,52800.0,16.1257,16.1338,16.1176,16.1257,52800.0
2011-04-07 15:00:00,19.9,19.93,19.9,19.93,51200.0,16.1257,16.15,16.1257,16.15,51200.0
2011-04-07 15:30:00,19.93,19.93,19.9,19.91,126400.0,16.15,16.15,16.1257,16.1338,126400.0
2011-04-08 09:30:00,19.87,19.96,19.77,19.8,105200.0,16.1014,16.1743,16.0204,16.0447,105200.0
2011-04-08 10:00:00,19.79,19.8,19.75,19.78,93200.0,16.0366,16.0447,16.0042,16.0285,93200.0
2011-04-08 10:30:00,19.77,19.79,19.71,19.71,85600.0,16.0204,16.0366,15.9717,15.9717,85600.0
2011-04-08 11:00:00,19.72,19.75,19.7,19.7,60000.0,15.9798,16.0042,15.9636,15.9636,60000.0
2011-04-08 11:30:00,19.71,19.75,19.7,19.74,60800.0,15.9717,16.0042,15.9636,15.9961,60800.0
2011-04-08 12:00:00,19.72,19.76,19.72,19.74,81200.0,15.9798,16.0123,15.9798,15.9961,81200.0
2011-04-08 12:30:00,19.74,19.74,19.7,19.7,35200.0,15.9961,15.9961,15.9636,15.9636,35200.0
2011-04-08 13:00:00,19.71,19.71,19.68,19.69,43200.0,15.9717,15.9717,15.9474,15.9555,43200.0
2011-04-08 13:30:00,19.69,19.71,19.69,19.71,46000.0,15.9555,15.9717,15.9555,15.9717,46000.0
2011-04-08 14:00:00,19.71,19.73,19.71,19.73,40800.0,15.9717,15.988,15.9717,15.988,40800.0
2011-04-08 14:30:00,19.72,19.73,19.65,19.67,86400.0,15.9798,15.988,15.9231,15.9393,86400.0
2011-04-08 15:00:00,19.67,19.71,19.66,19.7,99200.0,15.9393,15.9717,15.9312,15.9636,99200.0
2011-04-08 15:30:00,19.71,19.77,19.7,19.75,184800.0,15.9717,16.0204,15.9636,16.0042,184800.0
2011-04-11 09:30:00,19.75,19.88,19.75,19.88,58800.0,16.0042,16.1095,16.0042,16.1095,58800.0
2011-04-11 10:00:00,19.87,19.94,19.86,19.93,38000.0,16.1014,16.1581,16.0933,16.15,38000.0
2011-04-11 10:30:00,19.91,19.94,19.91,19.93,30400.0,16.1338,16.1581,16.1338,16.15,30400.0
2011-04-11 11:00:00,19.93,19.95,19.91,19.91,36000.0,16.15,16.1662,16.1338,16.1338,36000.0
2011-04-11 11:30:00,19.91,19.91,19.89,19.9,15600.0,16.1338,16.1338,16.1176,16.1257,15600.0
2011-04-11 12:00:00,19.9,19.92,19.86,19.87,60400.0,16.1257,16.1419,16.0933,16.1014,60400.0
2011-04-11 12:30:00,19.86,19.88,19.86,19.87,18000.0,16.0933,16.1095,16.0933,16.1014,18000.0
2011-04-11 13:00:00,19.86,19.9,19.86,19.9,145200.0,16.0933,16.1257,16.0933,16.1257,145200.0
2011-04-11 13:30:00,19.9,19.93,19.9,19.91,123200.0,16.1257,16.15,16.1257,16.1338,123200.0
2011-04-11 14:00:00,19.91,19.93,19.9,19.9,34800.0,16.1338,16.15,16.1257,16.1257,34800.0
2011-04-11 14:30:00,19.9,19.95,19.89,19.94,194800.0,16.1257,16.1662,16.1176,16.1581,194800.0
2011-04-11 15:00:00,19.94,19.95,19.91,19.92,138000.0,16.1581,16.1662,16.1338,16.1419,138000.0
2011-04-11 15:30:00,19.92,19.95,19.88,19.89,212000.0,16.1419,16.1662,16.1095,16.1176,212000.0
2011-04-12 09:30:00,19.79,20.04,19.78,19.93,86400.0,16.0366,16.2392,16.0285,16.15,86400.0
2011-04-12 10:00:00,19.94,20.0,19.93,19.97,95600.0,16.1581,16.2067,16.15,16.1824,95600.0
2011-04-12 10:30:00,19.97,19.98,19.92,19.93,30400.0,16.1824,16.1905,16.1419,16.15,30400.0
2011-04-12 11:00:00,19.92,20.0,19.92,20.0,43200.0,16.1419,16.2067,16.1419,16.2067,43200.0
2011-04-12 11:30:00,20.0,20.1,19.99,20.07,112800.0,16.2067,16.2878,16.1986,16.2635,112800.0
2011-04-12 12:00:00,20.07,20.08,20.03,20.03,52400.0,16.2635,16.2716,16.2311,16.2311,52400.0
2011-04-12 12:30:00,20.03,20.04,20.0,20.0,33200.0,16.2311,16.2392,16.2067,16.2067,33200.0
2011-04-12 13:00:00,20.01,20.02,20.0,20.01,31600.0,16.2148,16.2229,16.2067,16.2148,31600.0
2011-04-12 13:30:00,20.01,20.06,20.01,20.05,75600.0,16.2148,16.2554,16.2148,16.2473,75600.0
2011-04-12 14:00:00,20.04,20.06,20.02,20.04,55600.0,16.2392,16.2554,16.2229,16.2392,55600.0
2011-04-12 14:30:00,20.04,20.05,20.02,20.03,84000.0,16.2392,16.2473,16.2229,16.2311,84000.0
2011-04-12 15:00:00,20.03,20.03,19.99,20.01,115200.0,16.2311,16.2311,16.1986,16.2148,115200.0
2011-04-12 15:30:00,20.0,20.03,19.97,19.98,176400.0,16.2067,16.2311,16.1824,16.1905,176400.0
2011-04-13 09:30:00,20.03,20.07,19.97,20.05,40000.0,16.2311,16.2635,16.1824,16.2473,40000.0
2011-04-13 10:00:00,20.04,20.06,19.97,20.0,50800.0,16.2392,16.2554,16.1824,16.2067,50800.0
2011-04-13 10:30:00,19.99,20.01,19.95,19.95,36800.0,16.1986,16.2148,16.1662,16.1662,36800.0
2011-04-13 11:00:00,19.95,19.96,19.94,19.94,31600.0,16.1662,16.1743,16.1581,16.1581,31600.0
2011-04-13 11:30:00,19.95,19.97,19.94,19.95,29600.0,16.1662,16.1824,16.1581,16.1662,29600.0
2011-04-13 12:00:00,19.95,19.96,19.94,19.94,19600.0,16.1662,16.1743,16.1581,16.1581,19600.0
2011-04-13 12:30:00,19.93,19.98,19.93,19.96,487600.0,16.15,16.1905,16.15,16.1743,487600.0
2011-04-13 13:00:00,19.96,19.99,19.95,19.96,44000.0,16.1743,16.1986,16.1662,16.1743,44000.0
2011-04-13 13:30:00,19.96,19.98,19.93,19.95,66000.0,16.1743,16.1905,16.15,16.1662,66000.0
2011-04-13 14:00:00,19.95,20.0,19.95,20.0,118400.0,16.1662,16.2067,16.1662,16.2067,118400.0
2011-04-13 14:30:00,20.0,20.01,19.99,20.01,200000.0,16.2067,16.2148,16.1986,16.2148,200000.0
2011-04-13 15:00:00,20.0,20.04,20.0,20.02,78800.0,16.2067,16.2392,16.2067,16.2229,78800.0
2011-04-13 15:30:00,20.02,20.03,19.99,20.01,177600.0,16.2229,16.2311,16.1986,16.2148,177600.0
2011-04-14 09:30:00,19.97,20.04,19.92,20.01,45600.0,16.1824,16.2392,16.1419,16.2148,45600.0
2011-04-14 10:00:00,20.0,20.0,19.92,19.98,32400.0,16.2067,16.2067,16.1419,16.1905,32400.0
2011-04-14 10:30:00,19.99,19.99,19.93,19.99,26400.0,16.1986,16.1986,16.15,16.1986,26400.0
2011-04-14 11:00:00,19.97,20.03,19.93,20.02,102800.0,16.1824,16.2311,16.15,16.2229,102800.0
2011-04-14 11:30:00,20.03,20.03,20.0,20.02,19200.0,16.2311,16.2311,16.2067,16.2229,19200.0
2011-04-14 12:00:00,20.01,20.03,19.99,20.01,28400.0,16.2148,16.2311,16.1986,16.2148,28400.0
2011-04-14 12:30:00,20.01,20.03,20.0,20.03,22800.0,16.2148,16.2311,16.2067,16.2311,22800.0
2011-04-14 13:00:00,20.02,20.04,19.96,19.96,37600.0,16.2229,16.2392,16.1743,16.1743,37600.0
2011-04-14 13:30:00,19.97,19.97,19.93,19.94,23200.0,16.1824,16.1824,16.15,16.1581,23200.0
2011-04-14 14:00:00,19.94,19.98,19.94,19.97,27200.0,16.1581,16.1905,16.1581,16.1824,27200.0
2011-04-14 14:30:00,19.96,19.99,19.95,19.98,35600.0,16.1743,16.1986,16.1662,16.1905,35600.0
2011-04-14 15:00:00,19.98,20.03,19.98,20.01,47200.0,16.1905,16.2311,16.1905,16.2148,47200.0
2011-04-14 15:30:00,20.01,20.03,19.98,19.98,113200.0,16.2148,16.2311,16.1905,16.1905,113200.0
2011-04-15 09:30:00,19.99,20.04,19.96,20.02,61200.0,16.1986,16.2392,16.1743,16.2229,61200.0
2011-04-15 10:00:00,20.04,20.09,20.03,20.06,55200.0,16.2392,16.2797,16.2311,16.2554,55200.0
2011-04-15 10:30:00,20.06,20.09,20.04,20.08,50000.0,16.2554,16.2797,16.2392,16.2716,50000.0
2011-04-15 11:00:00,20.08,20.13,20.06,20.11,74400.0,16.2716,16.3121,16.2554,16.2959,74400.0
2011-04-15 11:30:00,20.11,20.13,20.08,20.09,57200.0,16.2959,16.3121,16.2716,16.2797,57200.0
2011-04-15 12:00:00,20.1,20.12,20.09,20.1,78000.0,16.2878,16.304,16.2797,16.2878,78000.0
2011-04-15 12:30:00,20.11,20.15,20.1,20.15,55200.0,16.2959,16.3283,16.2878,16.3283,55200.0
2011-04-15 13:00:00,20.15,20.15,20.08,20.09,40800.0,16.3283,16.3283,16.2716,16.2797,40800.0
2011-04-15 13:30:00,20.09,20.14,20.09,20.11,111600.0,16.2797,16.3202,16.2797,16.2959,111600.0
2011-04-15 14:00:00,20.11,20.2,20.11,20.19,76400.0,16.2959,16.3688,16.2959,16.3607,76400.0
2011-04-15 14:30:00,20.2,20.26,20.2,20.23,132000.0,16.3688,16.4174,16.3688,16.3931,132000.0
2011-04-15 15:00:00,20.22,20.25,20.2,20.24,116400.0,16.385,16.4093,16.3688,16.4012,116400.0
2011-04-15 15:30:00,20.24,20.25,20.18,20.22,234400.0,16.4012,16.4093,16.3526,16.385,234400.0
2011-04-18 09:30:00,20.08,20.08,19.94,19.99,120800.0,16.2716,16.2716,16.1581,16.1986,120800.0
2011-04-18 10:00:00,19.99,20.1,19.97,20.05,49200.0,16.1986,16.2878,16.1824,16.2473,49200.0
2011-04-18 10:30:00,20.04,20.07,19.97,19.98,70000.0,16.2392,16.2635,16.1824,16.1905,70000.0
2011-04-18 11:00:00,19.98,19.98,19.91,19.91,140800.0,16.1905,16.1905,16.1338,16.1338,140800.0
2011-04-18 11:30:00,19.91,19.91,19.88,19.9,49600.0,16.1338,16.1338,16.1095,16.1257,49600.0
2011-04-18 12:00:00,19.89,19.92,19.86,19.91,61600.0,16.1176,16.1419,16.0933,16.1338,61600.0
2011-04-18 12:30:00,19.92,19.92,19.86,19.86,58000.0,16.1419,16.1419,16.0933,16.0933,58000.0
2011-04-18 13:00:00,19.86,19.86,19.8,19.82,66400.0,16.0933,16.0933,16.0447,16.0609,66400.0
2011-04-18 13:30:00,19.82,19.85,19.81,19.84,64800.0,16.0609,16.0852,16.0528,16.0771,64800.0
2011-04-18 14:00:00,19.85,19.89,19.84,19.88,54000.0,16.0852,16.1176,16.0771,16.1095,54000.0
2011-04-18 14:30:00,19.88,19.93,19.86,19.91,66000.0,16.1095,16.15,16.0933,16.1338,66000.0
2011-04-18 15:00:00,19.92,19.95,19.89,19.91,122800.0,16.1419,16.1662,16.1176,16.1338,122800.0
2011-04-18 15:30:00,19.92,19.93,19.88,19.9,201200.0,16.1419,16.15,16.1095,16.1257,201200.0
2011-04-19 09:30:00,19.91,19.96,19.83,19.84,98400.0,16.1338,16.1743,16.069,16.0771,98400.0
2011-04-19 10:00:00,19.84,19.84,19.77,19.82,61600.0,16.0771,16.0771,16.0204,16.0609,61600.0
2011-04-19 10:30:00,19.82,19.82,19.71,19.71,88400.0,16.0609,16.0609,15.9717,15.9717,88400.0
2011-04-19 11:00:00,19.71,19.72,19.63,19.65,98000.0,15.9717,15.9798,15.9069,15.9231,98000.0
2011-04-19 11:30:00,19.65,19.73,19.64,19.72,50400.0,15.9231,15.988,15.915,15.9798,50400.0
2011-04-19 12:00:00,19.72,19.74,19.7,19.73,37200.0,15.9798,15.9961,15.9636,15.988,37200.0
2011-04-19 12:30:00,19.73,19.73,19.66,19.66,71200.0,15.988,15.988,15.9312,15.9312,71200.0
2011-04-19 13:00:00,19.67,19.74,19.67,19.74,60800.0,15.9393,15.9961,15.9393,15.9961,60800.0
2011-04-19 13:30:00,19.73,19.76,19.73,19.75,60400.0,15.988,16.0123,15.988,16.0042,60400.0
2011-04-19 14:00:00,19.74,19.76,19.72,19.76,48400.0,15.9961,16.0123,15.9798,16.0123,48400.0
2011-04-19 14:30:00,19.75,19.78,19.75,19.75,59600.0,16.0042,16.0285,16.0042,16.0042,59600.0
2011-04-19 15:00:00,19.75,19.79,19.75,19.75,209200.0,16.0042,16.0366,16.0042,16.0042,209200.0
2011-04-19 15:30:00,19.75,19.8,19.72,19.77,432400.0,16.0042,16.0447,15.9798,16.0204,432400.0
2011-04-20 09:30:00,19.93,19.96,19.91,19.95,69600.0,16.15,16.1743,16.1338,16.1662,69600.0
2011-04-20 10:00:00,19.95,19.99,19.95,19.98,40400.0,16.1662,16.1986,16.1662,16.1905,40400.0
2011-04-20 10:30:00,19.99,20.0,19.97,19.98,50800.0,16.1986,16.2067,16.1824,16.1905,50800.0
2011-04-20 11:00:00,19.98,20.0,19.97,20.0,37600.0,16.1905,16.2067,16.1824,16.2067,37600.0
2011-04-20 11:30:00,20.0,20.02,19.99,20.0,52000.0,16.2067,16.2229,16.1986,16.2067,52000.0
2011-04-20 12:00:00,20.0,20.02,19.99,20.0,32400.0,16.2067,16.2229,16.1986,16.2067,32400.0
2011-04-20 12:30:00,20.01,20.03,19.98,19.99,30400.0,16.2148,16.2311,16.1905,16.1986,30400.0
2011-04-20 13:00:00,19.98,19.99,19.93,19.97,33600.0,16.1905,16.1986,16.15,16.1824,33600.0
2011-04-20 13:30:00,19.98,20.0,19.98,20.0,25600.0,16.1905,16.2067,16.1905,16.2067,25600.0
2011-04-20 14:00:00,20.0,20.0,19.98,19.98,28800.0,16.2067,16.2067,16.1905,16.1905,28800.0
2011-04-20 14:30:00,19.97,19.98,19.94,19.95,66400.0,16.1824,16.1905,16.1581,16.1662,66400.0
2011-04-20 15:00:00,19.95,19.97,19.95,19.95,84400.0,16.1662,16.1824,16.1662,16.1662,84400.0
2011-04-20 15:30:00,19.95,19.95,19.9,19.92,244400.0,16.1662,16.1662,16.1257,16.1419,244400.0
2011-04-21 09:30:00,19.99,20.02,19.86,20.02,68000.0,16.1986,16.2229,16.0933,16.2229,68000.0
2011-04-21 10:00:00,20.0,20.07,19.99,20.07,19200.0,16.2067,16.2635,16.1986,16.2635,19200.0
2011-04-21 10:30:00,20.07,20.08,20.04,20.04,53600.0,16.2635,16.2716,16.2392,16.2392,53600.0
2011-04-21 11:00:00,20.04,20.04,20.01,20.04,39600.0,16.2392,16.2392,16.2148,16.2392,39600.0
2011-04-21 11:30:00,20.03,20.03,19.99,19.99,40400.0,16.2311,16.2311,16.1986,16.1986,40400.0
2011-04-21 12:00:00,19.98,19.98,19.95,19.95,25600.0,16.1905,16.1905,16.1662,16.1662,25600.0
2011-04-21 12:30:00,19.95,19.96,19.92,19.92,50400.0,16.1662,16.1743,16.1419,16.1419,50400.0
2011-04-21 13:00:00,19.93,19.93,19.9,19.9,47600.0,16.15,16.15,16.1257,16.1257,47600.0
2011-04-21 13:30:00,19.91,19.92,19.89,19.9,25200.0,16.1338,16.1419,16.1176,16.1257,25200.0
2011-04-21 14:00:00,19.9,19.91,19.89,19.9,48400.0,16.1257,16.1338,16.1176,16.1257,48400.0
2011-04-21 14:30:00,19.9,19.94,19.89,19.91,31200.0,16.1257,16.1581,16.1176,16.1338,31200.0
2011-04-21 15:00:00,19.91,19.93,19.91,19.92,37200.0,16.1338,16.15,16.1338,16.1419,37200.0
2011-04-21 15:30:00,19.92,19.95,19.91,19.93,75200.0,16.1419,16.1662,16.1338,16.15,75200.0
2011-04-25 09:30:00,19.87,19.95,19.75,19.76,103600.0,16.1014,16.1662,16.0042,16.0123,103600.0
2011-04-25 10:00:00,19.76,19.77,19.64,19.65,88800.0,16.0123,16.0204,15.915,15.9231,88800.0
2011-04-25 10:30:00,19.64,19.67,19.57,19.57,101600.0,15.915,15.9393,15.8583,15.8583,101600.0
2011-04-25 11:00:00,19.57,19.58,19.54,19.57,93200.0,15.8583,15.8664,15.834,15.8583,93200.0
2011-04-25 11:30:00,19.57,19.58,19.54,19.55,50400.0,15.8583,15.8664,15.834,15.8421,50400.0
2011-04-25 12:00:00,19.54,19.58,19.54,19.54,81600.0,15.834,15.8664,15.834,15.834,81600.0
2011-04-25 12:30:00,19.54,19.55,19.52,19.52,113600.0,15.834,15.8421,15.8178,15.8178,113600.0
2011-04-25 13:00:00,19.53,19.57,19.52,19.55,108400.0,15.8259,15.8583,15.8178,15.8421,108400.0
2011-04-25 13:30:00,19.55,19.57,19.54,19.55,80400.0,15.8421,15.8583,15.834,15.8421,80400.0
2011-04-25 14:00:00,19.55,19.57,19.55,19.55,76800.0,15.8421,15.8583,15.8421,15.8421,76800.0
2011-04-25 14:30:00,19.55,19.57,19.53,19.53,66400.0,15.8421,15.8583,15.8259,15.8259,66400.0
2011-04-25 15:00:00,19.53,19.55,19.53,19.54,79600.0,15.8259,15.8421,15.8259,15.834,79600.0
2011-04-25 15:30:00,19.54,19.56,19.52,19.53,220800.0,15.834,15.8502,15.8178,15.8259,220800.0
2011-04-26 09:30:00,19.54,19.68,19.53,19.67,109200.0,15.834,15.9474,15.8259,15.9393,109200.0
2011-04-26 10:00:00,19.68,19.71,19.63,19.68,233600.0,15.9474,15.9717,15.9069,15.9474,233600.0
2011-04-26 10:30:00,19.68,19.68,19.64,19.67,115200.0,15.9474,15.9474,15.915,15.9393,115200.0
2011-04-26 11:00:00,19.68,19.68,19.64,19.64,68800.0,15.9474,15.9474,15.915,15.915,68800.0
2011-04-26 11:30:00,19.65,19.68,19.65,19.68,157200.0,15.9231,15.9474,15.9231,15.9474,157200.0
2011-04-26 12:00:00,19.68,19.7,19.67,19.7,103200.0,15.9474,15.9636,15.9393,15.9636,103200.0
2011-04-26 12:30:00,19.7,19.78,19.7,19.78,78400.0,15.9636,16.0285,15.9636,16.0285,78400.0
2011-04-26 13:00:00,19.78,19.8,19.74,19.77,62400.0,16.0285,16.0447,15.9961,16.0204,62400.0
2011-04-26 13:30:00,19.77,19.79,19.74,19.74,38000.0,16.0204,16.0366,15.9961,15.9961,38000.0
2011-04-26 14:00:00,19.73,19.77,19.73,19.76,62400.0,15.988,16.0204,15.988,16.0123,62400.0
2011-04-26 14:30:00,19.77,19.78,19.75,19.75,60800.0,16.0204,16.0285,16.0042,16.0042,60800.0
2011-04-26 15:00:00,19.75,19.75,19.72,19.72,69200.0,16.0042,16.0042,15.9798,15.9798,69200.0
2011-04-26 15:30:00,19.73,19.73,19.68,19.7,205600.0,15.988,15.988,15.9474,15.9636,205600.0
2011-04-27 09:30:00,19.75,19.82,19.63,19.75,112800.0,16.0042,16.0609,15.9069,16.0042,112800.0
2011-04-27 10:00:00,19.75,19.82,19.75,19.78,71200.0,16.0042,16.0609,16.0042,16.0285,71200.0
2011-04-27 10:30:00,19.78,19.81,19.77,19.79,51200.0,16.0285,16.0528,16.0204,16.0366,51200.0
2011-04-27 11:00:00,19.79,19.8,19.76,19.77,86800.0,16.0366,16.0447,16.0123,16.0204,86800.0
2011-04-27 11:30:00,19.76,19.77,19.71,19.71,55200.0,16.0123,16.0204,15.9717,15.9717,55200.0
2011-04-27 12:00:00,19.72,19.75,19.71,19.75,56800.0,15.9798,16.0042,15.9717,16.0042,56800.0
2011-04-27 12:30:00,19.75,19.79,19.74,19.75,120000.0,16.0042,16.0366,15.9961,16.0042,120000.0
2011-04-27 13:00:00,19.75,19.77,19.72,19.75,165600.0,16.0042,16.0204,15.9798,16.0042,165600.0
2011-04-27 13:30:00,19.75,19.76,19.7,19.74,93200.0,16.0042,16.0123,15.9636,15.9961,93200.0
2011-04-27 14:00:00,19.73,19.78,19.72,19.78,92000.0,15.988,16.0285,15.9798,16.0285,92000.0
2011-04-27 14:30:00,19.78,19.83,19.77,19.83,92000.0,16.0285,16.069,16.0204,16.069,92000.0
2011-04-27 15:00:00,19.82,19.86,19.82,19.85,54400.0,16.0609,16.0933,16.0609,16.0852,54400.0
2011-04-27 15:30:00,19.85,19.9,19.83,19.87,294800.0,16.0852,16.1257,16.069,16.1014,294800.0
2011-04-28 09:30:00,19.8,19.97,19.8,19.94,68000.0,16.0447,16.1824,16.0447,16.1581,68000.0
2011-04-28 10:00:00,19.95,19.96,19.92,19.96,29200.0,16.1662,16.1743,16.1419,16.1743,29200.0
2011-04-28 10:30:00,19.97,20.05,19.95,19.96,88000.0,16.1824,16.2473,16.1662,16.1743,88000.0
2011-04-28 11:00:00,19.97,20.04,19.97,20.03,28800.0,16.1824,16.2392,16.1824,16.2311,28800.0
2011-04-28 11:30:00,20.04,20.1,20.02,20.1,87600.0,16.2392,16.2878,16.2229,16.2878,87600.0
2011-04-28 12:00:00,20.1,20.1,20.07,20.08,49200.0,16.2878,16.2878,16.2635,16.2716,49200.0
2011-04-28 12:30:00,20.09,20.15,20.09,20.15,50800.0,16.2797,16.3283,16.2797,16.3283,50800.0
2011-04-28 13:00:00,20.15,20.15,20.13,20.14,59200.0,16.3283,16.3283,16.3121,16.3202,59200.0
2011-04-28 13:30:00,20.14,20.17,20.14,20.17,42800.0,16.3202,16.3445,16.3202,16.3445,42800.0
2011-04-28 14:00:00,20.17,20.22,20.15,20.2,92800.0,16.3445,16.385,16.3283,16.3688,92800.0
2011-04-28 14:30:00,20.2,20.38,20.2,20.36,318800.0,16.3688,16.5147,16.3688,16.4985,318800.0
2011-04-28 15:00:00,20.36,20.39,20.35,20.39,217600.0,16.4985,16.5228,16.4904,16.5228,217600.0
2011-04-28 15:30:00,20.4,20.52,20.4,20.45,602000.0,16.5309,16.6281,16.5309,16.5714,602000.0
2011-04-29 09:30:00,20.42,20.6,20.42,20.52,132400.0,16.5471,16.6929,16.5471,16.6281,132400.0
2011-04-29 10:00:00,20.51,20.52,20.42,20.45,83600.0,16.62,16.6281,16.5471,16.5714,83600.0
2011-04-29 10:30:00,20.45,20.46,20.33,20.41,119200.0,16.5714,16.5795,16.4742,16.539,119200.0
2011-04-29 11:00:00,20.41,20.45,20.38,20.43,44800.0,16.539,16.5714,16.5147,16.5552,44800.0
2011-04-29 11:30:00,20.43,20.45,20.4,20.4,29600.0,16.5552,16.5714,16.5309,16.5309,29600.0
2011-04-29 12:00:00,20.4,20.46,20.4,20.46,36400.0,16.5309,16.5795,16.5309,16.5795,36400.0
2011-04-29 12:30:00,20.46,20.46,20.43,20.45,38000.0,16.5795,16.5795,16.5552,16.5714,38000.0
2011-04-29 13:00:00,20.46,20.53,20.45,20.53,108000.0,16.5795,16.6362,16.5714,16.6362,108000.0
2011-04-29 13:30:00,20.53,20.53,20.49,20.52,106800.0,16.6362,16.6362,16.6038,16.6281,106800.0
2011-04-29 14:00:00,20.51,20.56,20.5,20.56,85200.0,16.62,16.6605,16.6119,16.6605,85200.0
2011-04-29 14:30:00,20.56,20.58,20.55,20.56,101600.0,16.6605,16.6767,16.6524,16.6605,101600.0
2011-04-29 15:00:00,20.56,20.57,20.55,20.57,56800.0,16.6605,16.6686,16.6524,16.6686,56800.0
2011-04-29 15:30:00,20.57,20.64,20.55,20.61,247600.0,16.6686,16.7254,16.6524,16.701,247600.0
2011-05-02 09:30:00,20.62,20.62,20.51,20.58,79600.0,16.7092,16.7092,16.62,16.6767,79600.0
2011-05-02 10:00:00,20.58,20.62,20.52,20.61,38400.0,16.6767,16.7092,16.6281,16.701,38400.0
2011-05-02 10:30:00,20.62,20.62,20.57,20.59,37200.0,16.7092,16.7092,16.6686,16.6848,37200.0
2011-05-02 11:00:00,20.59,20.6,20.57,20.58,44800.0,16.6848,16.6929,16.6686,16.6767,44800.0
2011-05-02 11:30:00,20.57,20.57,20.53,20.54,37600.0,16.6686,16.6686,16.6362,16.6443,37600.0
2011-05-02 12:00:00,20.54,20.58,20.54,20.55,51200.0,16.6443,16.6767,16.6443,16.6524,51200.0
2011-05-02 12:30:00,20.55,20.55,20.52,20.55,44000.0,16.6524,16.6524,16.6281,16.6524,44000.0
2011-05-02 13:00:00,20.55,20.57,20.54,20.55,38800.0,16.6524,16.6686,16.6443,16.6524,38800.0
2011-05-02 13:30:00,20.56,20.56,20.51,20.51,45200.0,16.6605,16.6605,16.62,16.62,45200.0
2011-05-02 14:00:00,20.51,20.52,20.49,20.51,57600.0,16.62,16.6281,16.6038,16.62,57600.0
2011-05-02 14:30:00,20.51,20.51,20.47,20.49,84800.0,16.62,16.62,16.5876,16.6038,84800.0
2011-05-02 15:00:00,20.49,20.49,20.45,20.46,85600.0,16.6038,16.6038,16.5714,16.5795,85600.0
2011-05-02 15:30:00,20.46,20.56,20.45,20.5,322400.0,16.5795,16.6605,16.5714,16.6119,322400.0
2011-05-03 09:30:00,20.41,20.41,20.09,20.18,240800.0,16.539,16.539,16.2797,16.3526,240800.0
2011-05-03 10:00:00,20.2,20.21,20.08,20.11,163600.0,16.3688,16.3769,16.2716,16.2959,163600.0
2011-05-03 10:30:00,20.11,20.11,20.04,20.06,89600.0,16.2959,16.2959,16.2392,16.2554,89600.0
2011-05-03 11:00:00,20.06,20.14,20.06,20.11,88400.0,16.2554,16.3202,16.2554,16.2959,88400.0
2011-05-03 11:30:00,20.12,20.14,20.1,20.11,116400.0,16.304,16.3202,16.2878,16.2959,116400.0
2011-05-03 12:00:00,20.11,20.13,20.1,20.1,98000.0,16.2959,16.3121,16.2878,16.2878,98000.0
2011-05-03 12:30:00,20.1,20.14,20.1,20.12,307200.0,16.2878,16.3202,16.2878,16.304,307200.0
2011-05-03 13:00:00,20.13,20.17,20.12,20.17,271600.0,16.3121,16.3445,16.304,16.3445,271600.0
2011-05-03 13:30:00,20.16,20.23,20.16,20.23,88800.0,16.3364,16.3931,16.3364,16.3931,88800.0
2011-05-03 14:00:00,20.23,20.24,20.2,20.23,154000.0,16.3931,16.4012,16.3688,16.3931,154000.0
2011-05-03 14:30:00,20.23,20.32,20.23,20.32,168800.0,16.3931,16.466,16.3931,16.466,168800.0
2011-05-03 15:00:00,20.32,20.38,20.31,20.36,113200.0,16.466,16.5147,16.4579,16.4985,113200.0
2011-05-03 15:30:00,20.36,20.38,20.32,20.37,217600.0,16.4985,16.5147,16.466,16.5066,217600.0
2011-05-04 09:30:00,20.36,20.58,20.36,20.49,220800.0,16.4985,16.6767,16.4985,16.6038,220800.0
2011-05-04 10:00:00,20.48,20.52,20.39,20.41,53200.0,16.5957,16.6281,16.5228,16.539,53200.0
2011-05-04 10:30:00,20.41,20.44,20.38,20.42,39200.0,16.539,16.5633,16.5147,16.5471,39200.0
2011-05-04 11:00:00,20.42,20.42,20.28,20.33,103600.0,16.5471,16.5471,16.4336,16.4742,103600.0
2011-05-04 11:30:00,20.32,20.36,20.31,20.32,46000.0,16.466,16.4985,16.4579,16.466,46000.0
2011-05-04 12:00:00,20.32,20.33,20.23,20.25,86000.0,16.466,16.4742,16.3931,16.4093,86000.0
2011-05-04 12:30:00,20.24,20.36,20.23,20.34,69200.0,16.4012,16.4985,16.3931,16.4823,69200.0
2011-05-04 13:00:00,20.33,20.41,20.32,20.4,93200.0,16.4742,16.539,16.466,16.5309,93200.0
2011-05-04 13:30:00,20.4,20.44,20.4,20.43,56400.0,16.5309,16.5633,16.5309,16.5552,56400.0
2011-05-04 14:00:00,20.44,20.44,20.41,20.43,139600.0,16.5633,16.5633,16.539,16.5552,139600.0
2011-05-04 14:30:00,20.43,20.47,20.43,20.44,68800.0,16.5552,16.5876,16.5552,16.5633,68800.0
2011-05-04 15:00:00,20.44,20.45,20.42,20.43,108400.0,16.5633,16.5714,16.5471,16.5552,108400.0
2011-05-04 15:30:00,20.43,20.47,20.41,20.44,308800.0,16.5552,16.5876,16.539,16.5633,308800.0
2011-05-05 09:30:00,20.45,20.49,20.33,20.41,211600.0,16.5714,16.6038,16.4742,16.539,211600.0
2011-05-05 10:00:00,20.42,20.55,20.42,20.53,132800.0,16.5471,16.6524,16.5471,16.6362,132800.0
2011-05-05 10:30:00,20.53,20.54,20.5,20.53,49600.0,16.6362,16.6443,16.6119,16.6362,49600.0
2011-05-05 11:00:00,20.54,20.61,20.53,20.61,62400.0,16.6443,16.701,16.6362,16.701,62400.0
2011-05-05 11:30:00,20.63,20.69,20.62,20.68,81200.0,16.7173,16.7659,16.7092,16.7578,81200.0
2011-05-05 12:00:00,20.69,20.69,20.64,20.67,67200.0,16.7659,16.7659,16.7254,16.7497,67200.0
2011-05-05 12:30:00,20.67,20.7,20.66,20.7,139200.0,16.7497,16.774,16.7416,16.774,139200.0
2011-05-05 13:00:00,20.7,20.72,20.68,20.71,51200.0,16.774,16.7902,16.7578,16.7821,51200.0
2011-05-05 13:30:00,20.71,20.74,20.68,20.73,80000.0,16.7821,16.8064,16.7578,16.7983,80000.0
2011-05-05 14:00:00,20.73,20.76,20.7,20.74,74800.0,16.7983,16.8226,16.774,16.8064,74800.0
2011-05-05 14:30:00,20.75,20.77,20.7,20.7,112400.0,16.8145,16.8307,16.774,16.774,112400.0
2011-05-05 15:00:00,20.7,20.72,20.52,20.55,310400.0,16.774,16.7902,16.6281,16.6524,310400.0
2011-05-05 15:30:00,20.54,20.57,20.49,20.51,362400.0,16.6443,16.6686,16.6038,16.62,362400.0
2011-05-06 09:30:00,20.57,20.57,20.02,20.22,766800.0,16.6686,16.6686,16.2229,16.385,766800.0
2011-05-06 10:00:00,20.21,20.34,19.85,20.07,702400.0,16.3769,16.4823,16.0852,16.2635,702400.0
2011-05-06 10:30:00,20.08,20.09,19.88,19.89,502400.0,16.2716,16.2797,16.1095,16.1176,502400.0
2011-05-06 11:00:00,19.9,19.93,19.57,19.65,617600.0,16.1257,16.15,15.8583,15.9231,617600.0
2011-05-06 11:30:00,19.65,19.79,19.53,19.55,534800.0,15.9231,16.0366,15.8259,15.8421,534800.0
2011-05-06 12:00:00,19.55,19.7,19.46,19.68,273600.0,15.8421,15.9636,15.7692,15.9474,273600.0
2011-05-06 12:30:00,19.68,19.86,19.68,19.83,169600.0,15.9474,16.0933,15.9474,16.069,169600.0
2011-05-06 13:00:00,19.83,19.86,19.58,19.67,157200.0,16.069,16.0933,15.8664,15.9393,157200.0
2011-05-06 13:30:00,19.68,19.8,19.68,19.73,130000.0,15.9474,16.0447,15.9474,15.988,130000.0
2011-05-06 14:00:00,19.74,19.77,19.58,19.59,138400.0,15.9961,16.0204,15.8664,15.8745,138400.0
2011-05-06 14:30:00,19.59,19.62,19.51,19.6,172400.0,15.8745,15.8988,15.8097,15.8826,172400.0
2011-05-06 15:00:00,19.63,19.72,19.57,19.68,264000.0,15.9069,15.9798,15.8583,15.9474,264000.0
2011-05-06 15:30:00,19.68,19.82,19.65,19.72,554400.0,15.9474,16.0609,15.9231,15.9798,554400.0
2011-05-09 09:30:00,19.68,19.89,19.44,19.89,360800.0,15.9474,16.1176,15.753,16.1176,360800.0
2011-05-09 10:00:00,19.9,19.93,19.81,19.88,253200.0,16.1257,16.15,16.0528,16.1095,253200.0
2011-05-09 10:30:00,19.88,19.93,19.86,19.92,158400.0,16.1095,16.15,16.0933,16.1419,158400.0
2011-05-09 11:00:00,19.92,19.92,19.82,19.83,92000.0,16.1419,16.1419,16.0609,16.069,92000.0
2011-05-09 11:30:00,19.84,19.88,19.82,19.87,98400.0,16.0771,16.1095,16.0609,16.1014,98400.0
2011-05-09 12:00:00,19.87,19.88,19.84,19.86,127200.0,16.1014,16.1095,16.0771,16.0933,127200.0
2011-05-09 12:30:00,19.86,19.88,19.84,19.86,89200.0,16.0933,16.1095,16.0771,16.0933,89200.0
2011-05-09 13:00:00,19.86,19.88,19.82,19.86,69200.0,16.0933,16.1095,16.0609,16.0933,69200.0
2011-05-09 13:30:00,19.86,19.88,19.84,19.85,129600.0,16.0933,16.1095,16.0771,16.0852,129600.0
2011-05-09 14:00:00,19.85,19.88,19.84,19.87,96000.0,16.0852,16.1095,16.0771,16.1014,96000.0
2011-05-09 14:30:00,19.87,19.88,19.83,19.84,105600.0,16.1014,16.1095,16.069,16.0771,105600.0
2011-05-09 15:00:00,19.83,19.88,19.83,19.85,136000.0,16.069,16.1095,16.069,16.0852,136000.0
2011-05-09 15:30:00,19.84,19.85,19.75,19.78,432400.0,16.0771,16.0852,16.0042,16.0285,432400.0
2011-05-10 09:30:00,19.84,20.17,19.84,20.17,191600.0,16.0771,16.3445,16.0771,16.3445,191600.0
2011-05-10 10:00:00,20.17,20.19,20.06,20.08,272800.0,16.3445,16.3607,16.2554,16.2716,272800.0
2011-05-10 10:30:00,20.09,20.14,20.08,20.12,142000.0,16.2797,16.3202,16.2716,16.304,142000.0
2011-05-10 11:00:00,20.11,20.27,20.09,20.27,88400.0,16.2959,16.4255,16.2797,16.4255,88400.0
2011-05-10 11:30:00,20.27,20.33,20.26,20.3,102000.0,16.4255,16.4742,16.4174,16.4498,102000.0
2011-05-10 12:00:00,20.3,20.35,20.25,20.35,116000.0,16.4498,16.4904,16.4093,16.4904,116000.0
2011-05-10 12:30:00,20.36,20.36,20.33,20.34,98000.0,16.4985,16.4985,16.4742,16.4823,98000.0
2011-05-10 13:00:00,20.35,20.39,20.33,20.38,93200.0,16.4904,16.5228,16.4742,16.5147,93200.0
2011-05-10 13:30:00,20.39,20.52,20.38,20.52,210400.0,16.5228,16.6281,16.5147,16.6281,210400.0
2011-05-10 14:00:00,20.51,20.51,20.48,20.51,152400.0,16.62,16.62,16.5957,16.62,152400.0
2011-05-10 14:30:00,20.51,20.54,20.5,20.54,130400.0,16.62,16.6443,16.6119,16.6443,130400.0
2011-05-10 15:00:00,20.54,20.55,20.5,20.54,209200.0,16.6443,16.6524,16.6119,16.6443,209200.0
2011-05-10 15:30:00,20.54,20.59,20.53,20.57,396800.0,16.6443,16.6848,16.6362,16.6686,396800.0
2011-05-11 09:30:00,20.59,20.64,20.48,20.51,218000.0,16.6848,16.7254,16.5957,16.62,218000.0
2011-05-11 10:00:00,20.51,20.54,20.42,20.44,166800.0,16.62,16.6443,16.5471,16.5633,166800.0
2011-05-11 10:30:00,20.44,20.44,20.34,20.4,166800.0,16.5633,16.5633,16.4823,16.5309,166800.0
2011-05-11 11:00:00,20.4,20.43,20.39,20.4,83600.0,16.5309,16.5552,16.5228,16.5309,83600.0
2011-05-11 11:30:00,20.41,20.43,20.35,20.4,82800.0,16.539,16.5552,16.4904,16.5309,82800.0
2011-05-11 12:00:00,20.4,20.4,20.27,20.3,128400.0,16.5309,16.5309,16.4255,16.4498,128400.0
2011-05-11 12:30:00,20.3,20.36,20.29,20.3,132400.0,16.4498,16.4985,16.4417,16.4498,132400.0
2011-05-11 13:00:00,20.31,20.35,20.29,20.31,262800.0,16.4579,16.4904,16.4417,16.4579,262800.0
2011-05-11 13:30:00,20.31,20.34,20.29,20.31,182000.0,16.4579,16.4823,16.4417,16.4579,182000.0
2011-05-11 14:00:00,20.32,20.33,20.29,20.3,122400.0,16.466,16.4742,16.4417,16.4498,122400.0
2011-05-11 14:30:00,20.3,20.32,20.27,20.28,129600.0,16.4498,16.466,16.4255,16.4336,129600.0
2011-05-11 15:00:00,20.27,20.32,20.27,20.31,143600.0,16.4255,16.466,16.4255,16.4579,143600.0
2011-05-11 15:30:00,20.31,20.36,20.28,20.32,396800.0,16.4579,16.4985,16.4336,16.466,396800.0
2011-05-12 09:30:00,20.32,20.46,20.03,20.46,321600.0,16.4998,16.6134,16.2643,16.6134,321600.0
2011-05-12 10:00:00,20.47,20.54,20.44,20.48,254000.0,16.6216,16.6784,16.5972,16.6297,254000.0
2011-05-12 10:30:00,20.47,20.54,20.46,20.53,64800.0,16.6216,16.6784,16.6134,16.6703,64800.0
2011-05-12 11:00:00,20.53,20.61,20.51,20.59,142000.0,16.6703,16.7352,16.654,16.719,142000.0
2011-05-12 11:30:00,20.6,20.67,20.6,20.63,80800.0,16.7271,16.784,16.7271,16.7515,80800.0
2011-05-12 12:00:00,20.63,20.66,20.6,20.66,53200.0,16.7515,16.7758,16.7271,16.7758,53200.0
2011-05-12 12:30:00,20.66,20.68,20.62,20.66,46000.0,16.7758,16.7921,16.7434,16.7758,46000.0
2011-05-12 13:00:00,20.66,20.75,20.66,20.74,45200.0,16.7758,16.8489,16.7758,16.8408,45200.0
2011-05-12 13:30:00,20.74,20.74,20.7,20.7,90400.0,16.8408,16.8408,16.8083,16.8083,90400.0
2011-05-12 14:00:00,20.7,20.73,20.69,20.71,76000.0,16.8083,16.8327,16.8002,16.8164,76000.0
2011-05-12 14:30:00,20.71,20.75,20.69,20.69,94000.0,16.8164,16.8489,16.8002,16.8002,94000.0
2011-05-12 15:00:00,20.69,20.73,20.68,20.73,130400.0,16.8002,16.8327,16.7921,16.8327,130400.0
2011-05-12 15:30:00,20.74,20.8,20.72,20.76,187600.0,16.8408,16.8895,16.8246,16.857,187600.0
2011-05-13 09:30:00,20.8,20.81,20.68,20.71,86400.0,16.8895,16.8976,16.7921,16.8164,86400.0
2011-05-13 10:00:00,20.73,20.79,20.68,20.75,54400.0,16.8327,16.8814,16.7921,16.8489,54400.0
2011-05-13 10:30:00,20.73,20.81,20.69,20.7,57600.0,16.8327,16.8976,16.8002,16.8083,57600.0
2011-05-13 11:00:00,20.7,20.72,20.62,20.62,25600.0,16.8083,16.8246,16.7434,16.7434,25600.0
2011-05-13 11:30:00,20.63,20.72,20.61,20.65,62400.0,16.7515,16.8246,16.7352,16.7677,62400.0
2011-05-13 12:00:00,20.65,20.66,20.58,20.6,23200.0,16.7677,16.7758,16.7109,16.7271,23200.0
2011-05-13 12:30:00,20.6,20.63,20.57,20.58,23600.0,16.7271,16.7515,16.7028,16.7109,23600.0
2011-05-13 13:00:00,20.59,20.61,20.58,20.59,18400.0,16.719,16.7352,16.7109,16.719,18400.0
2011-05-13 13:30:00,20.6,20.62,20.58,20.61,21600.0,16.7271,16.7434,16.7109,16.7352,21600.0
2011-05-13 14:00:00,20.61,20.66,20.61,20.65,18400.0,16.7352,16.7758,16.7352,16.7677,18400.0
2011-05-13 14:30:00,20.65,20.67,20.63,20.65,27600.0,16.7677,16.784,16.7515,16.7677,27600.0
2011-05-13 15:00:00,20.64,20.64,20.61,20.62,69600.0,16.7596,16.7596,16.7352,16.7434,69600.0
2011-05-13 15:30:00,20.62,20.67,20.61,20.67,158000.0,16.7434,16.784,16.7352,16.784,158000.0
2011-05-16 09:30:00,20.65,20.68,20.56,20.61,78800.0,16.7677,16.7921,16.6946,16.7352,78800.0
2011-05-16 10:00:00,20.62,20.69,20.61,20.68,82800.0,16.7434,16.8002,16.7352,16.7921,82800.0
2011-05-16 10:30:00,20.68,20.73,20.66,20.71,68000.0,16.7921,16.8327,16.7758,16.8164,68000.0
2011-05-16 11:00:00,20.71,20.8,20.69,20.72,123600.0,16.8164,16.8895,16.8002,16.8246,123600.0
2011-05-16 11:30:00,20.71,20.72,20.62,20.66,38000.0,16.8164,16.8246,16.7434,16.7758,38000.0
2011-05-16 12:00:00,20.65,20.68,20.62,20.66,64400.0,16.7677,16.7921,16.7434,16.7758,64400.0
2011-05-16 12:30:00,20.65,20.68,20.63,20.64,74400.0,16.7677,16.7921,16.7515,16.7596,74400.0
2011-05-16 13:00:00,20.64,20.66,20.62,20.64,26800.0,16.7596,16.7758,16.7434,16.7596,26800.0
2011-05-16 13:30:00,20.64,20.7,20.64,20.67,32000.0,16.7596,16.8083,16.7596,16.784,32000.0
2011-05-16 14:00:00,20.68,20.71,20.67,20.69,35600.0,16.7921,16.8164,16.784,16.8002,35600.0
2011-05-16 14:30:00,20.69,20.7,20.65,20.67,72000.0,16.8002,16.8083,16.7677,16.784,72000.0
2011-05-16 15:00:00,20.68,20.72,20.68,20.7,122000.0,16.7921,16.8246,16.7921,16.8083,122000.0
2011-05-16 15:30:00,20.7,20.73,20.64,20.66,175600.0,16.8083,16.8327,16.7596,16.7758,175600.0
2011-05-17 09:30:00,20.64,20.81,20.61,20.68,104000.0,16.7596,16.8976,16.7352,16.7921,104000.0
2011-05-17 10:00:00,20.64,20.71,20.64,20.67,79600.0,16.7596,16.8164,16.7596,16.784,79600.0
2011-05-17 10:30:00,20.67,20.67,20.57,20.57,63200.0,16.784,16.784,16.7028,16.7028,63200.0
2011-05-17 11:00:00,20.59,20.6,20.49,20.52,144800.0,16.719,16.7271,16.6378,16.6622,144800.0
2011-05-17 11:30:00,20.5,20.53,20.44,20.5,196400.0,16.6459,16.6703,16.5972,16.6459,196400.0
2011-05-17 12:00:00,20.5,20.6,20.5,20.58,37200.0,16.6459,16.7271,16.6459,16.7109,37200.0
2011-05-17 12:30:00,20.57,20.59,20.56,20.57,22000.0,16.7028,16.719,16.6946,16.7028,22000.0
2011-05-17 13:00:00,20.57,20.61,20.56,20.58,102800.0,16.7028,16.7352,16.6946,16.7109,102800.0
2011-05-17 13:30:00,20.59,20.63,20.58,20.62,49200.0,16.719,16.7515,16.7109,16.7434,49200.0
2011-05-17 14:00:00,20.63,20.65,20.59,20.6,41200.0,16.7515,16.7677,16.719,16.7271,41200.0
2011-05-17 14:30:00,20.59,20.66,20.59,20.66,56400.0,16.719,16.7758,16.719,16.7758,56400.0
2011-05-17 15:00:00,20.66,20.66,20.6,20.6,75200.0,16.7758,16.7758,16.7271,16.7271,75200.0
2011-05-17 15:30:00,20.6,20.66,20.59,20.64,232800.0,16.7271,16.7758,16.719,16.7596,232800.0
2011-05-18 09:30:00,20.67,20.67,20.43,20.45,93200.0,16.784,16.784,16.5891,16.6053,93200.0
2011-05-18 10:00:00,20.45,20.56,20.44,20.5,72000.0,16.6053,16.6946,16.5972,16.6459,72000.0
2011-05-18 10:30:00,20.51,20.58,20.51,20.55,58400.0,16.654,16.7109,16.654,16.6865,58400.0
2011-05-18 11:00:00,20.55,20.61,20.55,20.57,44400.0,16.6865,16.7352,16.6865,16.7028,44400.0
2011-05-18 11:30:00,20.57,20.59,20.55,20.55,32400.0,16.7028,16.719,16.6865,16.6865,32400.0
2011-05-18 12:00:00,20.56,20.58,20.53,20.55,28000.0,16.6946,16.7109,16.6703,16.6865,28000.0
2011-05-18 12:30:00,20.54,20.57,20.53,20.53,46800.0,16.6784,16.7028,16.6703,16.6703,46800.0
2011-05-18 13:00:00,20.54,20.54,20.5,20.5,43600.0,16.6784,16.6784,16.6459,16.6459,43600.0
2011-05-18 13:30:00,20.49,20.5,20.46,20.5,84400.0,16.6378,16.6459,16.6134,16.6459,84400.0
2011-05-18 14:00:00,20.5,20.53,20.46,20.47,66000.0,16.6459,16.6703,16.6134,16.6216,66000.0
2011-05-18 14:30:00,20.47,20.49,20.42,20.42,84000.0,16.6216,16.6378,16.581,16.581,84000.0
2011-05-18 15:00:00,20.43,20.5,20.42,20.5,179200.0,16.5891,16.6459,16.581,16.6459,179200.0
2011-05-18 15:30:00,20.5,20.53,20.48,20.52,213200.0,16.6459,16.6703,16.6297,16.6622,213200.0
2011-05-19 09:30:00,20.52,20.71,20.52,20.68,82800.0,16.6622,16.8164,16.6622,16.7921,82800.0
2011-05-19 10:00:00,20.67,20.74,20.63,20.74,66000.0,16.784,16.8408,16.7515,16.8408,66000.0
2011-05-19 10:30:00,20.73,20.73,20.66,20.66,45600.0,16.8327,16.8327,16.7758,16.7758,45600.0
2011-05-19 11:00:00,20.65,20.65,20.62,20.63,25600.0,16.7677,16.7677,16.7434,16.7515,25600.0
2011-05-19 11:30:00,20.62,20.67,20.62,20.65,39600.0,16.7434,16.784,16.7434,16.7677,39600.0
2011-05-19 12:00:00,20.66,20.74,20.65,20.74,36000.0,16.7758,16.8408,16.7677,16.8408,36000.0
2011-05-19 12:30:00,20.74,20.75,20.72,20.72,41200.0,16.8408,16.8489,16.8246,16.8246,41200.0
2011-05-19 13:00:00,20.73,20.8,20.72,20.76,46400.0,16.8327,16.8895,16.8246,16.857,46400.0
2011-05-19 13:30:00,20.77,20.8,20.77,20.79,54000.0,16.8652,16.8895,16.8652,16.8814,54000.0
2011-05-19 14:00:00,20.8,20.81,20.77,20.78,58800.0,16.8895,16.8976,16.8652,16.8733,58800.0
2011-05-19 14:30:00,20.78,20.8,20.75,20.78,59600.0,16.8733,16.8895,16.8489,16.8733,59600.0
2011-05-19 15:00:00,20.79,20.82,20.78,20.82,92400.0,16.8814,16.9058,16.8733,16.9058,92400.0
2011-05-19 15:30:00,20.82,20.9,20.82,20.84,326800.0,16.9058,16.9707,16.9058,16.922,326800.0
2011-05-20 09:30:00,20.86,20.9,20.77,20.77,40800.0,16.9382,16.9707,16.8652,16.8652,40800.0
2011-05-20 10:00:00,20.73,20.77,20.71,20.74,15200.0,16.8327,16.8652,16.8164,16.8408,15200.0
2011-05-20 10:30:00,20.75,20.77,20.68,20.68,74800.0,16.8489,16.8652,16.7921,16.7921,74800.0
2011-05-20 11:00:00,20.69,20.73,20.68,20.69,104800.0,16.8002,16.8327,16.7921,16.8002,104800.0
2011-05-20 11:30:00,20.7,20.75,20.68,20.68,124000.0,16.8083,16.8489,16.7921,16.7921,124000.0
2011-05-20 12:00:00,20.69,20.72,20.68,20.71,46000.0,16.8002,16.8246,16.7921,16.8164,46000.0
2011-05-20 12:30:00,20.71,20.74,20.69,20.7,108400.0,16.8164,16.8408,16.8002,16.8083,108400.0
2011-05-20 13:00:00,20.7,20.71,20.68,20.69,32800.0,16.8083,16.8164,16.7921,16.8002,32800.0
2011-05-20 13:30:00,20.7,20.72,20.68,20.68,98000.0,16.8083,16.8246,16.7921,16.7921,98000.0
2011-05-20 14:00:00,20.68,20.7,20.66,20.66,55600.0,16.7921,16.8083,16.7758,16.7758,55600.0
2011-05-20 14:30:00,20.65,20.67,20.65,20.65,102000.0,16.7677,16.784,16.7677,16.7677,102000.0
2011-05-20 15:00:00,20.65,20.65,20.6,20.61,124400.0,16.7677,16.7677,16.7271,16.7352,124400.0
2011-05-20 15:30:00,20.61,20.62,20.5,20.53,468400.0,16.7352,16.7434,16.6459,16.6703,468400.0
2011-05-23 09:30:00,20.41,20.47,20.35,20.43,69600.0,16.5728,16.6216,16.5241,16.5891,69600.0
2011-05-23 10:00:00,20.43,20.48,20.36,20.39,74800.0,16.5891,16.6297,16.5322,16.5566,74800.0
2011-05-23 10:30:00,20.39,20.43,20.39,20.42,29200.0,16.5566,16.5891,16.5566,16.581,29200.0
2011-05-23 11:00:00,20.41,20.45,20.41,20.43,41200.0,16.5728,16.6053,16.5728,16.5891,41200.0
2011-05-23 11:30:00,20.43,20.43,20.35,20.37,34000.0,16.5891,16.5891,16.5241,16.5404,34000.0
2011-05-23 12:00:00,20.37,20.4,20.35,20.4,26400.0,16.5404,16.5647,16.5241,16.5647,26400.0
2011-05-23 12:30:00,20.39,20.45,20.39,20.43,17600.0,16.5566,16.6053,16.5566,16.5891,17600.0
2011-05-23 13:00:00,20.45,20.45,20.4,20.4,16000.0,16.6053,16.6053,16.5647,16.5647,16000.0
2011-05-23 13:30:00,20.39,20.45,20.38,20.45,26800.0,16.5566,16.6053,16.5485,16.6053,26800.0
2011-05-23 14:00:00,20.45,20.47,20.41,20.47,25600.0,16.6053,16.6216,16.5728,16.6216,25600.0
2011-05-23 14:30:00,20.48,20.5,20.46,20.48,31600.0,16.6297,16.6459,16.6134,16.6297,31600.0
2011-05-23 15:00:00,20.48,20.5,20.47,20.48,68000.0,16.6297,16.6459,16.6216,16.6297,68000.0
2011-05-23 15:30:00,20.48,20.49,20.45,20.45,174000.0,16.6297,16.6378,16.6053,16.6053,174000.0
2011-05-24 09:30:00,20.47,20.54,20.38,20.49,98800.0,16.6216,16.6784,16.5485,16.6378,98800.0
2011-05-24 10:00:00,20.5,20.53,20.45,20.45,52400.0,16.6459,16.6703,16.6053,16.6053,52400.0
2011-05-24 10:30:00,20.45,20.47,20.37,20.37,168000.0,16.6053,16.6216,16.5404,16.5404,168000.0
2011-05-24 11:00:00,20.37,20.43,20.37,20.39,54800.0,16.5404,16.5891,16.5404,16.5566,54800.0
2011-05-24 11:30:00,20.39,20.39,20.27,20.27,86800.0,16.5566,16.5566,16.4592,16.4592,86800.0
2011-05-24 12:00:00,20.27,20.29,20.25,20.28,73200.0,16.4592,16.4754,16.4429,16.4673,73200.0
2011-05-24 12:30:00,20.28,20.28,20.26,20.26,34000.0,16.4673,16.4673,16.451,16.451,34000.0
2011-05-24 13:00:00,20.27,20.29,20.26,20.28,36800.0,16.4592,16.4754,16.451,16.4673,36800.0
2011-05-24 13:30:00,20.29,20.34,20.27,20.32,37600.0,16.4754,16.516,16.4592,16.4998,37600.0
2011-05-24 14:00:00,20.33,20.37,20.33,20.36,27600.0,16.5079,16.5404,16.5079,16.5322,27600.0
2011-05-24 14:30:00,20.36,20.38,20.35,20.35,61600.0,16.5322,16.5485,16.5241,16.5241,61600.0
2011-05-24 15:00:00,20.35,20.36,20.29,20.31,257600.0,16.5241,16.5322,16.4754,16.4916,257600.0
2011-05-24 15:30:00,20.3,20.31,20.25,20.28,299200.0,16.4835,16.4916,16.4429,16.4673,299200.0
2011-05-25 09:30:00,20.14,20.19,20.04,20.08,202000.0,16.3536,16.3942,16.2724,16.3049,202000.0
2011-05-25 10:00:00,20.07,20.14,20.05,20.14,155600.0,16.2968,16.3536,16.2805,16.3536,155600.0
2011-05-25 10:30:00,20.13,20.19,20.1,20.11,95200.0,16.3455,16.3942,16.3211,16.3292,95200.0
2011-05-25 11:00:00,20.11,20.11,19.99,20.0,88400.0,16.3292,16.3292,16.2318,16.2399,88400.0
2011-05-25 11:30:00,20.0,20.07,19.96,19.96,98800.0,16.2399,16.2968,16.2074,16.2074,98800.0
2011-05-25 12:00:00,19.96,20.01,19.96,20.0,62000.0,16.2074,16.248,16.2074,16.2399,62000.0
2011-05-25 12:30:00,20.0,20.0,19.91,19.91,70400.0,16.2399,16.2399,16.1668,16.1668,70400.0
2011-05-25 13:00:00,19.92,19.97,19.91,19.92,97200.0,16.175,16.2156,16.1668,16.175,97200.0
2011-05-25 13:30:00,19.92,19.95,19.86,19.87,78000.0,16.175,16.1993,16.1262,16.1344,78000.0
2011-05-25 14:00:00,19.87,19.91,19.86,19.89,103200.0,16.1344,16.1668,16.1262,16.1506,103200.0
2011-05-25 14:30:00,19.89,19.94,19.89,19.92,122400.0,16.1506,16.1912,16.1506,16.175,122400.0
2011-05-25 15:00:00,19.92,20.01,19.92,19.97,146000.0,16.175,16.248,16.175,16.2156,146000.0
2011-05-25 15:30:00,19.97,20.06,19.93,20.04,340000.0,16.2156,16.2886,16.1831,16.2724,340000.0
2011-05-26 09:30:00,20.14,20.14,19.89,19.97,170400.0,16.3536,16.3536,16.1506,16.2156,170400.0
2011-05-26 10:00:00,19.98,20.14,19.97,20.12,171200.0,16.2237,16.3536,16.2156,16.3374,171200.0
2011-05-26 10:30:00,20.12,20.22,20.12,20.22,108800.0,16.3374,16.4186,16.3374,16.4186,108800.0
2011-05-26 11:00:00,20.2,20.26,20.2,20.26,100400.0,16.4023,16.451,16.4023,16.451,100400.0
2011-05-26 11:30:00,20.26,20.33,20.26,20.32,103200.0,16.451,16.5079,16.451,16.4998,103200.0
2011-05-26 12:00:00,20.32,20.4,20.32,20.36,90800.0,16.4998,16.5647,16.4998,16.5322,90800.0
2011-05-26 12:30:00,20.36,20.43,20.34,20.43,97600.0,16.5322,16.5891,16.516,16.5891,97600.0
2011-05-26 13:00:00,20.42,20.49,20.39,20.48,98800.0,16.581,16.6378,16.5566,16.6297,98800.0
2011-05-26 13:30:00,20.47,20.54,20.45,20.49,116800.0,16.6216,16.6784,16.6053,16.6378,116800.0
2011-05-26 14:00:00,20.48,20.49,20.41,20.42,69200.0,16.6297,16.6378,16.5728,16.581,69200.0
2011-05-26 14:30:00,20.42,20.53,20.42,20.5,111200.0,16.581,16.6703,16.581,16.6459,111200.0
2011-05-26 15:00:00,20.5,20.5,20.4,20.46,148400.0,16.6459,16.6459,16.5647,16.6134,148400.0
2011-05-26 15:30:00,20.46,20.53,20.46,20.5,274000.0,16.6134,16.6703,16.6134,16.6459,274000.0
2011-05-27 09:30:00,20.62,20.62,20.47,20.54,99600.0,16.7434,16.7434,16.6216,16.6784,99600.0
2011-05-27 10:00:00,20.52,20.52,20.46,20.52,26400.0,16.6622,16.6622,16.6134,16.6622,26400.0
2011-05-27 10:30:00,20.52,20.63,20.5,20.63,72000.0,16.6622,16.7515,16.6459,16.7515,72000.0
2011-05-27 11:00:00,20.63,20.72,20.63,20.72,37600.0,16.7515,16.8246,16.7515,16.8246,37600.0
2011-05-27 11:30:00,20.71,20.71,20.62,20.64,36400.0,16.8164,16.8164,16.7434,16.7596,36400.0
2011-05-27 12:00:00,20.64,20.67,20.64,20.66,26800.0,16.7596,16.784,16.7596,16.7758,26800.0
2011-05-27 12:30:00,20.66,20.68,20.66,20.67,20400.0,16.7758,16.7921,16.7758,16.784,20400.0
2011-05-27 13:00:00,20.67,20.67,20.65,20.65,38000.0,16.784,16.784,16.7677,16.7677,38000.0
2011-05-27 13:30:00,20.65,20.66,20.64,20.64,12400.0,16.7677,16.7758,16.7596,16.7596,12400.0
2011-05-27 14:00:00,20.64,20.65,20.63,20.64,29600.0,16.7596,16.7677,16.7515,16.7596,29600.0
2011-05-27 14:30:00,20.63,20.66,20.63,20.66,71200.0,16.7515,16.7758,16.7515,16.7758,71200.0
2011-05-27 15:00:00,20.65,20.65,20.6,20.61,40400.0,16.7677,16.7677,16.7271,16.7352,40400.0
2011-05-27 15:30:00,20.63,20.63,20.59,20.6,79200.0,16.7515,16.7515,16.719,16.7271,79200.0
2011-05-31 09:30:00,20.7,20.82,20.7,20.78,96400.0,16.8083,16.9058,16.8083,16.8733,96400.0
2011-05-31 10:00:00,20.78,20.79,20.7,20.72,53600.0,16.8733,16.8814,16.8083,16.8246,53600.0
2011-05-31 10:30:00,20.72,20.73,20.7,20.72,42000.0,16.8246,16.8327,16.8083,16.8246,42000.0
2011-05-31 11:00:00,20.71,20.75,20.7,20.74,46000.0,16.8164,16.8489,16.8083,16.8408,46000.0
2011-05-31 11:30:00,20.74,20.77,20.74,20.77,20400.0,16.8408,16.8652,16.8408,16.8652,20400.0
2011-05-31 12:00:00,20.77,20.77,20.73,20.77,38800.0,16.8652,16.8652,16.8327,16.8652,38800.0
2011-05-31 12:30:00,20.76,20.83,20.75,20.82,62400.0,16.857,16.9139,16.8489,16.9058,62400.0
2011-05-31 13:00:00,20.82,20.82,20.8,20.81,63600.0,16.9058,16.9058,16.8895,16.8976,63600.0
2011-05-31 13:30:00,20.8,20.84,20.8,20.84,41200.0,16.8895,16.922,16.8895,16.922,41200.0
2011-05-31 14:00:00,20.84,20.85,20.82,20.83,43600.0,16.922,16.9301,16.9058,16.9139,43600.0
2011-05-31 14:30:00,20.83,20.88,20.81,20.88,74800.0,16.9139,16.9545,16.8976,16.9545,74800.0
2011-05-31 15:00:00,20.88,20.89,20.85,20.87,56000.0,16.9545,16.9626,16.9301,16.9464,56000.0
2011-05-31 15:30:00,20.88,21.03,20.85,21.02,453600.0,16.9545,17.0763,16.9301,17.0682,453600.0
2011-06-01 09:30:00,20.96,21.18,20.95,21.05,200400.0,17.0194,17.1981,17.0113,17.0925,200400.0
2011-06-01 10:00:00,21.04,21.06,20.98,21.02,104400.0,17.0844,17.1006,17.0357,17.0682,104400.0
2011-06-01 10:30:00,21.02,21.04,20.91,20.96,50400.0,17.0682,17.0844,16.9788,17.0194,50400.0
2011-06-01 11:00:00,20.96,20.97,20.89,20.92,49200.0,17.0194,17.0276,16.9626,16.987,49200.0
2011-06-01 11:30:00,20.92,20.95,20.85,20.86,59600.0,16.987,17.0113,16.9301,16.9382,59600.0
2011-06-01 12:00:00,20.86,20.9,20.78,20.79,61200.0,16.9382,16.9707,16.8733,16.8814,61200.0
2011-06-01 12:30:00,20.78,20.84,20.78,20.78,42800.0,16.8733,16.922,16.8733,16.8733,42800.0
2011-06-01 13:00:00,20.79,20.83,20.72,20.75,114400.0,16.8814,16.9139,16.8246,16.8489,114400.0
2011-06-01 13:30:00,20.74,20.74,20.7,20.72,42800.0,16.8408,16.8408,16.8083,16.8246,42800.0
2011-06-01 14:00:00,20.72,20.74,20.68,20.7,54400.0,16.8246,16.8408,16.7921,16.8083,54400.0
2011-06-01 14:30:00,20.7,20.7,20.65,20.65,72000.0,16.8083,16.8083,16.7677,16.7677,72000.0
2011-06-01 15:00:00,20.65,20.67,20.58,20.6,182000.0,16.7677,16.784,16.7109,16.7271,182000.0
2011-06-01 15:30:00,20.6,20.61,20.47,20.5,458400.0,16.7271,16.7352,16.6216,16.6459,458400.0
2011-06-02 09:30:00,20.6,20.67,20.43,20.49,104800.0,16.7271,16.784,16.5891,16.6378,104800.0
2011-06-02 10:00:00,20.49,20.55,20.43,20.45,64000.0,16.6378,16.6865,16.5891,16.6053,64000.0
2011-06-02 10:30:00,20.47,20.47,20.36,20.44,63400.0,16.6216,16.6216,16.5322,16.5972,63400.0
2011-06-02 11:00:00,20.43,20.45,20.37,20.41,43200.0,16.5891,16.6053,16.5404,16.5728,43200.0
2011-06-02 11:30:00,20.4,20.42,20.29,20.33,44800.0,16.5647,16.581,16.4754,16.5079,44800.0
2011-06-02 12:00:00,20.34,20.34,20.26,20.29,25400.0,16.516,16.516,16.451,16.4754,25400.0
2011-06-02 12:30:00,20.29,20.37,20.27,20.36,36800.0,16.4754,16.5404,16.4592,16.5322,36800.0
2011-06-02 13:00:00,20.36,20.43,20.36,20.41,43800.0,16.5322,16.5891,16.5322,16.5728,43800.0
2011-06-02 13:30:00,20.41,20.41,20.36,20.38,46200.0,16.5728,16.5728,16.5322,16.5485,46200.0
2011-06-02 14:00:00,20.37,20.41,20.34,20.34,43600.0,16.5404,16.5728,16.516,16.516,43600.0
2011-06-02 14:30:00,20.35,20.41,20.33,20.4,66400.0,16.5241,16.5728,16.5079,16.5647,66400.0
2011-06-02 15:00:00,20.4,20.41,20.37,20.4,95800.0,16.5647,16.5728,16.5404,16.5647,95800.0
2011-06-02 15:30:00,20.4,20.42,20.35,20.36,207200.0,16.5647,16.581,16.5241,16.5322,207200.0
2011-06-03 09:30:00,20.21,20.28,19.98,20.18,152600.0,16.4104,16.4673,16.2237,16.3861,152600.0
2011-06-03 10:00:00,20.17,20.24,20.08,20.14,113000.0,16.378,16.4348,16.3049,16.3536,113000.0
2011-06-03 10:30:00,20.15,20.2,20.12,20.15,56800.0,16.3617,16.4023,16.3374,16.3617,56800.0
2011-06-03 11:00:00,20.15,20.18,20.11,20.11,56200.0,16.3617,16.3861,16.3292,16.3292,56200.0
2011-06-03 11:30:00,20.11,20.17,20.08,20.16,53400.0,16.3292,16.378,16.3049,16.3698,53400.0
2011-06-03 12:00:00,20.16,20.18,20.14,20.18,42200.0,16.3698,16.3861,16.3536,16.3861,42200.0
2011-06-03 12:30:00,20.17,20.2,20.11,20.16,108400.0,16.378,16.4023,16.3292,16.3698,108400.0
2011-06-03 13:00:00,20.16,20.17,20.12,20.14,50800.0,16.3698,16.378,16.3374,16.3536,50800.0
2011-06-03 13:30:00,20.14,20.16,20.12,20.13,42600.0,16.3536,16.3698,16.3374,16.3455,42600.0
2011-06-03 14:00:00,20.13,20.13,20.07,20.07,61400.0,16.3455,16.3455,16.2968,16.2968,61400.0
2011-06-03 14:30:00,20.07,20.08,19.99,19.99,117800.0,16.2968,16.3049,16.2318,16.2318,117800.0
2011-06-03 15:00:00,19.99,20.0,19.96,19.97,129000.0,16.2318,16.2399,16.2074,16.2156,129000.0
2011-06-03 15:30:00,19.97,20.01,19.97,19.98,232000.0,16.2156,16.248,16.2156,16.2237,232000.0
2011-06-06 09:30:00,20.0,20.07,19.89,20.06,119200.0,16.2399,16.2968,16.1506,16.2886,119200.0
2011-06-06 10:00:00,20.08,20.09,20.0,20.06,69800.0,16.3049,16.313,16.2399,16.2886,69800.0
2011-06-06 10:30:00,20.06,20.1,20.05,20.09,65800.0,16.2886,16.3211,16.2805,16.313,65800.0
2011-06-06 11:00:00,20.09,20.17,20.09,20.17,35600.0,16.313,16.378,16.313,16.378,35600.0
2011-06-06 11:30:00,20.16,20.18,20.12,20.15,38600.0,16.3698,16.3861,16.3374,16.3617,38600.0
2011-06-06 12:00:00,20.15,20.18,20.13,20.18,41000.0,16.3617,16.3861,16.3455,16.3861,41000.0
2011-06-06 12:30:00,20.18,20.19,20.16,20.19,30400.0,16.3861,16.3942,16.3698,16.3942,30400.0
2011-06-06 13:00:00,20.19,20.22,20.17,20.2,44400.0,16.3942,16.4186,16.378,16.4023,44400.0
2011-06-06 13:30:00,20.21,20.22,20.18,20.2,54000.0,16.4104,16.4186,16.3861,16.4023,54000.0
2011-06-06 14:00:00,20.2,20.24,20.2,20.22,64000.0,16.4023,16.4348,16.4023,16.4186,64000.0
2011-06-06 14:30:00,20.22,20.25,20.21,20.24,80400.0,16.4186,16.4429,16.4104,16.4348,80400.0
2011-06-06 15:00:00,20.23,20.25,20.18,20.18,102600.0,16.4267,16.4429,16.3861,16.3861,102600.0
2011-06-06 15:30:00,20.18,20.25,20.18,20.19,159600.0,16.3861,16.4429,16.3861,16.3942,159600.0
2011-06-07 09:30:00,20.3,20.3,20.08,20.13,206600.0,16.4835,16.4835,16.3049,16.3455,206600.0
2011-06-07 10:00:00,20.11,20.18,20.08,20.14,126400.0,16.3292,16.3861,16.3049,16.3536,126400.0
2011-06-07 10:30:00,20.14,20.14,20.09,20.09,78800.0,16.3536,16.3536,16.313,16.313,78800.0
2011-06-07 11:00:00,20.09,20.11,20.04,20.05,72200.0,16.313,16.3292,16.2724,16.2805,72200.0
2011-06-07 11:30:00,20.04,20.05,19.99,20.04,102000.0,16.2724,16.2805,16.2318,16.2724,102000.0
2011-06-07 12:00:00,20.05,20.09,20.04,20.09,47800.0,16.2805,16.313,16.2724,16.313,47800.0
2011-06-07 12:30:00,20.09,20.1,20.06,20.1,51400.0,16.313,16.3211,16.2886,16.3211,51400.0
2011-06-07 13:00:00,20.1,20.13,20.09,20.1,81800.0,16.3211,16.3455,16.313,16.3211,81800.0
2011-06-07 13:30:00,20.1,20.13,20.08,20.09,55600.0,16.3211,16.3455,16.3049,16.313,55600.0
2011-06-07 14:00:00,20.09,20.14,20.08,20.14,58000.0,16.313,16.3536,16.3049,16.3536,58000.0
2011-06-07 14:30:00,20.13,20.13,20.09,20.11,75200.0,16.3455,16.3455,16.313,16.3292,75200.0
2011-06-07 15:00:00,20.11,20.11,20.06,20.07,159800.0,16.3292,16.3292,16.2886,16.2968,159800.0
2011-06-07 15:30:00,20.07,20.09,19.99,19.99,237400.0,16.2968,16.313,16.2318,16.2318,237400.0
2011-06-08 09:30:00,19.88,19.96,19.79,19.85,64800.0,16.1425,16.2074,16.0694,16.1181,64800.0
2011-06-08 10:00:00,19.85,19.95,19.81,19.94,43600.0,16.1181,16.1993,16.0856,16.1912,43600.0
2011-06-08 10:30:00,19.93,19.98,19.89,19.93,53400.0,16.1831,16.2237,16.1506,16.1831,53400.0
2011-06-08 11:00:00,19.95,19.99,19.92,19.92,45800.0,16.1993,16.2318,16.175,16.175,45800.0
2011-06-08 11:30:00,19.93,19.97,19.9,19.97,51600.0,16.1831,16.2156,16.1587,16.2156,51600.0
2011-06-08 12:00:00,19.98,19.98,19.88,19.9,63000.0,16.2237,16.2237,16.1425,16.1587,63000.0
2011-06-08 12:30:00,19.9,19.96,19.89,19.95,43800.0,16.1587,16.2074,16.1506,16.1993,43800.0
2011-06-08 13:00:00,19.96,19.99,19.95,19.96,45600.0,16.2074,16.2318,16.1993,16.2074,45600.0
2011-06-08 13:30:00,19.96,19.96,19.92,19.95,49800.0,16.2074,16.2074,16.175,16.1993,49800.0
2011-06-08 14:00:00,19.93,19.96,19.92,19.95,50600.0,16.1831,16.2074,16.175,16.1993,50600.0
2011-06-08 14:30:00,19.94,20.0,19.94,19.96,58800.0,16.1912,16.2399,16.1912,16.2074,58800.0
2011-06-08 15:00:00,19.96,19.96,19.91,19.92,119000.0,16.2074,16.2074,16.1668,16.175,119000.0
2011-06-08 15:30:00,19.92,19.94,19.89,19.9,189800.0,16.175,16.1912,16.1506,16.1587,189800.0
2011-06-09 09:30:00,19.98,20.02,19.88,19.95,70400.0,16.2237,16.2562,16.1425,16.1993,70400.0
2011-06-09 10:00:00,19.95,20.0,19.92,19.96,42600.0,16.1993,16.2399,16.175,16.2074,42600.0
2011-06-09 10:30:00,19.95,20.01,19.95,19.99,34400.0,16.1993,16.248,16.1993,16.2318,34400.0
2011-06-09 11:00:00,19.99,19.99,19.93,19.93,26400.0,16.2318,16.2318,16.1831,16.1831,26400.0
2011-06-09 11:30:00,19.94,19.99,19.93,19.97,28000.0,16.1912,16.2318,16.1831,16.2156,28000.0
2011-06-09 12:00:00,19.98,20.06,19.97,20.04,44000.0,16.2237,16.2886,16.2156,16.2724,44000.0
2011-06-09 12:30:00,20.05,20.07,20.03,20.06,30800.0,16.2805,16.2968,16.2643,16.2886,30800.0
2011-06-09 13:00:00,20.07,20.1,20.06,20.1,35600.0,16.2968,16.3211,16.2886,16.3211,35600.0
2011-06-09 13:30:00,20.1,20.17,20.1,20.15,33600.0,16.3211,16.378,16.3211,16.3617,33600.0
2011-06-09 14:00:00,20.14,20.2,20.14,20.19,42400.0,16.3536,16.4023,16.3536,16.3942,42400.0
2011-06-09 14:30:00,20.18,20.24,20.18,20.22,83800.0,16.3861,16.4348,16.3861,16.4186,83800.0
2011-06-09 15:00:00,20.22,20.26,20.19,20.2,96000.0,16.4186,16.451,16.3942,16.4023,96000.0
2011-06-09 15:30:00,20.2,20.2,20.13,20.17,202600.0,16.4023,16.4023,16.3455,16.378,202600.0
2011-06-10 09:30:00,20.1,20.21,20.08,20.14,65200.0,16.3211,16.4104,16.3049,16.3536,65200.0
2011-06-10 10:00:00,20.14,20.18,20.11,20.13,65200.0,16.3536,16.3861,16.3292,16.3455,65200.0
2011-06-10 10:30:00,20.13,20.13,20.04,20.06,59000.0,16.3455,16.3455,16.2724,16.2886,59000.0
2011-06-10 11:00:00,20.07,20.07,19.99,20.02,72800.0,16.2968,16.2968,16.2318,16.2562,72800.0
2011-06-10 11:30:00,20.02,20.04,20.0,20.01,82800.0,16.2562,16.2724,16.2399,16.248,82800.0
2011-06-10 12:00:00,20.01,20.03,20.0,20.01,62400.0,16.248,16.2643,16.2399,16.248,62400.0
2011-06-10 12:30:00,20.01,20.04,19.98,19.99,84800.0,16.248,16.2724,16.2237,16.2318,84800.0
2011-06-10 13:00:00,19.98,20.0,19.96,19.98,54000.0,16.2237,16.2399,16.2074,16.2237,54000.0
2011-06-10 13:30:00,19.98,19.99,19.93,19.94,38800.0,16.2237,16.2318,16.1831,16.1912,38800.0
2011-06-10 14:00:00,19.95,20.0,19.93,19.97,52000.0,16.1993,16.2399,16.1831,16.2156,52000.0
2011-06-10 14:30:00,19.97,19.98,19.93,19.97,49600.0,16.2156,16.2237,16.1831,16.2156,49600.0
2011-06-10 15:00:00,19.97,19.98,19.94,19.95,56000.0,16.2156,16.2237,16.1912,16.1993,56000.0
2011-06-10 15:30:00,19.95,19.96,19.86,19.87,127800.0,16.1993,16.2074,16.1262,16.1344,127800.0
2011-06-13 09:30:00,19.94,19.95,19.8,19.83,74400.0,16.1912,16.1993,16.0775,16.1019,74400.0
2011-06-13 10:00:00,19.84,19.92,19.83,19.89,52000.0,16.11,16.175,16.1019,16.1506,52000.0
2011-06-13 10:30:00,19.9,19.95,19.88,19.95,50200.0,16.1587,16.1993,16.1425,16.1993,50200.0
2011-06-13 11:00:00,19.95,19.95,19.9,19.91,37400.0,16.1993,16.1993,16.1587,16.1668,37400.0
2011-06-13 11:30:00,19.91,19.92,19.88,19.89,70000.0,16.1668,16.175,16.1425,16.1506,70000.0
2011-06-13 12:00:00,19.89,19.91,19.88,19.91,27600.0,16.1506,16.1668,16.1425,16.1668,27600.0
2011-06-13 12:30:00,19.9,19.96,19.9,19.95,32200.0,16.1587,16.2074,16.1587,16.1993,32200.0
2011-06-13 13:00:00,19.95,19.95,19.91,19.93,91000.0,16.1993,16.1993,16.1668,16.1831,91000.0
2011-06-13 13:30:00,19.93,19.96,19.92,19.96,40200.0,16.1831,16.2074,16.175,16.2074,40200.0
2011-06-13 14:00:00,19.96,19.98,19.94,19.94,59200.0,16.2074,16.2237,16.1912,16.1912,59200.0
2011-06-13 14:30:00,19.94,19.97,19.93,19.93,55600.0,16.1912,16.2156,16.1831,16.1831,55600.0
2011-06-13 15:00:00,19.93,19.96,19.91,19.95,77000.0,16.1831,16.2074,16.1668,16.1993,77000.0
2011-06-13 15:30:00,19.93,19.97,19.92,19.92,174600.0,16.1831,16.2156,16.175,16.175,174600.0
2011-06-14 09:30:00,20.06,20.1,19.94,19.96,134400.0,16.2886,16.3211,16.1912,16.2074,134400.0
2011-06-14 10:00:00,19.96,20.02,19.93,20.01,50400.0,16.2074,16.2562,16.1831,16.248,50400.0
2011-06-14 10:30:00,20.02,20.07,20.01,20.02,40000.0,16.2562,16.2968,16.248,16.2562,40000.0
2011-06-14 11:00:00,20.03,20.03,20.01,20.01,51600.0,16.2643,16.2643,16.248,16.248,51600.0
2011-06-14 11:30:00,20.01,20.02,19.98,20.0,60600.0,16.248,16.2562,16.2237,16.2399,60600.0
2011-06-14 12:00:00,20.0,20.05,20.0,20.05,45000.0,16.2399,16.2805,16.2399,16.2805,45000.0
2011-06-14 12:30:00,20.05,20.13,20.04,20.12,36000.0,16.2805,16.3455,16.2724,16.3374,36000.0
2011-06-14 13:00:00,20.13,20.13,20.09,20.1,28600.0,16.3455,16.3455,16.313,16.3211,28600.0
2011-06-14 13:30:00,20.11,20.15,20.1,20.11,29000.0,16.3292,16.3617,16.3211,16.3292,29000.0
2011-06-14 14:00:00,20.12,20.13,20.08,20.1,38400.0,16.3374,16.3455,16.3049,16.3211,38400.0
2011-06-14 14:30:00,20.1,20.11,20.07,20.09,34200.0,16.3211,16.3292,16.2968,16.313,34200.0
2011-06-14 15:00:00,20.08,20.1,20.05,20.05,70400.0,16.3049,16.3211,16.2805,16.2805,70400.0
2011-06-14 15:30:00,20.05,20.06,19.99,20.0,162200.0,16.2805,16.2886,16.2318,16.2399,162200.0
2011-06-15 09:30:00,19.86,20.02,19.82,19.99,87800.0,16.1262,16.2562,16.0938,16.2318,87800.0
2011-06-15 10:00:00,19.98,19.99,19.89,19.91,59800.0,16.2237,16.2318,16.1506,16.1668,59800.0
2011-06-15 10:30:00,19.91,19.91,19.88,19.9,40400.0,16.1668,16.1668,16.1425,16.1587,40400.0
2011-06-15 11:00:00,19.9,19.9,19.87,19.89,57000.0,16.1587,16.1587,16.1344,16.1506,57000.0
2011-06-15 11:30:00,19.89,19.89,19.79,19.8,65000.0,16.1506,16.1506,16.0694,16.0775,65000.0
2011-06-15 12:00:00,19.81,19.82,19.67,19.71,90400.0,16.0856,16.0938,15.972,16.0044,90400.0
2011-06-15 12:30:00,19.71,19.75,19.68,19.68,49800.0,16.0044,16.0369,15.9801,15.9801,49800.0
2011-06-15 13:00:00,19.7,19.75,19.68,19.75,120400.0,15.9963,16.0369,15.9801,16.0369,120400.0
2011-06-15 13:30:00,19.75,19.75,19.7,19.73,64000.0,16.0369,16.0369,15.9963,16.0207,64000.0
2011-06-15 14:00:00,19.73,19.74,19.67,19.68,54200.0,16.0207,16.0288,15.972,15.9801,54200.0
2011-06-15 14:30:00,19.68,19.72,19.61,19.61,84600.0,15.9801,16.0126,15.9232,15.9232,84600.0
2011-06-15 15:00:00,19.61,19.66,19.58,19.65,94600.0,15.9232,15.9638,15.8989,15.9557,94600.0
2011-06-15 15:30:00,19.65,19.73,19.63,19.63,463600.0,15.9557,16.0207,15.9395,15.9395,463600.0
2011-06-16 09:30:00,19.65,19.89,19.64,19.86,93400.0,15.9557,16.1506,15.9476,16.1262,93400.0
2011-06-16 10:00:00,19.85,19.98,19.82,19.95,111400.0,16.1181,16.2237,16.0938,16.1993,111400.0
2011-06-16 10:30:00,19.94,20.0,19.93,20.0,51600.0,16.1912,16.2399,16.1831,16.2399,51600.0
2011-06-16 11:00:00,19.99,20.01,19.93,19.99,74000.0,16.2318,16.248,16.1831,16.2318,74000.0
2011-06-16 11:30:00,20.0,20.02,19.96,20.0,34800.0,16.2399,16.2562,16.2074,16.2399,34800.0
2011-06-16 12:00:00,20.0,20.02,19.96,19.97,37000.0,16.2399,16.2562,16.2074,16.2156,37000.0
2011-06-16 12:30:00,19.97,19.98,19.89,19.89,76200.0,16.2156,16.2237,16.1506,16.1506,76200.0
2011-06-16 13:00:00,19.89,19.89,19.85,19.86,48800.0,16.1506,16.1506,16.1181,16.1262,48800.0
2011-06-16 13:30:00,19.85,19.86,19.79,19.79,53400.0,16.1181,16.1262,16.0694,16.0694,53400.0
2011-06-16 14:00:00,19.79,19.83,19.78,19.81,56600.0,16.0694,16.1019,16.0613,16.0856,56600.0
2011-06-16 14:30:00,19.81,19.83,19.75,19.81,76200.0,16.0856,16.1019,16.0369,16.0856,76200.0
2011-06-16 15:00:00,19.81,19.85,19.8,19.84,72200.0,16.0856,16.1181,16.0775,16.11,72200.0
2011-06-16 15:30:00,19.84,19.92,19.84,19.88,204200.0,16.11,16.175,16.11,16.1425,204200.0
2011-06-17 09:30:00,19.97,20.11,19.96,20.03,363800.0,16.2156,16.3292,16.2074,16.2643,363800.0
2011-06-17 10:00:00,20.03,20.14,20.02,20.07,60000.0,16.2643,16.3536,16.2562,16.2968,60000.0
2011-06-17 10:30:00,20.06,20.2,20.06,20.17,62200.0,16.2886,16.4023,16.2886,16.378,62200.0
2011-06-17 11:00:00,20.17,20.21,20.15,20.19,49000.0,16.378,16.4104,16.3617,16.3942,49000.0
2011-06-17 11:30:00,20.19,20.2,20.1,20.11,53200.0,16.3942,16.4023,16.3211,16.3292,53200.0
2011-06-17 12:00:00,20.11,20.11,20.04,20.04,92000.0,16.3292,16.3292,16.2724,16.2724,92000.0
2011-06-17 12:30:00,20.05,20.08,20.0,20.02,41200.0,16.2805,16.3049,16.2399,16.2562,41200.0
2011-06-17 13:00:00,20.03,20.04,20.0,20.03,38800.0,16.2643,16.2724,16.2399,16.2643,38800.0
2011-06-17 13:30:00,20.03,20.07,20.03,20.04,48000.0,16.2643,16.2968,16.2643,16.2724,48000.0
2011-06-17 14:00:00,20.04,20.15,20.02,20.15,48800.0,16.2724,16.3617,16.2562,16.3617,48800.0
2011-06-17 14:30:00,20.15,20.16,20.11,20.11,63400.0,16.3617,16.3698,16.3292,16.3292,63400.0
2011-06-17 15:00:00,20.11,20.13,19.97,20.0,149000.0,16.3292,16.3455,16.2156,16.2399,149000.0
2011-06-17 15:30:00,20.0,20.04,19.95,19.95,365200.0,16.2399,16.2724,16.1993,16.1993,365200.0
2011-06-20 09:30:00,19.96,20.15,19.92,20.08,81800.0,16.2074,16.3617,16.175,16.3049,81800.0
2011-06-20 10:00:00,20.09,20.11,20.06,20.1,103800.0,16.313,16.3292,16.2886,16.3211,103800.0
2011-06-20 10:30:00,20.1,20.14,20.06,20.11,108000.0,16.3211,16.3536,16.2886,16.3292,108000.0
2011-06-20 11:00:00,20.11,20.14,20.09,20.13,54200.0,16.3292,16.3536,16.313,16.3455,54200.0
2011-06-20 11:30:00,20.14,20.21,20.14,20.21,59800.0,16.3536,16.4104,16.3536,16.4104,59800.0
2011-06-20 12:00:00,20.21,20.25,20.19,20.24,52600.0,16.4104,16.4429,16.3942,16.4348,52600.0
2011-06-20 12:30:00,20.25,20.26,20.23,20.24,33400.0,16.4429,16.451,16.4267,16.4348,33400.0
2011-06-20 13:00:00,20.23,20.24,20.2,20.22,42200.0,16.4267,16.4348,16.4023,16.4186,42200.0
2011-06-20 13:30:00,20.22,20.26,20.18,20.18,42000.0,16.4186,16.451,16.3861,16.3861,42000.0
2011-06-20 14:00:00,20.18,20.19,20.16,20.17,53000.0,16.3861,16.3942,16.3698,16.378,53000.0
2011-06-20 14:30:00,20.17,20.21,20.17,20.18,71000.0,16.378,16.4104,16.378,16.3861,71000.0
2011-06-20 15:00:00,20.18,20.18,20.11,20.15,101400.0,16.3861,16.3861,16.3292,16.3617,101400.0
2011-06-20 15:30:00,20.15,20.24,20.15,20.23,142400.0,16.3617,16.4348,16.3617,16.4267,142400.0
2011-06-21 09:30:00,20.29,20.34,20.12,20.25,162400.0,16.4754,16.516,16.3374,16.4429,162400.0
2011-06-21 10:00:00,20.24,20.39,20.23,20.36,131400.0,16.4348,16.5566,16.4267,16.5322,131400.0
2011-06-21 10:30:00,20.36,20.46,20.35,20.45,114800.0,16.5322,16.6134,16.5241,16.6053,114800.0
2011-06-21 11:00:00,20.45,20.55,20.45,20.54,192400.0,16.6053,16.6865,16.6053,16.6784,192400.0
2011-06-21 11:30:00,20.54,20.61,20.54,20.58,146000.0,16.6784,16.7352,16.6784,16.7109,146000.0
2011-06-21 12:00:00,20.58,20.61,20.54,20.6,144200.0,16.7109,16.7352,16.6784,16.7271,144200.0
2011-06-21 12:30:00,20.6,20.61,20.58,20.61,69200.0,16.7271,16.7352,16.7109,16.7352,69200.0
2011-06-21 13:00:00,20.6,20.66,20.6,20.66,155000.0,16.7271,16.7758,16.7271,16.7758,155000.0
2011-06-21 13:30:00,20.65,20.74,20.65,20.74,144200.0,16.7677,16.8408,16.7677,16.8408,144200.0
2011-06-21 14:00:00,20.73,20.83,20.73,20.82,203400.0,16.8327,16.9139,16.8327,16.9058,203400.0
2011-06-21 14:30:00,20.82,20.86,20.81,20.85,119800.0,16.9058,16.9382,16.8976,16.9301,119800.0
2011-06-21 15:00:00,20.86,20.86,20.79,20.81,210200.0,16.9382,16.9382,16.8814,16.8976,210200.0
2011-06-21 15:30:00,20.8,20.84,20.73,20.77,370600.0,16.8895,16.922,16.8327,16.8652,370600.0
2011-06-22 09:30:00,20.73,20.73,20.61,20.62,63600.0,16.8327,16.8327,16.7352,16.7434,63600.0
2011-06-22 10:00:00,20.63,20.68,20.48,20.52,84600.0,16.7515,16.7921,16.6297,16.6622,84600.0
2011-06-22 10:30:00,20.52,20.55,20.5,20.53,47400.0,16.6622,16.6865,16.6459,16.6703,47400.0
2011-06-22 11:00:00,20.53,20.58,20.51,20.56,55600.0,16.6703,16.7109,16.654,16.6946,55600.0
2011-06-22 11:30:00,20.56,20.67,20.54,20.56,80800.0,16.6946,16.784,16.6784,16.6946,80800.0
2011-06-22 12:00:00,20.55,20.57,20.52,20.55,33600.0,16.6865,16.7028,16.6622,16.6865,33600.0
2011-06-22 12:30:00,20.55,20.56,20.52,20.54,29200.0,16.6865,16.6946,16.6622,16.6784,29200.0
2011-06-22 13:00:00,20.54,20.55,20.51,20.54,38400.0,16.6784,16.6865,16.654,16.6784,38400.0
2011-06-22 13:30:00,20.54,20.57,20.52,20.52,119600.0,16.6784,16.7028,16.6622,16.6622,119600.0
2011-06-22 14:00:00,20.52,20.53,20.49,20.51,72000.0,16.6622,16.6703,16.6378,16.654,72000.0
2011-06-22 14:30:00,20.51,20.51,20.43,20.44,66200.0,16.654,16.654,16.5891,16.5972,66200.0
2011-06-22 15:00:00,20.44,20.45,20.4,20.41,162800.0,16.5972,16.6053,16.5647,16.5728,162800.0
2011-06-22 15:30:00,20.41,20.41,20.31,20.33,358200.0,16.5728,16.5728,16.4916,16.5079,358200.0
2011-06-23 09:30:00,20.11,20.11,19.84,19.86,181000.0,16.3292,16.3292,16.11,16.1262,181000.0
2011-06-23 10:00:00,19.86,19.92,19.81,19.85,100600.0,16.1262,16.175,16.0856,16.1181,100600.0
2011-06-23 10:30:00,19.85,19.88,19.75,19.78,118600.0,16.1181,16.1425,16.0369,16.0613,118600.0
2011-06-23 11:00:00,19.78,19.79,19.73,19.78,136600.0,16.0613,16.0694,16.0207,16.0613,136600.0
2011-06-23 11:30:00,19.77,19.85,19.73,19.74,169800.0,16.0532,16.1181,16.0207,16.0288,169800.0
2011-06-23 12:00:00,19.73,19.77,19.72,19.74,140400.0,16.0207,16.0532,16.0126,16.0288,140400.0
2011-06-23 12:30:00,19.74,19.78,19.74,19.76,78400.0,16.0288,16.0613,16.0288,16.045,78400.0
2011-06-23 13:00:00,19.77,19.79,19.75,19.77,77400.0,16.0532,16.0694,16.0369,16.0532,77400.0
2011-06-23 13:30:00,19.77,19.79,19.75,19.77,66200.0,16.0532,16.0694,16.0369,16.0532,66200.0
2011-06-23 14:00:00,19.78,19.78,19.73,19.75,76600.0,16.0613,16.0613,16.0207,16.0369,76600.0
2011-06-23 14:30:00,19.75,19.83,19.71,19.81,123400.0,16.0369,16.1019,16.0044,16.0856,123400.0
2011-06-23 15:00:00,19.83,19.88,19.73,19.85,217600.0,16.1019,16.1425,16.0207,16.1181,217600.0
2011-06-23 15:30:00,19.85,20.0,19.8,19.95,327800.0,16.1181,16.2399,16.0775,16.1993,327800.0
2011-06-24 09:30:00,20.01,20.05,19.93,19.96,60600.0,16.248,16.2805,16.1831,16.2074,60600.0
2011-06-24 10:00:00,19.96,19.96,19.88,19.91,62600.0,16.2074,16.2074,16.1425,16.1668,62600.0
2011-06-24 10:30:00,19.91,20.0,19.9,19.97,333000.0,16.1668,16.2399,16.1587,16.2156,333000.0
2011-06-24 11:00:00,19.97,20.0,19.9,20.0,220800.0,16.2156,16.2399,16.1587,16.2399,220800.0
2011-06-24 11:30:00,20.0,20.06,20.0,20.05,84600.0,16.2399,16.2886,16.2399,16.2805,84600.0
2011-06-24 12:00:00,20.05,20.09,20.05,20.08,89600.0,16.2805,16.313,16.2805,16.3049,89600.0
2011-06-24 12:30:00,20.07,20.12,20.03,20.04,67200.0,16.2968,16.3374,16.2643,16.2724,67200.0
2011-06-24 13:00:00,20.04,20.05,20.0,20.05,48600.0,16.2724,16.2805,16.2399,16.2805,48600.0
2011-06-24 13:30:00,20.05,20.15,20.04,20.11,64400.0,16.2805,16.3617,16.2724,16.3292,64400.0
2011-06-24 14:00:00,20.11,20.12,20.07,20.11,54800.0,16.3292,16.3374,16.2968,16.3292,54800.0
2011-06-24 14:30:00,20.11,20.16,20.1,20.15,78000.0,16.3292,16.3698,16.3211,16.3617,78000.0
2011-06-24 15:00:00,20.15,20.27,20.14,20.26,246200.0,16.3617,16.4592,16.3536,16.451,246200.0
2011-06-24 15:30:00,20.25,20.28,20.14,20.18,412800.0,16.4429,16.4673,16.3536,16.3861,412800.0
2011-06-27 09:30:00,20.23,20.36,20.23,20.33,125800.0,16.4267,16.5322,16.4267,16.5079,125800.0
2011-06-27 10:00:00,20.33,20.38,20.27,20.35,53600.0,16.5079,16.5485,16.4592,16.5241,53600.0
2011-06-27 10:30:00,20.35,20.41,20.35,20.39,47800.0,16.5241,16.5728,16.5241,16.5566,47800.0
2011-06-27 11:00:00,20.38,20.38,20.31,20.34,50800.0,16.5485,16.5485,16.4916,16.516,50800.0
2011-06-27 11:30:00,20.34,20.34,20.26,20.3,159400.0,16.516,16.516,16.451,16.4835,159400.0
2011-06-27 12:00:00,20.3,20.31,20.27,20.29,48600.0,16.4835,16.4916,16.4592,16.4754,48600.0
2011-06-27 12:30:00,20.29,20.32,20.27,20.29,70000.0,16.4754,16.4998,16.4592,16.4754,70000.0
2011-06-27 13:00:00,20.29,20.3,20.23,20.23,124800.0,16.4754,16.4835,16.4267,16.4267,124800.0
2011-06-27 13:30:00,20.23,20.26,20.2,20.23,153800.0,16.4267,16.451,16.4023,16.4267,153800.0
2011-06-27 14:00:00,20.24,20.3,20.23,20.3,122800.0,16.4348,16.4835,16.4267,16.4835,122800.0
2011-06-27 14:30:00,20.3,20.3,20.13,20.15,362400.0,16.4835,16.4835,16.3455,16.3617,362400.0
2011-06-27 15:00:00,20.14,20.18,20.12,20.15,190200.0,16.3536,16.3861,16.3374,16.3617,190200.0
2011-06-27 15:30:00,20.16,20.17,20.07,20.1,278000.0,16.3698,16.378,16.2968,16.3211,278000.0
2011-06-28 09:30:00,20.14,20.18,20.1,20.15,100200.0,16.3536,16.3861,16.3211,16.3617,100200.0
2011-06-28 10:00:00,20.14,20.19,20.1,20.11,79800.0,16.3536,16.3942,16.3211,16.3292,79800.0
2011-06-28 10:30:00,20.11,20.15,20.11,20.13,66200.0,16.3292,16.3617,16.3292,16.3455,66200.0
2011-06-28 11:00:00,20.13,20.15,20.12,20.15,34000.0,16.3455,16.3617,16.3374,16.3617,34000.0
2011-06-28 11:30:00,20.15,20.17,20.14,20.16,77400.0,16.3617,16.378,16.3536,16.3698,77400.0
2011-06-28 12:00:00,20.16,20.18,20.13,20.13,65200.0,16.3698,16.3861,16.3455,16.3455,65200.0
2011-06-28 12:30:00,20.14,20.15,20.11,20.11,36400.0,16.3536,16.3617,16.3292,16.3292,36400.0
2011-06-28 13:00:00,20.11,20.12,20.11,20.11,75800.0,16.3292,16.3374,16.3292,16.3292,75800.0
2011-06-28 13:30:00,20.12,20.14,20.11,20.14,58200.0,16.3374,16.3536,16.3292,16.3536,58200.0
2011-06-28 14:00:00,20.14,20.15,20.12,20.13,37200.0,16.3536,16.3617,16.3374,16.3455,37200.0
2011-06-28 14:30:00,20.14,20.15,20.11,20.15,54200.0,16.3536,16.3617,16.3292,16.3617,54200.0
2011-06-28 15:00:00,20.15,20.15,20.09,20.09,155800.0,16.3617,16.3617,16.313,16.313,155800.0
2011-06-28 15:30:00,20.09,20.14,20.07,20.13,135400.0,16.313,16.3536,16.2968,16.3455,135400.0
2011-06-29 09:30:00,20.16,20.23,20.11,20.15,129000.0,16.3698,16.4267,16.3292,16.3617,129000.0
2011-06-29 10:00:00,20.15,20.22,20.13,20.15,152000.0,16.3617,16.4186,16.3455,16.3617,152000.0
2011-06-29 10:30:00,20.16,20.19,20.15,20.18,166200.0,16.3698,16.3942,16.3617,16.3861,166200.0
2011-06-29 11:00:00,20.18,20.18,20.16,20.16,110800.0,16.3861,16.3861,16.3698,16.3698,110800.0
2011-06-29 11:30:00,20.17,20.23,20.16,20.2,44600.0,16.378,16.4267,16.3698,16.4023,44600.0
2011-06-29 12:00:00,20.2,20.26,20.18,20.26,55000.0,16.4023,16.451,16.3861,16.451,55000.0
2011-06-29 12:30:00,20.27,20.27,20.24,20.24,25800.0,16.4592,16.4592,16.4348,16.4348,25800.0
2011-06-29 13:00:00,20.24,20.26,20.23,20.24,34600.0,16.4348,16.451,16.4267,16.4348,34600.0
2011-06-29 13:30:00,20.24,20.24,20.16,20.18,51000.0,16.4348,16.4348,16.3698,16.3861,51000.0
2011-06-29 14:00:00,20.18,20.18,20.09,20.11,61800.0,16.3861,16.3861,16.313,16.3292,61800.0
2011-06-29 14:30:00,20.11,20.15,20.1,20.13,83600.0,16.3292,16.3617,16.3211,16.3455,83600.0
2011-06-29 15:00:00,20.13,20.18,20.12,20.16,159800.0,16.3455,16.3861,16.3374,16.3698,159800.0
2011-06-29 15:30:00,20.16,20.18,20.13,20.15,154000.0,16.3698,16.3861,16.3455,16.3617,154000.0
2011-06-30 09:30:00,20.24,20.27,20.17,20.25,80600.0,16.4348,16.4592,16.378,16.4429,80600.0
2011-06-30 10:00:00,20.25,20.33,20.25,20.32,104000.0,16.4429,16.5079,16.4429,16.4998,104000.0
2011-06-30 10:30:00,20.32,20.33,20.23,20.25,66200.0,16.4998,16.5079,16.4267,16.4429,66200.0
2011-06-30 11:00:00,20.25,20.28,20.25,20.25,38800.0,16.4429,16.4673,16.4429,16.4429,38800.0
2011-06-30 11:30:00,20.28,20.28,20.26,20.28,52200.0,16.4673,16.4673,16.451,16.4673,52200.0
2011-06-30 12:00:00,20.27,20.28,20.25,20.26,33200.0,16.4592,16.4673,16.4429,16.451,33200.0
2011-06-30 12:30:00,20.25,20.29,20.25,20.28,50800.0,16.4429,16.4754,16.4429,16.4673,50800.0
2011-06-30 13:00:00,20.28,20.3,20.28,20.3,86200.0,16.4673,16.4835,16.4673,16.4835,86200.0
2011-06-30 13:30:00,20.3,20.38,20.29,20.38,66800.0,16.4835,16.5485,16.4754,16.5485,66800.0
2011-06-30 14:00:00,20.38,20.38,20.34,20.35,39200.0,16.5485,16.5485,16.516,16.5241,39200.0
2011-06-30 14:30:00,20.34,20.35,20.33,20.34,87000.0,16.516,16.5241,16.5079,16.516,87000.0
2011-06-30 15:00:00,20.34,20.35,20.32,20.32,105000.0,16.516,16.5241,16.4998,16.4998,105000.0
2011-06-30 15:30:00,20.32,20.34,20.25,20.26,394600.0,16.4998,16.516,16.4429,16.451,394600.0
2011-07-01 09:30:00,20.3,20.36,20.26,20.33,121200.0,16.4835,16.5322,16.451,16.5079,121200.0
2011-07-01 10:00:00,20.35,20.42,20.35,20.37,84800.0,16.5241,16.581,16.5241,16.5404,84800.0
2011-07-01 10:30:00,20.36,20.47,20.36,20.45,47800.0,16.5322,16.6216,16.5322,16.6053,47800.0
2011-07-01 11:00:00,20.45,20.5,20.44,20.5,38800.0,16.6053,16.6459,16.5972,16.6459,38800.0
2011-07-01 11:30:00,20.5,20.55,20.5,20.55,47600.0,16.6459,16.6865,16.6459,16.6865,47600.0
2011-07-01 12:00:00,20.55,20.58,20.54,20.57,55000.0,16.6865,16.7109,16.6784,16.7028,55000.0
2011-07-01 12:30:00,20.57,20.57,20.54,20.56,37800.0,16.7028,16.7028,16.6784,16.6946,37800.0
2011-07-01 13:00:00,20.56,20.6,20.55,20.6,35200.0,16.6946,16.7271,16.6865,16.7271,35200.0
2011-07-01 13:30:00,20.59,20.6,20.58,20.59,52000.0,16.719,16.7271,16.7109,16.719,52000.0
2011-07-01 14:00:00,20.58,20.58,20.53,20.56,44400.0,16.7109,16.7109,16.6703,16.6946,44400.0
2011-07-01 14:30:00,20.56,20.6,20.56,20.6,29600.0,16.6946,16.7271,16.6946,16.7271,29600.0
2011-07-01 15:00:00,20.6,20.62,20.59,20.6,67000.0,16.7271,16.7434,16.719,16.7271,67000.0
2011-07-01 15:30:00,20.6,20.65,20.58,20.62,117000.0,16.7271,16.7677,16.7109,16.7434,117000.0
2011-07-05 09:30:00,20.65,20.73,20.59,20.65,78400.0,16.7677,16.8327,16.719,16.7677,78400.0
2011-07-05 10:00:00,20.65,20.73,20.63,20.67,59000.0,16.7677,16.8327,16.7515,16.784,59000.0
2011-07-05 10:30:00,20.68,20.73,20.67,20.68,66600.0,16.7921,16.8327,16.784,16.7921,66600.0
2011-07-05 11:00:00,20.68,20.68,20.63,20.64,32400.0,16.7921,16.7921,16.7515,16.7596,32400.0
2011-07-05 11:30:00,20.64,20.66,20.6,20.65,44000.0,16.7596,16.7758,16.7271,16.7677,44000.0
2011-07-05 12:00:00,20.65,20.65,20.6,20.61,47000.0,16.7677,16.7677,16.7271,16.7352,47000.0
2011-07-05 12:30:00,20.61,20.61,20.56,20.57,54800.0,16.7352,16.7352,16.6946,16.7028,54800.0
2011-07-05 13:00:00,20.56,20.57,20.52,20.53,65800.0,16.6946,16.7028,16.6622,16.6703,65800.0
2011-07-05 13:30:00,20.53,20.53,20.5,20.51,111200.0,16.6703,16.6703,16.6459,16.654,111200.0
2011-07-05 14:00:00,20.52,20.52,20.42,20.42,91000.0,16.6622,16.6622,16.581,16.581,91000.0
2011-07-05 14:30:00,20.42,20.46,20.41,20.45,86000.0,16.581,16.6134,16.5728,16.6053,86000.0
2011-07-05 15:00:00,20.46,20.47,20.43,20.45,134800.0,16.6134,16.6216,16.5891,16.6053,134800.0
2011-07-05 15:30:00,20.45,20.46,20.41,20.43,441600.0,16.6053,16.6134,16.5728,16.5891,441600.0
2011-07-06 09:30:00,20.46,20.66,20.43,20.46,127800.0,16.6134,16.7758,16.5891,16.6134,127800.0
2011-07-06 10:00:00,20.46,20.57,20.43,20.55,51600.0,16.6134,16.7028,16.5891,16.6865,51600.0
2011-07-06 10:30:00,20.54,20.61,20.54,20.61,40000.0,16.6784,16.7352,16.6784,16.7352,40000.0
2011-07-06 11:00:00,20.61,20.64,20.6,20.61,35000.0,16.7352,16.7596,16.7271,16.7352,35000.0
2011-07-06 11:30:00,20.61,20.67,20.61,20.64,59000.0,16.7352,16.784,16.7352,16.7596,59000.0
2011-07-06 12:00:00,20.64,20.68,20.61,20.67,66800.0,16.7596,16.7921,16.7352,16.784,66800.0
2011-07-06 12:30:00,20.67,20.68,20.62,20.63,257600.0,16.784,16.7921,16.7434,16.7515,257600.0
2011-07-06 13:00:00,20.63,20.64,20.59,20.59,120600.0,16.7515,16.7596,16.719,16.719,120600.0
2011-07-06 13:30:00,20.59,20.59,20.48,20.5,116200.0,16.719,16.719,16.6297,16.6459,116200.0
2011-07-06 14:00:00,20.5,20.5,20.46,20.49,64200.0,16.6459,16.6459,16.6134,16.6378,64200.0
2011-07-06 14:30:00,20.48,20.52,20.44,20.5,60600.0,16.6297,16.6622,16.5972,16.6459,60600.0
2011-07-06 15:00:00,20.5,20.55,20.49,20.52,67400.0,16.6459,16.6865,16.6378,16.6622,67400.0
2011-07-06 15:30:00,20.52,20.52,20.48,20.5,155400.0,16.6622,16.6622,16.6297,16.6459,155400.0
2011-07-07 09:30:00,20.63,20.75,20.41,20.41,191000.0,16.7515,16.8489,16.5728,16.5728,191000.0
2011-07-07 10:00:00,20.42,20.48,20.34,20.46,424400.0,16.581,16.6297,16.516,16.6134,424400.0
2011-07-07 10:30:00,20.46,20.57,20.46,20.54,222400.0,16.6134,16.7028,16.6134,16.6784,222400.0
2011-07-07 11:00:00,20.54,20.6,20.52,20.6,92400.0,16.6784,16.7271,16.6622,16.7271,92400.0
2011-07-07 11:30:00,20.6,20.6,20.53,20.54,63600.0,16.7271,16.7271,16.6703,16.6784,63600.0
2011-07-07 12:00:00,20.54,20.61,20.53,20.61,43000.0,16.6784,16.7352,16.6703,16.7352,43000.0
2011-07-07 12:30:00,20.6,20.61,20.48,20.5,110400.0,16.7271,16.7352,16.6297,16.6459,110400.0
2011-07-07 13:00:00,20.5,20.51,20.47,20.5,83600.0,16.6459,16.654,16.6216,16.6459,83600.0
2011-07-07 13:30:00,20.5,20.53,20.49,20.5,153000.0,16.6459,16.6703,16.6378,16.6459,153000.0
2011-07-07 14:00:00,20.5,20.53,20.5,20.53,152600.0,16.6459,16.6703,16.6459,16.6703,152600.0
2011-07-07 14:30:00,20.53,20.6,20.53,20.57,161800.0,16.6703,16.7271,16.6703,16.7028,161800.0
2011-07-07 15:00:00,20.56,20.58,20.55,20.56,136200.0,16.6946,16.7109,16.6865,16.6946,136200.0
2011-07-07 15:30:00,20.56,20.58,20.53,20.55,327800.0,16.6946,16.7109,16.6703,16.6865,327800.0
2011-07-08 09:30:00,20.38,20.6,20.38,20.58,113000.0,16.5485,16.7271,16.5485,16.7109,113000.0
2011-07-08 10:00:00,20.58,20.63,20.52,20.53,152200.0,16.7109,16.7515,16.6622,16.6703,152200.0
2011-07-08 10:30:00,20.53,20.53,20.45,20.52,86000.0,16.6703,16.6703,16.6053,16.6622,86000.0
2011-07-08 11:00:00,20.51,20.51,20.45,20.48,98600.0,16.654,16.654,16.6053,16.6297,98600.0
2011-07-08 11:30:00,20.48,20.53,20.44,20.53,143200.0,16.6297,16.6703,16.5972,16.6703,143200.0
2011-07-08 12:00:00,20.53,20.56,20.48,20.49,74000.0,16.6703,16.6946,16.6297,16.6378,74000.0
2011-07-08 12:30:00,20.5,20.52,20.5,20.52,49800.0,16.6459,16.6622,16.6459,16.6622,49800.0
2011-07-08 13:00:00,20.51,20.54,20.49,20.52,51800.0,16.654,16.6784,16.6378,16.6622,51800.0
2011-07-08 13:30:00,20.52,20.53,20.48,20.48,62600.0,16.6622,16.6703,16.6297,16.6297,62600.0
2011-07-08 14:00:00,20.49,20.52,20.44,20.45,75200.0,16.6378,16.6622,16.5972,16.6053,75200.0
2011-07-08 14:30:00,20.46,20.49,20.44,20.45,86400.0,16.6134,16.6378,16.5972,16.6053,86400.0
2011-07-08 15:00:00,20.45,20.5,20.41,20.41,123600.0,16.6053,16.6459,16.5728,16.5728,123600.0
2011-07-08 15:30:00,20.42,20.54,20.41,20.52,357000.0,16.581,16.6784,16.5728,16.6622,357000.0
2011-07-11 09:30:00,20.36,20.59,20.35,20.38,54200.0,16.5322,16.719,16.5241,16.5485,54200.0
2011-07-11 10:00:00,20.35,20.39,20.32,20.35,29000.0,16.5241,16.5566,16.4998,16.5241,29000.0
2011-07-11 10:30:00,20.36,20.47,20.33,20.45,43000.0,16.5322,16.6216,16.5079,16.6053,43000.0
2011-07-11 11:00:00,20.42,20.46,20.36,20.45,84800.0,16.581,16.6134,16.5322,16.6053,84800.0
2011-07-11 11:30:00,20.45,20.48,20.44,20.46,56200.0,16.6053,16.6297,16.5972,16.6134,56200.0
2011-07-11 12:00:00,20.45,20.47,20.41,20.45,37600.0,16.6053,16.6216,16.5728,16.6053,37600.0
2011-07-11 12:30:00,20.45,20.5,20.42,20.49,31200.0,16.6053,16.6459,16.581,16.6378,31200.0
2011-07-11 13:00:00,20.47,20.53,20.47,20.52,35000.0,16.6216,16.6703,16.6216,16.6622,35000.0
2011-07-11 13:30:00,20.52,20.69,20.52,20.64,115600.0,16.6622,16.8002,16.6622,16.7596,115600.0
2011-07-11 14:00:00,20.64,20.64,20.53,20.56,137400.0,16.7596,16.7596,16.6703,16.6946,137400.0
2011-07-11 14:30:00,20.56,20.63,20.55,20.61,90000.0,16.6946,16.7515,16.6865,16.7352,90000.0
2011-07-11 15:00:00,20.61,20.65,20.55,20.59,197000.0,16.7352,16.7677,16.6865,16.719,197000.0
2011-07-11 15:30:00,20.59,20.6,20.54,20.56,212000.0,16.719,16.7271,16.6784,16.6946,212000.0
2011-07-12 09:30:00,20.57,20.93,20.52,20.92,230400.0,16.7028,16.9951,16.6622,16.987,230400.0
2011-07-12 10:00:00,20.91,21.06,20.87,21.03,345000.0,16.9788,17.1006,16.9464,17.0763,345000.0
2011-07-12 10:30:00,21.04,21.09,20.96,21.0,166000.0,17.0844,17.125,17.0194,17.0519,166000.0
2011-07-12 11:00:00,21.0,21.11,21.0,21.05,115600.0,17.0519,17.1412,17.0519,17.0925,115600.0
2011-07-12 11:30:00,21.06,21.09,21.04,21.06,89000.0,17.1006,17.125,17.0844,17.1006,89000.0
2011-07-12 12:00:00,21.07,21.11,21.03,21.06,58000.0,17.1088,17.1412,17.0763,17.1006,58000.0
2011-07-12 12:30:00,21.06,21.06,20.96,20.99,110400.0,17.1006,17.1006,17.0194,17.0438,110400.0
2011-07-12 13:00:00,21.0,21.07,21.0,21.02,73600.0,17.0519,17.1088,17.0519,17.0682,73600.0
2011-07-12 13:30:00,21.03,21.06,21.02,21.02,97400.0,17.0763,17.1006,17.0682,17.0682,97400.0
2011-07-12 14:00:00,21.03,21.07,21.0,21.02,157600.0,17.0763,17.1088,17.0519,17.0682,157600.0
2011-07-12 14:30:00,21.03,21.05,20.99,21.03,127600.0,17.0763,17.0925,17.0438,17.0763,127600.0
2011-07-12 15:00:00,21.03,21.06,21.0,21.03,172600.0,17.0763,17.1006,17.0519,17.0763,172600.0
2011-07-12 15:30:00,21.04,21.04,20.94,21.0,494200.0,17.0844,17.0844,17.0032,17.0519,494200.0
2011-07-13 09:30:00,21.3,21.3,20.89,20.91,266600.0,17.2955,17.2955,16.9626,16.9788,266600.0
2011-07-13 10:00:00,20.92,21.03,20.92,21.0,105200.0,16.987,17.0763,16.987,17.0519,105200.0
2011-07-13 10:30:00,21.0,21.02,20.98,21.0,102000.0,17.0519,17.0682,17.0357,17.0519,102000.0
2011-07-13 11:00:00,21.0,21.02,20.99,21.0,73000.0,17.0519,17.0682,17.0438,17.0519,73000.0
2011-07-13 11:30:00,21.01,21.05,20.99,21.03,95400.0,17.06,17.0925,17.0438,17.0763,95400.0
2011-07-13 12:00:00,21.03,21.07,21.02,21.06,70000.0,17.0763,17.1088,17.0682,17.1006,70000.0
2011-07-13 12:30:00,21.06,21.06,20.97,21.0,69400.0,17.1006,17.1006,17.0276,17.0519,69400.0
2011-07-13 13:00:00,21.0,21.02,21.0,21.0,67600.0,17.0519,17.0682,17.0519,17.0519,67600.0
2011-07-13 13:30:00,21.0,21.02,21.0,21.02,95600.0,17.0519,17.0682,17.0519,17.0682,95600.0
2011-07-13 14:00:00,21.02,21.04,21.01,21.03,62400.0,17.0682,17.0844,17.06,17.0763,62400.0
2011-07-13 14:30:00,21.04,21.06,21.03,21.05,120800.0,17.0844,17.1006,17.0763,17.0925,120800.0
2011-07-13 15:00:00,21.05,21.07,21.0,21.03,222000.0,17.0925,17.1088,17.0519,17.0763,222000.0
2011-07-13 15:30:00,21.03,21.04,20.97,21.0,410800.0,17.0763,17.0844,17.0276,17.0519,410800.0
2011-07-14 09:30:00,21.05,21.11,20.98,21.1,110600.0,17.0925,17.1412,17.0357,17.1331,110600.0
2011-07-14 10:00:00,21.1,21.11,21.06,21.1,72400.0,17.1331,17.1412,17.1006,17.1331,72400.0
2011-07-14 10:30:00,21.1,21.1,20.99,21.0,77200.0,17.1331,17.1331,17.0438,17.0519,77200.0
2011-07-14 11:00:00,21.01,21.02,20.97,21.0,45200.0,17.06,17.0682,17.0276,17.0519,45200.0
2011-07-14 11:30:00,21.0,21.02,20.98,21.0,88800.0,17.0519,17.0682,17.0357,17.0519,88800.0
2011-07-14 12:00:00,21.0,21.01,20.96,20.98,62200.0,17.0519,17.06,17.0194,17.0357,62200.0
2011-07-14 12:30:00,20.98,20.98,20.93,20.95,127200.0,17.0357,17.0357,16.9951,17.0113,127200.0
2011-07-14 13:00:00,20.95,21.0,20.9,20.99,152800.0,17.0113,17.0519,16.9707,17.0438,152800.0
2011-07-14 13:30:00,20.98,21.05,20.98,21.02,72600.0,17.0357,17.0925,17.0357,17.0682,72600.0
2011-07-14 14:00:00,21.02,21.02,20.89,20.91,109800.0,17.0682,17.0682,16.9626,16.9788,109800.0
2011-07-14 14:30:00,20.91,20.93,20.86,20.9,104600.0,16.9788,16.9951,16.9382,16.9707,104600.0
2011-07-14 15:00:00,20.9,20.91,20.83,20.91,75800.0,16.9707,16.9788,16.9139,16.9788,75800.0
2011-07-14 15:30:00,20.91,20.93,20.85,20.88,206600.0,16.9788,16.9951,16.9301,16.9545,206600.0
2011-07-15 09:30:00,20.96,21.23,20.96,21.17,307600.0,17.0194,17.2387,17.0194,17.19,307600.0
2011-07-15 10:00:00,21.17,21.21,21.07,21.1,128200.0,17.19,17.2224,17.1088,17.1331,128200.0
2011-07-15 10:30:00,21.1,21.13,21.04,21.06,131200.0,17.1331,17.1575,17.0844,17.1006,131200.0
2011-07-15 11:00:00,21.06,21.06,20.93,20.97,132000.0,17.1006,17.1006,16.9951,17.0276,132000.0
2011-07-15 11:30:00,20.97,21.01,20.97,21.0,132000.0,17.0276,17.06,17.0276,17.0519,132000.0
2011-07-15 12:00:00,21.0,21.09,21.0,21.09,71200.0,17.0519,17.125,17.0519,17.125,71200.0
2011-07-15 12:30:00,21.07,21.11,21.07,21.11,58600.0,17.1088,17.1412,17.1088,17.1412,58600.0
2011-07-15 13:00:00,21.09,21.15,21.09,21.13,227800.0,17.125,17.1737,17.125,17.1575,227800.0
2011-07-15 13:30:00,21.13,21.15,21.08,21.11,104600.0,17.1575,17.1737,17.1169,17.1412,104600.0
2011-07-15 14:00:00,21.11,21.26,21.11,21.2,170000.0,17.1412,17.263,17.1412,17.2143,170000.0
2011-07-15 14:30:00,21.2,21.25,21.17,21.18,77400.0,17.2143,17.2549,17.19,17.1981,77400.0
2011-07-15 15:00:00,21.18,21.27,21.14,21.24,74600.0,17.1981,17.2712,17.1656,17.2468,74600.0
2011-07-15 15:30:00,21.24,21.3,21.19,21.3,374000.0,17.2468,17.2955,17.2062,17.2955,374000.0
2011-07-18 09:30:00,21.19,21.21,20.94,21.0,153800.0,17.2062,17.2224,17.0032,17.0519,153800.0
2011-07-18 10:00:00,21.0,21.03,20.97,21.0,146600.0,17.0519,17.0763,17.0276,17.0519,146600.0
2011-07-18 10:30:00,21.02,21.04,20.98,21.0,89800.0,17.0682,17.0844,17.0357,17.0519,89800.0
2011-07-18 11:00:00,21.0,21.05,21.0,21.03,64200.0,17.0519,17.0925,17.0519,17.0763,64200.0
2011-07-18 11:30:00,21.03,21.04,20.97,20.98,79800.0,17.0763,17.0844,17.0276,17.0357,79800.0
2011-07-18 12:00:00,21.0,21.04,20.94,21.03,63400.0,17.0519,17.0844,17.0032,17.0763,63400.0
2011-07-18 12:30:00,21.03,21.07,21.01,21.06,43200.0,17.0763,17.1088,17.06,17.1006,43200.0
2011-07-18 13:00:00,21.06,21.08,21.0,21.04,50800.0,17.1006,17.1169,17.0519,17.0844,50800.0
2011-07-18 13:30:00,21.04,21.08,21.04,21.05,68000.0,17.0844,17.1169,17.0844,17.0925,68000.0
2011-07-18 14:00:00,21.06,21.1,21.05,21.07,71400.0,17.1006,17.1331,17.0925,17.1088,71400.0
2011-07-18 14:30:00,21.07,21.08,21.02,21.08,89400.0,17.1088,17.1169,17.0682,17.1169,89400.0
2011-07-18 15:00:00,21.07,21.08,21.02,21.04,107800.0,17.1088,17.1169,17.0682,17.0844,107800.0
2011-07-18 15:30:00,21.05,21.09,21.02,21.09,277200.0,17.0925,17.125,17.0682,17.125,277200.0
2011-07-19 09:30:00,21.27,21.35,21.15,21.18,123600.0,17.2712,17.3361,17.1737,17.1981,123600.0
2011-07-19 10:00:00,21.19,21.27,21.18,21.21,42800.0,17.2062,17.2712,17.1981,17.2224,42800.0
2011-07-19 10:30:00,21.19,21.26,21.19,21.25,36600.0,17.2062,17.263,17.2062,17.2549,36600.0
2011-07-19 11:00:00,21.24,21.25,21.17,21.23,39200.0,17.2468,17.2549,17.19,17.2387,39200.0
2011-07-19 11:30:00,21.23,21.24,21.15,21.17,40800.0,17.2387,17.2468,17.1737,17.19,40800.0
2011-07-19 12:00:00,21.18,21.23,21.17,21.21,67600.0,17.1981,17.2387,17.19,17.2224,67600.0
2011-07-19 12:30:00,21.2,21.27,21.2,21.25,37600.0,17.2143,17.2712,17.2143,17.2549,37600.0
2011-07-19 13:00:00,21.25,21.31,21.24,21.3,40000.0,17.2549,17.3036,17.2468,17.2955,40000.0
2011-07-19 13:30:00,21.31,21.35,21.3,21.3,61000.0,17.3036,17.3361,17.2955,17.2955,61000.0
2011-07-19 14:00:00,21.3,21.3,21.24,21.27,36000.0,17.2955,17.2955,17.2468,17.2712,36000.0
2011-07-19 14:30:00,21.25,21.32,21.25,21.31,48000.0,17.2549,17.3118,17.2549,17.3036,48000.0
2011-07-19 15:00:00,21.31,21.34,21.25,21.25,76000.0,17.3036,17.328,17.2549,17.2549,76000.0
2011-07-19 15:30:00,21.26,21.29,21.24,21.28,221200.0,17.263,17.2874,17.2468,17.2793,221200.0
2011-07-20 09:30:00,21.34,21.42,21.24,21.29,59800.0,17.328,17.393,17.2468,17.2874,59800.0
2011-07-20 10:00:00,21.3,21.4,21.25,21.31,86600.0,17.2955,17.3767,17.2549,17.3036,86600.0
2011-07-20 10:30:00,21.34,21.36,21.29,21.33,42800.0,17.328,17.3442,17.2874,17.3199,42800.0
2011-07-20 11:00:00,21.35,21.36,21.23,21.27,87600.0,17.3361,17.3442,17.2387,17.2712,87600.0
2011-07-20 11:30:00,21.27,21.29,21.24,21.27,30600.0,17.2712,17.2874,17.2468,17.2712,30600.0
2011-07-20 12:00:00,21.29,21.29,21.25,21.28,17800.0,17.2874,17.2874,17.2549,17.2793,17800.0
2011-07-20 12:30:00,21.29,21.3,21.25,21.28,27200.0,17.2874,17.2955,17.2549,17.2793,27200.0
2011-07-20 13:00:00,21.28,21.34,21.28,21.34,19600.0,17.2793,17.328,17.2793,17.328,19600.0
2011-07-20 13:30:00,21.33,21.36,21.32,21.36,26000.0,17.3199,17.3442,17.3118,17.3442,26000.0
2011-07-20 14:00:00,21.35,21.39,21.34,21.38,81200.0,17.3361,17.3686,17.328,17.3605,81200.0
2011-07-20 14:30:00,21.36,21.37,21.35,21.36,20400.0,17.3442,17.3524,17.3361,17.3442,20400.0
2011-07-20 15:00:00,21.37,21.38,21.35,21.36,33600.0,17.3524,17.3605,17.3361,17.3442,33600.0
2011-07-20 15:30:00,21.35,21.36,21.27,21.31,152000.0,17.3361,17.3442,17.2712,17.3036,152000.0
2011-07-21 09:30:00,21.39,21.4,21.25,21.28,239200.0,17.3686,17.3767,17.2549,17.2793,239200.0
2011-07-21 10:00:00,21.26,21.35,21.25,21.33,264600.0,17.263,17.3361,17.2549,17.3199,264600.0
2011-07-21 10:30:00,21.31,21.33,21.28,21.29,149800.0,17.3036,17.3199,17.2793,17.2874,149800.0
2011-07-21 11:00:00,21.29,21.4,21.26,21.38,231400.0,17.2874,17.3767,17.263,17.3605,231400.0
2011-07-21 11:30:00,21.39,21.41,21.32,21.32,165800.0,17.3686,17.3848,17.3118,17.3118,165800.0
2011-07-21 12:00:00,21.33,21.36,21.29,21.3,45800.0,17.3199,17.3442,17.2874,17.2955,45800.0
2011-07-21 12:30:00,21.3,21.3,21.22,21.27,97000.0,17.2955,17.2955,17.2306,17.2712,97000.0
2011-07-21 13:00:00,21.27,21.3,21.23,21.29,33800.0,17.2712,17.2955,17.2387,17.2874,33800.0
2011-07-21 13:30:00,21.29,21.3,21.22,21.26,66200.0,17.2874,17.2955,17.2306,17.263,66200.0
2011-07-21 14:00:00,21.27,21.3,21.25,21.28,32800.0,17.2712,17.2955,17.2549,17.2793,32800.0
2011-07-21 14:30:00,21.29,21.31,21.25,21.28,43600.0,17.2874,17.3036,17.2549,17.2793,43600.0
2011-07-21 15:00:00,21.27,21.3,21.25,21.28,73800.0,17.2712,17.2955,17.2549,17.2793,73800.0
2011-07-21 15:30:00,21.28,21.28,21.23,21.25,118200.0,17.2793,17.2793,17.2387,17.2549,118200.0
2011-07-22 09:30:00,21.28,21.28,21.14,21.15,39800.0,17.2793,17.2793,17.1656,17.1737,39800.0
2011-07-22 10:00:00,21.13,21.25,21.13,21.2,101200.0,17.1575,17.2549,17.1575,17.2143,101200.0
2011-07-22 10:30:00,21.18,21.2,21.18,21.2,41000.0,17.1981,17.2143,17.1981,17.2143,41000.0
2011-07-22 11:00:00,21.2,21.25,21.2,21.23,156000.0,17.2143,17.2549,17.2143,17.2387,156000.0
2011-07-22 11:30:00,21.23,21.24,21.2,21.2,41800.0,17.2387,17.2468,17.2143,17.2143,41800.0
2011-07-22 12:00:00,21.2,21.21,21.19,21.2,33800.0,17.2143,17.2224,17.2062,17.2143,33800.0
2011-07-22 12:30:00,21.2,21.2,21.18,21.19,17000.0,17.2143,17.2143,17.1981,17.2062,17000.0
2011-07-22 13:00:00,21.19,21.19,21.14,21.15,35600.0,17.2062,17.2062,17.1656,17.1737,35600.0
2011-07-22 13:30:00,21.15,21.15,21.12,21.13,95400.0,17.1737,17.1737,17.1494,17.1575,95400.0
2011-07-22 14:00:00,21.13,21.13,21.1,21.1,38000.0,17.1575,17.1575,17.1331,17.1331,38000.0
2011-07-22 14:30:00,21.1,21.11,21.1,21.1,30600.0,17.1331,17.1412,17.1331,17.1331,30600.0
2011-07-22 15:00:00,21.11,21.17,21.1,21.16,255000.0,17.1412,17.19,17.1331,17.1818,255000.0
2011-07-22 15:30:00,21.15,21.17,21.12,21.13,177800.0,17.1737,17.19,17.1494,17.1575,177800.0
2011-07-25 09:30:00,20.98,21.03,20.84,21.0,189800.0,17.0357,17.0763,16.922,17.0519,189800.0
2011-07-25 10:00:00,21.01,21.15,21.01,21.13,54400.0,17.06,17.1737,17.06,17.1575,54400.0
2011-07-25 10:30:00,21.13,21.2,21.1,21.2,37400.0,17.1575,17.2143,17.1331,17.2143,37400.0
2011-07-25 11:00:00,21.2,21.22,21.18,21.2,36800.0,17.2143,17.2306,17.1981,17.2143,36800.0
2011-07-25 11:30:00,21.19,21.21,21.16,21.17,25200.0,17.2062,17.2224,17.1818,17.19,25200.0
2011-07-25 12:00:00,21.18,21.18,21.15,21.16,32400.0,17.1981,17.1981,17.1737,17.1818,32400.0
2011-07-25 12:30:00,21.16,21.2,21.14,21.17,42400.0,17.1818,17.2143,17.1656,17.19,42400.0
2011-07-25 13:00:00,21.17,21.19,21.16,21.18,26000.0,17.19,17.2062,17.1818,17.1981,26000.0
2011-07-25 13:30:00,21.18,21.19,21.13,21.13,25400.0,17.1981,17.2062,17.1575,17.1575,25400.0
2011-07-25 14:00:00,21.14,21.16,21.11,21.15,41200.0,17.1656,17.1818,17.1412,17.1737,41200.0
2011-07-25 14:30:00,21.16,21.16,21.09,21.09,44400.0,17.1818,17.1818,17.125,17.125,44400.0
2011-07-25 15:00:00,21.09,21.1,20.98,21.0,110200.0,17.125,17.1331,17.0357,17.0519,110200.0
2011-07-25 15:30:00,21.0,21.03,20.91,20.94,219600.0,17.0519,17.0763,16.9788,17.0032,219600.0
2011-07-26 09:30:00,20.91,21.06,20.91,21.04,55800.0,16.9788,17.1006,16.9788,17.0844,55800.0
2011-07-26 10:00:00,21.02,21.07,20.96,21.0,57400.0,17.0682,17.1088,17.0194,17.0519,57400.0
2011-07-26 10:30:00,20.99,21.05,20.97,21.02,48000.0,17.0438,17.0925,17.0276,17.0682,48000.0
2011-07-26 11:00:00,21.02,21.11,21.02,21.09,42400.0,17.0682,17.1412,17.0682,17.125,42400.0
2011-07-26 11:30:00,21.09,21.13,21.09,21.13,28600.0,17.125,17.1575,17.125,17.1575,28600.0
2011-07-26 12:00:00,21.13,21.14,21.09,21.09,41600.0,17.1575,17.1656,17.125,17.125,41600.0
2011-07-26 12:30:00,21.1,21.11,21.05,21.05,23800.0,17.1331,17.1412,17.0925,17.0925,23800.0
2011-07-26 13:00:00,21.05,21.07,21.0,21.03,49800.0,17.0925,17.1088,17.0519,17.0763,49800.0
2011-07-26 13:30:00,21.03,21.03,20.99,21.02,36200.0,17.0763,17.0763,17.0438,17.0682,36200.0
2011-07-26 14:00:00,21.02,21.06,21.0,21.01,43000.0,17.0682,17.1006,17.0519,17.06,43000.0
2011-07-26 14:30:00,21.01,21.03,20.99,21.01,60200.0,17.06,17.0763,17.0438,17.06,60200.0
2011-07-26 15:00:00,21.0,21.04,20.98,21.0,62600.0,17.0519,17.0844,17.0357,17.0519,62600.0
2011-07-26 15:30:00,21.0,21.0,20.93,20.96,104400.0,17.0519,17.0519,16.9951,17.0194,104400.0
2011-07-27 09:30:00,20.83,20.91,20.79,20.83,197200.0,16.9139,16.9788,16.8814,16.9139,197200.0
2011-07-27 10:00:00,20.82,20.83,20.74,20.76,94200.0,16.9058,16.9139,16.8408,16.857,94200.0
2011-07-27 10:30:00,20.75,20.82,20.75,20.81,105600.0,16.8489,16.9058,16.8489,16.8976,105600.0
2011-07-27 11:00:00,20.8,20.84,20.8,20.83,78200.0,16.8895,16.922,16.8895,16.9139,78200.0
2011-07-27 11:30:00,20.83,20.83,20.75,20.78,30000.0,16.9139,16.9139,16.8489,16.8733,30000.0
2011-07-27 12:00:00,20.78,20.79,20.72,20.75,34600.0,16.8733,16.8814,16.8246,16.8489,34600.0
2011-07-27 12:30:00,20.75,20.77,20.73,20.73,30800.0,16.8489,16.8652,16.8327,16.8327,30800.0
2011-07-27 13:00:00,20.73,20.75,20.72,20.73,37400.0,16.8327,16.8489,16.8246,16.8327,37400.0
2011-07-27 13:30:00,20.72,20.83,20.72,20.81,57600.0,16.8246,16.9139,16.8246,16.8976,57600.0
2011-07-27 14:00:00,20.8,20.84,20.78,20.78,86600.0,16.8895,16.922,16.8733,16.8733,86600.0
2011-07-27 14:30:00,20.78,20.78,20.63,20.65,114800.0,16.8733,16.8733,16.7515,16.7677,114800.0
2011-07-27 15:00:00,20.66,20.67,20.6,20.67,84000.0,16.7758,16.784,16.7271,16.784,84000.0
2011-07-27 15:30:00,20.68,20.74,20.64,20.68,225400.0,16.7921,16.8408,16.7596,16.7921,225400.0
2011-07-28 09:30:00,20.68,20.73,20.61,20.64,94200.0,16.7921,16.8327,16.7352,16.7596,94200.0
2011-07-28 10:00:00,20.64,20.83,20.63,20.8,87600.0,16.7596,16.9139,16.7515,16.8895,87600.0
2011-07-28 10:30:00,20.8,20.81,20.7,20.71,57800.0,16.8895,16.8976,16.8083,16.8164,57800.0
2011-07-28 11:00:00,20.72,20.73,20.67,20.68,53400.0,16.8246,16.8327,16.784,16.7921,53400.0
2011-07-28 11:30:00,20.68,20.68,20.63,20.65,47800.0,16.7921,16.7921,16.7515,16.7677,47800.0
2011-07-28 12:00:00,20.65,20.67,20.59,20.59,80000.0,16.7677,16.784,16.719,16.719,80000.0
2011-07-28 12:30:00,20.59,20.61,20.57,20.59,48200.0,16.719,16.7352,16.7028,16.719,48200.0
2011-07-28 13:00:00,20.58,20.6,20.55,20.56,46400.0,16.7109,16.7271,16.6865,16.6946,46400.0
2011-07-28 13:30:00,20.57,20.63,20.56,20.58,49000.0,16.7028,16.7515,16.6946,16.7109,49000.0
2011-07-28 14:00:00,20.59,20.59,20.49,20.5,54800.0,16.719,16.719,16.6378,16.6459,54800.0
2011-07-28 14:30:00,20.5,20.52,20.48,20.5,82200.0,16.6459,16.6622,16.6297,16.6459,82200.0
2011-07-28 15:00:00,20.5,20.5,20.41,20.42,72800.0,16.6459,16.6459,16.5728,16.581,72800.0
2011-07-28 15:30:00,20.42,20.43,20.29,20.31,387000.0,16.581,16.5891,16.4754,16.4916,387000.0
2011-07-29 09:30:00,20.08,20.21,19.91,20.14,131800.0,16.3049,16.4104,16.1668,16.3536,131800.0
2011-07-29 10:00:00,20.13,20.21,20.11,20.15,46600.0,16.3455,16.4104,16.3292,16.3617,46600.0
2011-07-29 10:30:00,20.15,20.25,20.07,20.23,63000.0,16.3617,16.4429,16.2968,16.4267,63000.0
2011-07-29 11:00:00,20.22,20.3,20.2,20.25,37400.0,16.4186,16.4835,16.4023,16.4429,37400.0
2011-07-29 11:30:00,20.25,20.25,20.18,20.21,30800.0,16.4429,16.4429,16.3861,16.4104,30800.0
2011-07-29 12:00:00,20.22,20.26,20.11,20.22,196000.0,16.4186,16.451,16.3292,16.4186,196000.0
2011-07-29 12:30:00,20.23,20.28,20.19,20.27,71400.0,16.4267,16.4673,16.3942,16.4592,71400.0
2011-07-29 13:00:00,20.28,20.29,20.24,20.26,41200.0,16.4673,16.4754,16.4348,16.451,41200.0
2011-07-29 13:30:00,20.25,20.3,20.25,20.27,28000.0,16.4429,16.4835,16.4429,16.4592,28000.0
2011-07-29 14:00:00,20.27,20.31,20.23,20.25,44000.0,16.4592,16.4916,16.4267,16.4429,44000.0
2011-07-29 14:30:00,20.25,20.29,20.22,20.25,48600.0,16.4429,16.4754,16.4186,16.4429,48600.0
2011-07-29 15:00:00,20.25,20.25,20.18,20.21,63000.0,16.4429,16.4429,16.3861,16.4104,63000.0
2011-07-29 15:30:00,20.21,20.24,20.15,20.15,212600.0,16.4104,16.4348,16.3617,16.3617,212600.0
2011-08-01 09:30:00,20.28,20.3,19.98,20.0,110400.0,16.4673,16.4835,16.2237,16.2399,110400.0
2011-08-01 10:00:00,20.0,20.0,19.82,19.92,104800.0,16.2399,16.2399,16.0938,16.175,104800.0
2011-08-01 10:30:00,19.93,20.0,19.92,19.95,72400.0,16.1831,16.2399,16.175,16.1993,72400.0
2011-08-01 11:00:00,19.95,20.0,19.93,19.99,67800.0,16.1993,16.2399,16.1831,16.2318,67800.0
2011-08-01 11:30:00,19.99,20.0,19.92,19.95,69400.0,16.2318,16.2399,16.175,16.1993,69400.0
2011-08-01 12:00:00,19.95,19.98,19.93,19.95,65000.0,16.1993,16.2237,16.1831,16.1993,65000.0
2011-08-01 12:30:00,19.95,19.99,19.94,19.97,59600.0,16.1993,16.2318,16.1912,16.2156,59600.0
2011-08-01 13:00:00,19.97,20.02,19.95,20.01,49800.0,16.2156,16.2562,16.1993,16.248,49800.0
2011-08-01 13:30:00,20.0,20.02,19.98,20.0,71600.0,16.2399,16.2562,16.2237,16.2399,71600.0
2011-08-01 14:00:00,19.99,20.0,19.95,20.0,44200.0,16.2318,16.2399,16.1993,16.2399,44200.0
2011-08-01 14:30:00,20.0,20.07,20.0,20.07,51600.0,16.2399,16.2968,16.2399,16.2968,51600.0
2011-08-01 15:00:00,20.07,20.09,20.02,20.02,74400.0,16.2968,16.313,16.2562,16.2562,74400.0
2011-08-01 15:30:00,20.02,20.09,20.0,20.09,206000.0,16.2562,16.313,16.2399,16.313,206000.0
2011-08-02 09:30:00,20.0,20.08,19.92,20.05,56400.0,16.2399,16.3049,16.175,16.2805,56400.0
2011-08-02 10:00:00,20.06,20.08,19.92,19.93,124800.0,16.2886,16.3049,16.175,16.1831,124800.0
2011-08-02 10:30:00,19.92,19.95,19.84,19.91,135800.0,16.175,16.1993,16.11,16.1668,135800.0
2011-08-02 11:00:00,19.91,19.96,19.89,19.95,111200.0,16.1668,16.2074,16.1506,16.1993,111200.0
2011-08-02 11:30:00,19.95,19.98,19.94,19.95,61600.0,16.1993,16.2237,16.1912,16.1993,61600.0
2011-08-02 12:00:00,19.95,19.96,19.93,19.93,46200.0,16.1993,16.2074,16.1831,16.1831,46200.0
2011-08-02 12:30:00,19.94,19.96,19.85,19.85,73400.0,16.1912,16.2074,16.1181,16.1181,73400.0
2011-08-02 13:00:00,19.85,19.93,19.85,19.93,34400.0,16.1181,16.1831,16.1181,16.1831,34400.0
2011-08-02 13:30:00,19.92,19.95,19.89,19.9,77800.0,16.175,16.1993,16.1506,16.1587,77800.0
2011-08-02 14:00:00,19.91,19.96,19.91,19.95,58800.0,16.1668,16.2074,16.1668,16.1993,58800.0
2011-08-02 14:30:00,19.95,20.0,19.92,20.0,66400.0,16.1993,16.2399,16.175,16.2399,66400.0
2011-08-02 15:00:00,20.0,20.04,19.96,19.97,140600.0,16.2399,16.2724,16.2074,16.2156,140600.0
2011-08-02 15:30:00,19.97,19.98,19.89,19.91,331800.0,16.2156,16.2237,16.1506,16.1668,331800.0
2011-08-03 09:30:00,19.93,19.97,19.81,19.91,99200.0,16.1831,16.2156,16.0856,16.1668,99200.0
2011-08-03 10:00:00,19.9,19.96,19.83,19.9,167800.0,16.1587,16.2074,16.1019,16.1587,167800.0
2011-08-03 10:30:00,19.9,19.91,19.66,19.8,165600.0,16.1587,16.1668,15.9638,16.0775,165600.0
2011-08-03 11:00:00,19.81,19.97,19.72,19.92,161000.0,16.0856,16.2156,16.0126,16.175,161000.0
2011-08-03 11:30:00,19.91,19.98,19.91,19.95,145000.0,16.1668,16.2237,16.1668,16.1993,145000.0
2011-08-03 12:00:00,19.95,19.95,19.85,19.9,81000.0,16.1993,16.1993,16.1181,16.1587,81000.0
2011-08-03 12:30:00,19.9,19.97,19.88,19.94,76000.0,16.1587,16.2156,16.1425,16.1912,76000.0
2011-08-03 13:00:00,19.94,19.98,19.9,19.97,97000.0,16.1912,16.2237,16.1587,16.2156,97000.0
2011-08-03 13:30:00,19.97,20.11,19.97,20.07,126600.0,16.2156,16.3292,16.2156,16.2968,126600.0
2011-08-03 14:00:00,20.07,20.12,19.99,20.0,110400.0,16.2968,16.3374,16.2318,16.2399,110400.0
2011-08-03 14:30:00,20.0,20.08,19.98,20.05,84200.0,16.2399,16.3049,16.2237,16.2805,84200.0
2011-08-03 15:00:00,20.05,20.12,19.97,20.06,117200.0,16.2805,16.3374,16.2156,16.2886,117200.0
2011-08-03 15:30:00,20.05,20.17,19.99,20.02,369400.0,16.2805,16.378,16.2318,16.2562,369400.0
2011-08-04 09:30:00,19.74,19.82,19.03,19.64,370200.0,16.0288,16.0938,15.4523,15.9476,370200.0
2011-08-04 10:00:00,19.63,19.74,19.53,19.7,160000.0,15.9395,16.0288,15.8583,15.9963,160000.0
2011-08-04 10:30:00,19.7,19.78,19.61,19.63,105800.0,15.9963,16.0613,15.9232,15.9395,105800.0
2011-08-04 11:00:00,19.63,19.65,19.49,19.54,132200.0,15.9395,15.9557,15.8258,15.8664,132200.0
2011-08-04 11:30:00,19.53,19.55,19.28,19.39,94400.0,15.8583,15.8745,15.6553,15.7446,94400.0
2011-08-04 12:00:00,19.4,19.4,19.31,19.34,97400.0,15.7527,15.7527,15.6796,15.704,97400.0
2011-08-04 12:30:00,19.36,19.48,19.34,19.35,87600.0,15.7202,15.8177,15.704,15.7121,87600.0
2011-08-04 13:00:00,19.35,19.42,19.32,19.41,87400.0,15.7121,15.769,15.6878,15.7608,87400.0
2011-08-04 13:30:00,19.41,19.41,19.28,19.35,83200.0,15.7608,15.7608,15.6553,15.7121,83200.0
2011-08-04 14:00:00,19.34,19.34,19.04,19.08,145200.0,15.704,15.704,15.4604,15.4929,145200.0
2011-08-04 14:30:00,19.07,19.18,19.04,19.14,139800.0,15.4848,15.5741,15.4604,15.5416,139800.0
2011-08-04 15:00:00,19.13,19.17,18.95,18.97,166800.0,15.5335,15.566,15.3873,15.4036,166800.0
2011-08-04 15:30:00,18.94,18.99,18.75,18.77,389000.0,15.3792,15.4198,15.2249,15.2412,389000.0
2011-08-05 09:30:00,18.97,19.25,18.66,18.71,254600.0,15.4036,15.6309,15.1518,15.1924,254600.0
2011-08-05 10:00:00,18.72,18.95,18.67,18.86,164600.0,15.2006,15.3873,15.16,15.3142,164600.0
2011-08-05 10:30:00,18.87,18.87,18.67,18.8,123800.0,15.3224,15.3224,15.16,15.2655,123800.0
2011-08-05 11:00:00,18.8,18.93,18.73,18.84,129800.0,15.2655,15.3711,15.2087,15.298,129800.0
2011-08-05 11:30:00,18.86,18.92,18.78,18.83,138200.0,15.3142,15.363,15.2493,15.2899,138200.0
2011-08-05 12:00:00,18.85,19.12,18.79,18.98,143400.0,15.3061,15.5254,15.2574,15.4117,143400.0
2011-08-05 12:30:00,18.99,19.57,18.97,19.48,225600.0,15.4198,15.8908,15.4036,15.8177,225600.0
2011-08-05 13:00:00,19.47,19.56,19.33,19.47,125000.0,15.8096,15.8826,15.6959,15.8096,125000.0
2011-08-05 13:30:00,19.48,19.53,19.4,19.5,143200.0,15.8177,15.8583,15.7527,15.8339,143200.0
2011-08-05 14:00:00,19.5,19.5,19.23,19.25,204800.0,15.8339,15.8339,15.6147,15.6309,204800.0
2011-08-05 14:30:00,19.24,19.33,19.14,19.23,336800.0,15.6228,15.6959,15.5416,15.6147,336800.0
2011-08-05 15:00:00,19.22,19.28,19.06,19.08,297200.0,15.6066,15.6553,15.4766,15.4929,297200.0
2011-08-05 15:30:00,19.07,19.34,19.04,19.27,913000.0,15.4848,15.704,15.4604,15.6472,913000.0
2011-08-08 09:30:00,18.79,19.13,18.65,19.13,420200.0,15.2574,15.5335,15.1437,15.5335,420200.0
2011-08-08 10:00:00,19.1,19.11,18.8,18.82,199600.0,15.5091,15.5172,15.2655,15.2818,199600.0
2011-08-08 10:30:00,18.81,18.9,18.7,18.85,173000.0,15.2736,15.3467,15.1843,15.3061,173000.0
2011-08-08 11:00:00,18.83,19.11,18.8,19.1,217200.0,15.2899,15.5172,15.2655,15.5091,217200.0
2011-08-08 11:30:00,19.09,19.1,18.9,18.92,114800.0,15.501,15.5091,15.3467,15.363,114800.0
2011-08-08 12:00:00,18.91,18.91,18.75,18.81,150000.0,15.3548,15.3548,15.2249,15.2736,150000.0
2011-08-08 12:30:00,18.81,18.91,18.81,18.86,87600.0,15.2736,15.3548,15.2736,15.3142,87600.0
2011-08-08 13:00:00,18.86,18.92,18.84,18.89,153400.0,15.3142,15.363,15.298,15.3386,153400.0
2011-08-08 13:30:00,18.88,18.91,18.76,18.78,183600.0,15.3305,15.3548,15.233,15.2493,183600.0
2011-08-08 14:00:00,18.75,18.86,18.55,18.65,184200.0,15.2249,15.3142,15.0625,15.1437,184200.0
2011-08-08 14:30:00,18.65,18.79,18.58,18.75,257400.0,15.1437,15.2574,15.0869,15.2249,257400.0
2011-08-08 15:00:00,18.72,18.92,18.7,18.78,417200.0,15.2006,15.363,15.1843,15.2493,417200.0
2011-08-08 15:30:00,18.75,18.83,18.39,18.52,610800.0,15.2249,15.2899,14.9326,15.0382,610800.0
2011-08-09 09:30:00,18.88,19.0,18.64,18.98,571200.0,15.3305,15.4279,15.1356,15.4117,571200.0
2011-08-09 10:00:00,18.98,19.27,18.97,19.25,342600.0,15.4117,15.6472,15.4036,15.6309,342600.0
2011-08-09 10:30:00,19.25,19.34,19.23,19.3,317800.0,15.6309,15.704,15.6147,15.6715,317800.0
2011-08-09 11:00:00,19.3,19.47,19.23,19.46,190000.0,15.6715,15.8096,15.6147,15.8014,190000.0
2011-08-09 11:30:00,19.47,19.58,19.43,19.57,184800.0,15.8096,15.8989,15.7771,15.8908,184800.0
2011-08-09 12:00:00,19.58,19.68,19.57,19.6,226400.0,15.8989,15.9801,15.8908,15.9151,226400.0
2011-08-09 12:30:00,19.6,19.66,19.54,19.55,332200.0,15.9151,15.9638,15.8664,15.8745,332200.0
2011-08-09 13:00:00,19.54,19.63,19.44,19.59,408800.0,15.8664,15.9395,15.7852,15.907,408800.0
2011-08-09 13:30:00,19.58,19.6,19.41,19.46,363600.0,15.8989,15.9151,15.7608,15.8014,363600.0
2011-08-09 14:00:00,19.45,19.62,19.27,19.45,477800.0,15.7933,15.9314,15.6472,15.7933,477800.0
2011-08-09 14:30:00,19.45,19.45,18.93,19.15,649600.0,15.7933,15.7933,15.3711,15.5497,649600.0
2011-08-09 15:00:00,19.13,19.56,19.05,19.52,453600.0,15.5335,15.8826,15.4685,15.8502,453600.0
2011-08-09 15:30:00,19.53,19.96,19.47,19.96,699200.0,15.8583,16.2074,15.8096,16.2074,699200.0
2011-08-10 09:30:00,19.72,20.16,19.61,20.09,452400.0,16.0126,16.3698,15.9232,16.313,452400.0
2011-08-10 10:00:00,20.08,20.1,19.96,20.0,597800.0,16.3049,16.3211,16.2074,16.2399,597800.0
2011-08-10 10:30:00,20.0,20.18,19.98,20.06,457400.0,16.2399,16.3861,16.2237,16.2886,457400.0
2011-08-10 11:00:00,20.06,20.11,19.95,20.09,353800.0,16.2886,16.3292,16.1993,16.313,353800.0
2011-08-10 11:30:00,20.09,20.19,20.07,20.12,296000.0,16.313,16.3942,16.2968,16.3374,296000.0
2011-08-10 12:00:00,20.11,20.2,20.03,20.03,265600.0,16.3292,16.4023,16.2643,16.2643,265600.0
2011-08-10 12:30:00,20.03,20.07,19.95,19.96,339800.0,16.2643,16.2968,16.1993,16.2074,339800.0
2011-08-10 13:00:00,19.96,20.01,19.89,19.98,236800.0,16.2074,16.248,16.1506,16.2237,236800.0
2011-08-10 13:30:00,19.98,20.11,19.9,20.08,220200.0,16.2237,16.3292,16.1587,16.3049,220200.0
2011-08-10 14:00:00,20.06,20.29,20.03,20.23,295000.0,16.2886,16.4754,16.2643,16.4267,295000.0
2011-08-10 14:30:00,20.24,20.38,20.19,20.21,422600.0,16.4348,16.5485,16.3942,16.4104,422600.0
2011-08-10 15:00:00,20.21,20.25,20.08,20.16,399400.0,16.4104,16.4429,16.3049,16.3698,399400.0
2011-08-10 15:30:00,20.17,20.22,19.94,19.98,740400.0,16.378,16.4186,16.1912,16.2237,740400.0
2011-08-11 09:30:00,19.97,20.22,19.75,19.83,521200.0,16.2821,16.486,16.1028,16.168,521200.0
2011-08-11 10:00:00,19.83,20.0,19.82,19.95,216200.0,16.168,16.3066,16.1598,16.2658,216200.0
2011-08-11 10:30:00,19.95,20.1,19.95,20.0,168400.0,16.2658,16.3881,16.2658,16.3066,168400.0
2011-08-11 11:00:00,19.99,20.18,19.99,20.17,257400.0,16.2984,16.4533,16.2984,16.4452,257400.0
2011-08-11 11:30:00,20.15,20.32,20.12,20.26,135600.0,16.4289,16.5675,16.4044,16.5186,135600.0
2011-08-11 12:00:00,20.26,20.28,20.16,20.18,96000.0,16.5186,16.5349,16.437,16.4533,96000.0
2011-08-11 12:30:00,20.17,20.4,20.17,20.36,95800.0,16.4452,16.6327,16.4452,16.6001,95800.0
2011-08-11 13:00:00,20.37,20.41,20.3,20.39,90000.0,16.6083,16.6409,16.5512,16.6246,90000.0
2011-08-11 13:30:00,20.38,20.41,20.27,20.36,113800.0,16.6164,16.6409,16.5267,16.6001,113800.0
2011-08-11 14:00:00,20.36,20.46,20.32,20.43,98800.0,16.6001,16.6816,16.5675,16.6572,98800.0
2011-08-11 14:30:00,20.43,20.48,20.35,20.48,177600.0,16.6572,16.6979,16.592,16.6979,177600.0
2011-08-11 15:00:00,20.48,20.75,20.47,20.75,320800.0,16.6979,16.9181,16.6898,16.9181,320800.0
2011-08-11 15:30:00,20.77,20.95,20.68,20.68,533800.0,16.9344,17.0811,16.861,16.861,533800.0
2011-08-12 09:30:00,20.91,20.93,20.78,20.84,456400.0,17.0485,17.0648,16.9425,16.9915,456400.0
2011-08-12 10:00:00,20.84,20.89,20.75,20.8,255000.0,16.9915,17.0322,16.9181,16.9588,255000.0
2011-08-12 10:30:00,20.81,20.85,20.73,20.75,264600.0,16.967,16.9996,16.9018,16.9181,264600.0
2011-08-12 11:00:00,20.75,20.77,20.7,20.74,116800.0,16.9181,16.9344,16.8773,16.9099,116800.0
2011-08-12 11:30:00,20.74,20.89,20.73,20.82,102000.0,16.9099,17.0322,16.9018,16.9752,102000.0
2011-08-12 12:00:00,20.82,20.83,20.74,20.8,126800.0,16.9752,16.9833,16.9099,16.9588,126800.0
2011-08-12 12:30:00,20.79,20.82,20.77,20.8,91000.0,16.9507,16.9752,16.9344,16.9588,91000.0
2011-08-12 13:00:00,20.81,20.81,20.61,20.65,186400.0,16.967,16.967,16.8039,16.8365,186400.0
2011-08-12 13:30:00,20.66,20.77,20.66,20.68,114000.0,16.8447,16.9344,16.8447,16.861,114000.0
2011-08-12 14:00:00,20.69,20.74,20.59,20.6,160000.0,16.8692,16.9099,16.7876,16.7958,160000.0
2011-08-12 14:30:00,20.59,20.73,20.55,20.73,206600.0,16.7876,16.9018,16.755,16.9018,206600.0
2011-08-12 15:00:00,20.73,20.79,20.71,20.73,131400.0,16.9018,16.9507,16.8855,16.9018,131400.0
2011-08-12 15:30:00,20.73,20.74,20.68,20.71,535800.0,16.9018,16.9099,16.861,16.8855,535800.0
2011-08-15 09:30:00,20.87,20.88,20.71,20.72,250400.0,17.0159,17.0241,16.8855,16.8936,250400.0
2011-08-15 10:00:00,20.72,20.82,20.7,20.82,188400.0,16.8936,16.9752,16.8773,16.9752,188400.0
2011-08-15 10:30:00,20.82,20.82,20.69,20.74,140400.0,16.9752,16.9752,16.8692,16.9099,140400.0
2011-08-15 11:00:00,20.73,20.74,20.58,20.63,133200.0,16.9018,16.9099,16.7795,16.8202,133200.0
2011-08-15 11:30:00,20.63,20.64,20.5,20.61,110600.0,16.8202,16.8284,16.7143,16.8039,110600.0
2011-08-15 12:00:00,20.61,20.76,20.61,20.74,72600.0,16.8039,16.9262,16.8039,16.9099,72600.0
2011-08-15 12:30:00,20.73,20.79,20.72,20.78,66800.0,16.9018,16.9507,16.8936,16.9425,66800.0
2011-08-15 13:00:00,20.78,20.81,20.75,20.8,45600.0,16.9425,16.967,16.9181,16.9588,45600.0
2011-08-15 13:30:00,20.8,20.85,20.8,20.83,43000.0,16.9588,16.9996,16.9588,16.9833,43000.0
2011-08-15 14:00:00,20.83,20.91,20.83,20.9,102400.0,16.9833,17.0485,16.9833,17.0404,102400.0
2011-08-15 14:30:00,20.9,20.98,20.9,20.98,198800.0,17.0404,17.1056,17.0404,17.1056,198800.0
2011-08-15 15:00:00,20.98,21.02,20.95,21.0,222800.0,17.1056,17.1382,17.0811,17.1219,222800.0
2011-08-15 15:30:00,21.0,21.04,20.94,20.95,570800.0,17.1219,17.1545,17.073,17.0811,570800.0
2011-08-16 09:30:00,20.75,20.87,20.72,20.74,97600.0,16.9181,17.0159,16.8936,16.9099,97600.0
2011-08-16 10:00:00,20.76,20.82,20.73,20.81,93200.0,16.9262,16.9752,16.9018,16.967,93200.0
2011-08-16 10:30:00,20.8,20.82,20.71,20.8,86400.0,16.9588,16.9752,16.8855,16.9588,86400.0
2011-08-16 11:00:00,20.79,20.79,20.67,20.77,73000.0,16.9507,16.9507,16.8529,16.9344,73000.0
2011-08-16 11:30:00,20.77,20.81,20.71,20.75,79400.0,16.9344,16.967,16.8855,16.9181,79400.0
2011-08-16 12:00:00,20.75,20.83,20.74,20.78,162800.0,16.9181,16.9833,16.9099,16.9425,162800.0
2011-08-16 12:30:00,20.78,20.82,20.74,20.78,99800.0,16.9425,16.9752,16.9099,16.9425,99800.0
2011-08-16 13:00:00,20.79,20.82,20.74,20.8,106400.0,16.9507,16.9752,16.9099,16.9588,106400.0
2011-08-16 13:30:00,20.79,20.86,20.77,20.86,47600.0,16.9507,17.0078,16.9344,17.0078,47600.0
2011-08-16 14:00:00,20.84,20.89,20.84,20.88,68200.0,16.9915,17.0322,16.9915,17.0241,68200.0
2011-08-16 14:30:00,20.88,20.92,20.85,20.9,118800.0,17.0241,17.0567,16.9996,17.0404,118800.0
2011-08-16 15:00:00,20.88,21.02,20.88,21.02,281000.0,17.0241,17.1382,17.0241,17.1382,281000.0
2011-08-16 15:30:00,21.02,21.04,20.86,20.93,357200.0,17.1382,17.1545,17.0078,17.0648,357200.0
2011-08-17 09:30:00,21.0,21.11,20.97,21.01,52600.0,17.1219,17.2116,17.0975,17.1301,52600.0
2011-08-17 10:00:00,21.02,21.03,20.96,21.02,95400.0,17.1382,17.1464,17.0893,17.1382,95400.0
2011-08-17 10:30:00,21.0,21.01,20.83,20.85,72600.0,17.1219,17.1301,16.9833,16.9996,72600.0
2011-08-17 11:00:00,20.84,20.91,20.83,20.84,73800.0,16.9915,17.0485,16.9833,16.9915,73800.0
2011-08-17 11:30:00,20.86,20.87,20.63,20.66,214200.0,17.0078,17.0159,16.8202,16.8447,214200.0
2011-08-17 12:00:00,20.65,20.67,20.58,20.66,74200.0,16.8365,16.8529,16.7795,16.8447,74200.0
2011-08-17 12:30:00,20.66,20.74,20.61,20.64,61400.0,16.8447,16.9099,16.8039,16.8284,61400.0
2011-08-17 13:00:00,20.64,20.7,20.61,20.64,70600.0,16.8284,16.8773,16.8039,16.8284,70600.0
2011-08-17 13:30:00,20.64,20.65,20.5,20.61,135800.0,16.8284,16.8365,16.7143,16.8039,135800.0
2011-08-17 14:00:00,20.61,20.68,20.57,20.66,122000.0,16.8039,16.861,16.7713,16.8447,122000.0
2011-08-17 14:30:00,20.66,20.74,20.66,20.74,128200.0,16.8447,16.9099,16.8447,16.9099,128200.0
2011-08-17 15:00:00,20.74,20.78,20.68,20.73,107000.0,16.9099,16.9425,16.861,16.9018,107000.0
2011-08-17 15:30:00,20.73,20.74,20.6,20.68,260000.0,16.9018,16.9099,16.7958,16.861,260000.0
2011-08-18 09:30:00,20.28,20.44,20.25,20.35,155400.0,16.5349,16.6653,16.5104,16.592,155400.0
2011-08-18 10:00:00,20.34,20.36,20.0,20.2,505000.0,16.5838,16.6001,16.3066,16.4697,505000.0
2011-08-18 10:30:00,20.21,20.22,20.08,20.2,111000.0,16.4778,16.486,16.3718,16.4697,111000.0
2011-08-18 11:00:00,20.19,20.21,20.06,20.11,91000.0,16.4615,16.4778,16.3555,16.3963,91000.0
2011-08-18 11:30:00,20.11,20.19,20.08,20.18,110200.0,16.3963,16.4615,16.3718,16.4533,110200.0
2011-08-18 12:00:00,20.18,20.23,20.14,20.17,154200.0,16.4533,16.4941,16.4207,16.4452,154200.0
2011-08-18 12:30:00,20.18,20.21,20.09,20.11,138800.0,16.4533,16.4778,16.38,16.3963,138800.0
2011-08-18 13:00:00,20.11,20.17,20.1,20.15,81200.0,16.3963,16.4452,16.3881,16.4289,81200.0
2011-08-18 13:30:00,20.15,20.17,20.02,20.05,129000.0,16.4289,16.4452,16.3229,16.3474,129000.0
2011-08-18 14:00:00,20.05,20.15,20.01,20.04,181000.0,16.3474,16.4289,16.3147,16.3392,181000.0
2011-08-18 14:30:00,20.04,20.08,19.98,19.98,229600.0,16.3392,16.3718,16.2903,16.2903,229600.0
2011-08-18 15:00:00,19.99,20.0,19.89,19.98,374600.0,16.2984,16.3066,16.2169,16.2903,374600.0
2011-08-18 15:30:00,19.99,20.25,19.96,20.22,611600.0,16.2984,16.5104,16.274,16.486,611600.0
2011-08-19 09:30:00,20.02,20.38,19.95,20.28,240200.0,16.3229,16.6164,16.2658,16.5349,240200.0
2011-08-19 10:00:00,20.29,20.5,20.24,20.47,156800.0,16.543,16.7143,16.5023,16.6898,156800.0
2011-08-19 10:30:00,20.45,20.47,20.31,20.36,256600.0,16.6735,16.6898,16.5593,16.6001,256600.0
2011-08-19 11:00:00,20.35,20.38,20.22,20.28,97400.0,16.592,16.6164,16.486,16.5349,97400.0
2011-08-19 11:30:00,20.28,20.32,20.24,20.31,58000.0,16.5349,16.5675,16.5023,16.5593,58000.0
2011-08-19 12:00:00,20.33,20.33,20.27,20.33,49200.0,16.5756,16.5756,16.5267,16.5756,49200.0
2011-08-19 12:30:00,20.35,20.43,20.33,20.38,44800.0,16.592,16.6572,16.5756,16.6164,44800.0
2011-08-19 13:00:00,20.36,20.42,20.35,20.39,41200.0,16.6001,16.649,16.592,16.6246,41200.0
2011-08-19 13:30:00,20.38,20.4,20.32,20.36,56400.0,16.6164,16.6327,16.5675,16.6001,56400.0
2011-08-19 14:00:00,20.37,20.39,20.25,20.29,81800.0,16.6083,16.6246,16.5104,16.543,81800.0
2011-08-19 14:30:00,20.28,20.34,20.22,20.28,117600.0,16.5349,16.5838,16.486,16.5349,117600.0
2011-08-19 15:00:00,20.28,20.31,20.21,20.27,136000.0,16.5349,16.5593,16.4778,16.5267,136000.0
2011-08-19 15:30:00,20.27,20.3,20.21,20.23,334600.0,16.5267,16.5512,16.4778,16.4941,334600.0
2011-08-22 09:30:00,20.6,20.68,20.47,20.53,125200.0,16.7958,16.861,16.6898,16.7387,125200.0
2011-08-22 10:00:00,20.53,20.56,20.47,20.52,50800.0,16.7387,16.7632,16.6898,16.7306,50800.0
2011-08-22 10:30:00,20.52,20.54,20.37,20.39,46800.0,16.7306,16.7469,16.6083,16.6246,46800.0
2011-08-22 11:00:00,20.38,20.45,20.36,20.41,49000.0,16.6164,16.6735,16.6001,16.6409,49000.0
2011-08-22 11:30:00,20.42,20.43,20.27,20.29,50000.0,16.649,16.6572,16.5267,16.543,50000.0
2011-08-22 12:00:00,20.29,20.34,20.22,20.31,177600.0,16.543,16.5838,16.486,16.5593,177600.0
2011-08-22 12:30:00,20.31,20.42,20.27,20.39,33600.0,16.5593,16.649,16.5267,16.6246,33600.0
2011-08-22 13:00:00,20.39,20.44,20.25,20.31,94600.0,16.6246,16.6653,16.5104,16.5593,94600.0
2011-08-22 13:30:00,20.32,20.34,20.28,20.34,28400.0,16.5675,16.5838,16.5349,16.5838,28400.0
2011-08-22 14:00:00,20.34,20.36,20.28,20.31,45800.0,16.5838,16.6001,16.5349,16.5593,45800.0
2011-08-22 14:30:00,20.31,20.31,20.24,20.25,116800.0,16.5593,16.5593,16.5023,16.5104,116800.0
2011-08-22 15:00:00,20.25,20.41,20.24,20.4,108400.0,16.5104,16.6409,16.5023,16.6327,108400.0
2011-08-22 15:30:00,20.4,20.47,20.35,20.4,321600.0,16.6327,16.6898,16.592,16.6327,321600.0
2011-08-23 09:30:00,20.43,20.43,20.32,20.39,75200.0,16.6572,16.6572,16.5675,16.6246,75200.0
2011-08-23 10:00:00,20.38,20.55,20.38,20.5,126400.0,16.6164,16.755,16.6164,16.7143,126400.0
2011-08-23 10:30:00,20.52,20.72,20.5,20.71,106600.0,16.7306,16.8936,16.7143,16.8855,106600.0
2011-08-23 11:00:00,20.71,20.74,20.67,20.68,54800.0,16.8855,16.9099,16.8529,16.861,54800.0
2011-08-23 11:30:00,20.69,20.86,20.68,20.86,52400.0,16.8692,17.0078,16.861,17.0078,52400.0
2011-08-23 12:00:00,20.86,20.88,20.75,20.81,64400.0,17.0078,17.0241,16.9181,16.967,64400.0
2011-08-23 12:30:00,20.8,20.84,20.77,20.81,54000.0,16.9588,16.9915,16.9344,16.967,54000.0
2011-08-23 13:00:00,20.82,20.84,20.7,20.75,84200.0,16.9752,16.9915,16.8773,16.9181,84200.0
2011-08-23 13:30:00,20.76,20.78,20.71,20.74,66600.0,16.9262,16.9425,16.8855,16.9099,66600.0
2011-08-23 14:00:00,20.75,20.87,20.74,20.86,80200.0,16.9181,17.0159,16.9099,17.0078,80200.0
2011-08-23 14:30:00,20.86,20.92,20.82,20.86,40400.0,17.0078,17.0567,16.9752,17.0078,40400.0
2011-08-23 15:00:00,20.86,21.0,20.86,20.9,63600.0,17.0078,17.1219,17.0078,17.0404,63600.0
2011-08-23 15:30:00,20.91,21.0,20.86,21.0,154400.0,17.0485,17.1219,17.0078,17.1219,154400.0
2011-08-24 09:30:00,20.93,20.99,20.8,20.98,95200.0,17.0648,17.1138,16.9588,17.1056,95200.0
2011-08-24 10:00:00,20.97,21.02,20.8,20.81,116000.0,17.0975,17.1382,16.9588,16.967,116000.0
2011-08-24 10:30:00,20.8,20.84,20.72,20.78,113600.0,16.9588,16.9915,16.8936,16.9425,113600.0
2011-08-24 11:00:00,20.77,20.85,20.76,20.83,45000.0,16.9344,16.9996,16.9262,16.9833,45000.0
2011-08-24 11:30:00,20.84,20.86,20.8,20.82,65400.0,16.9915,17.0078,16.9588,16.9752,65400.0
2011-08-24 12:00:00,20.8,20.81,20.73,20.75,80800.0,16.9588,16.967,16.9018,16.9181,80800.0
2011-08-24 12:30:00,20.77,20.85,20.77,20.79,99600.0,16.9344,16.9996,16.9344,16.9507,99600.0
2011-08-24 13:00:00,20.8,20.92,20.72,20.92,101000.0,16.9588,17.0567,16.8936,17.0567,101000.0
2011-08-24 13:30:00,20.92,20.96,20.88,20.93,81200.0,17.0567,17.0893,17.0241,17.0648,81200.0
2011-08-24 14:00:00,20.95,20.99,20.9,20.94,36800.0,17.0811,17.1138,17.0404,17.073,36800.0
2011-08-24 14:30:00,20.95,20.98,20.95,20.97,57400.0,17.0811,17.1056,17.0811,17.0975,57400.0
2011-08-24 15:00:00,20.98,21.06,20.97,21.06,120800.0,17.1056,17.1708,17.0975,17.1708,120800.0
2011-08-24 15:30:00,21.05,21.11,21.0,21.05,225000.0,17.1627,17.2116,17.1219,17.1627,225000.0
2011-08-25 09:30:00,21.17,21.19,20.9,20.9,71400.0,17.2605,17.2768,17.0404,17.0404,71400.0
2011-08-25 10:00:00,20.9,20.9,20.78,20.81,35600.0,17.0404,17.0404,16.9425,16.967,35600.0
2011-08-25 10:30:00,20.84,20.94,20.82,20.93,111200.0,16.9915,17.073,16.9752,17.0648,111200.0
2011-08-25 11:00:00,20.94,21.03,20.93,21.0,57600.0,17.073,17.1464,17.0648,17.1219,57600.0
2011-08-25 11:30:00,20.98,21.02,20.95,20.98,15800.0,17.1056,17.1382,17.0811,17.1056,15800.0
2011-08-25 12:00:00,21.0,21.0,20.86,20.86,21600.0,17.1219,17.1219,17.0078,17.0078,21600.0
2011-08-25 12:30:00,20.86,20.9,20.79,20.84,24600.0,17.0078,17.0404,16.9507,16.9915,24600.0
2011-08-25 13:00:00,20.84,20.98,20.84,20.96,30600.0,16.9915,17.1056,16.9915,17.0893,30600.0
2011-08-25 13:30:00,20.96,20.98,20.92,20.96,23800.0,17.0893,17.1056,17.0567,17.0893,23800.0
2011-08-25 14:00:00,20.94,20.96,20.88,20.93,32400.0,17.073,17.0893,17.0241,17.0648,32400.0
2011-08-25 14:30:00,20.95,20.96,20.91,20.91,31000.0,17.0811,17.0893,17.0485,17.0485,31000.0
2011-08-25 15:00:00,20.89,20.95,20.86,20.89,70600.0,17.0322,17.0811,17.0078,17.0322,70600.0
2011-08-25 15:30:00,20.89,20.9,20.76,20.8,198200.0,17.0322,17.0404,16.9262,16.9588,198200.0
2011-08-26 09:30:00,20.64,20.74,20.55,20.65,102800.0,16.8284,16.9099,16.755,16.8365,102800.0
2011-08-26 10:00:00,20.64,20.78,20.42,20.75,104200.0,16.8284,16.9425,16.649,16.9181,104200.0
2011-08-26 10:30:00,20.73,20.93,20.7,20.82,57400.0,16.9018,17.0648,16.8773,16.9752,57400.0
2011-08-26 11:00:00,20.81,21.05,20.81,20.92,85200.0,16.967,17.1627,16.967,17.0567,85200.0
2011-08-26 11:30:00,20.93,20.98,20.86,20.92,95000.0,17.0648,17.1056,17.0078,17.0567,95000.0
2011-08-26 12:00:00,20.93,21.09,20.93,21.05,84600.0,17.0648,17.1953,17.0648,17.1627,84600.0
2011-08-26 12:30:00,21.03,21.09,21.02,21.09,67800.0,17.1464,17.1953,17.1382,17.1953,67800.0
2011-08-26 13:00:00,21.08,21.18,21.06,21.09,113800.0,17.1871,17.2687,17.1708,17.1953,113800.0
2011-08-26 13:30:00,21.09,21.15,21.07,21.11,46800.0,17.1953,17.2442,17.179,17.2116,46800.0
2011-08-26 14:00:00,21.13,21.15,21.04,21.04,50800.0,17.2279,17.2442,17.1545,17.1545,50800.0
2011-08-26 14:30:00,21.03,21.13,21.03,21.13,59200.0,17.1464,17.2279,17.1464,17.2279,59200.0
2011-08-26 15:00:00,21.11,21.11,21.04,21.07,87600.0,17.2116,17.2116,17.1545,17.179,87600.0
2011-08-26 15:30:00,21.07,21.22,21.06,21.2,205000.0,17.179,17.3013,17.1708,17.285,205000.0
2011-08-29 09:30:00,21.5,21.53,21.32,21.45,131800.0,17.5296,17.554,17.3828,17.4888,131800.0
2011-08-29 10:00:00,21.43,21.45,21.4,21.42,47000.0,17.4725,17.4888,17.448,17.4644,47000.0
2011-08-29 10:30:00,21.43,21.48,21.42,21.43,48000.0,17.4725,17.5133,17.4644,17.4725,48000.0
2011-08-29 11:00:00,21.43,21.49,21.41,21.42,40000.0,17.4725,17.5214,17.4562,17.4644,40000.0
2011-08-29 11:30:00,21.43,21.57,21.43,21.53,78200.0,17.4725,17.5867,17.4725,17.554,78200.0
2011-08-29 12:00:00,21.53,21.62,21.53,21.59,32800.0,17.554,17.6274,17.554,17.603,32800.0
2011-08-29 12:30:00,21.59,21.61,21.5,21.6,48800.0,17.603,17.6193,17.5296,17.6111,48800.0
2011-08-29 13:00:00,21.6,21.62,21.5,21.51,36200.0,17.6111,17.6274,17.5296,17.5377,36200.0
2011-08-29 13:30:00,21.52,21.54,21.47,21.49,53200.0,17.5459,17.5622,17.5051,17.5214,53200.0
2011-08-29 14:00:00,21.5,21.52,21.47,21.5,45200.0,17.5296,17.5459,17.5051,17.5296,45200.0
2011-08-29 14:30:00,21.5,21.53,21.47,21.53,66200.0,17.5296,17.554,17.5051,17.554,66200.0
2011-08-29 15:00:00,21.53,21.63,21.53,21.58,148400.0,17.554,17.6356,17.554,17.5948,148400.0
2011-08-29 15:30:00,21.58,21.58,21.52,21.52,229200.0,17.5948,17.5948,17.5459,17.5459,229200.0
2011-08-30 09:30:00,21.41,21.42,21.32,21.36,211400.0,17.4562,17.4644,17.3828,17.4154,211400.0
2011-08-30 10:00:00,21.34,21.39,21.27,21.36,93400.0,17.3991,17.4399,17.3421,17.4154,93400.0
2011-08-30 10:30:00,21.36,21.47,21.36,21.42,54000.0,17.4154,17.5051,17.4154,17.4644,54000.0
2011-08-30 11:00:00,21.42,21.5,21.4,21.47,40000.0,17.4644,17.5296,17.448,17.5051,40000.0
2011-08-30 11:30:00,21.47,21.71,21.46,21.71,75800.0,17.5051,17.7008,17.497,17.7008,75800.0
2011-08-30 12:00:00,21.7,21.71,21.61,21.63,48600.0,17.6926,17.7008,17.6193,17.6356,48600.0
2011-08-30 12:30:00,21.63,21.65,21.54,21.57,35800.0,17.6356,17.6519,17.5622,17.5867,35800.0
2011-08-30 13:00:00,21.57,21.62,21.55,21.61,48200.0,17.5867,17.6274,17.5703,17.6193,48200.0
2011-08-30 13:30:00,21.61,21.73,21.57,21.68,49000.0,17.6193,17.7171,17.5867,17.6763,49000.0
2011-08-30 14:00:00,21.68,21.79,21.65,21.79,67400.0,17.6763,17.766,17.6519,17.766,67400.0
2011-08-30 14:30:00,21.79,21.85,21.77,21.82,126000.0,17.766,17.8149,17.7497,17.7905,126000.0
2011-08-30 15:00:00,21.82,21.82,21.76,21.78,66000.0,17.7905,17.7905,17.7416,17.7579,66000.0
2011-08-30 15:30:00,21.79,21.92,21.78,21.8,232200.0,17.766,17.872,17.7579,17.7742,232200.0
2011-08-31 09:30:00,21.92,21.97,21.75,21.78,70600.0,17.872,17.9128,17.7334,17.7579,70600.0
2011-08-31 10:00:00,21.78,21.92,21.78,21.92,54200.0,17.7579,17.872,17.7579,17.872,54200.0
2011-08-31 10:30:00,21.9,21.99,21.88,21.92,49400.0,17.8557,17.9291,17.8394,17.872,49400.0
2011-08-31 11:00:00,21.91,21.92,21.79,21.81,50400.0,17.8639,17.872,17.766,17.7823,50400.0
2011-08-31 11:30:00,21.81,21.81,21.66,21.66,84200.0,17.7823,17.7823,17.66,17.66,84200.0
2011-08-31 12:00:00,21.66,21.71,21.66,21.7,57600.0,17.66,17.7008,17.66,17.6926,57600.0
2011-08-31 12:30:00,21.69,21.74,21.67,21.71,76800.0,17.6845,17.7253,17.6682,17.7008,76800.0
2011-08-31 13:00:00,21.72,21.77,21.72,21.77,53400.0,17.709,17.7497,17.709,17.7497,53400.0
2011-08-31 13:30:00,21.77,21.79,21.74,21.76,27400.0,17.7497,17.766,17.7253,17.7416,27400.0
2011-08-31 14:00:00,21.76,21.79,21.73,21.76,54000.0,17.7416,17.766,17.7171,17.7416,54000.0
2011-08-31 14:30:00,21.75,21.75,21.66,21.68,57600.0,17.7334,17.7334,17.66,17.6763,57600.0
2011-08-31 15:00:00,21.68,21.77,21.59,21.64,82200.0,17.6763,17.7497,17.603,17.6437,82200.0
2011-08-31 15:30:00,21.65,21.79,21.63,21.77,268800.0,17.6519,17.766,17.6356,17.7497,268800.0
2011-09-01 09:30:00,21.82,21.95,21.75,21.86,115800.0,17.7905,17.8965,17.7334,17.8231,115800.0
2011-09-01 10:00:00,21.84,22.05,21.8,21.93,93600.0,17.8068,17.978,17.7742,17.8802,93600.0
2011-09-01 10:30:00,21.93,22.03,21.91,21.93,118800.0,17.8802,17.9617,17.8639,17.8802,118800.0
2011-09-01 11:00:00,21.93,22.0,21.91,21.98,58000.0,17.8802,17.9372,17.8639,17.9209,58000.0
2011-09-01 11:30:00,21.99,21.99,21.9,21.95,35400.0,17.9291,17.9291,17.8557,17.8965,35400.0
2011-09-01 12:00:00,21.95,21.95,21.86,21.88,17800.0,17.8965,17.8965,17.8231,17.8394,17800.0
2011-09-01 12:30:00,21.89,21.89,21.78,21.8,49800.0,17.8476,17.8476,17.7579,17.7742,49800.0
2011-09-01 13:00:00,21.8,21.83,21.77,21.79,38600.0,17.7742,17.7986,17.7497,17.766,38600.0
2011-09-01 13:30:00,21.8,21.8,21.67,21.67,50400.0,17.7742,17.7742,17.6682,17.6682,50400.0
2011-09-01 14:00:00,21.67,21.69,21.64,21.67,53800.0,17.6682,17.6845,17.6437,17.6682,53800.0
2011-09-01 14:30:00,21.68,21.77,21.68,21.75,46600.0,17.6763,17.7497,17.6763,17.7334,46600.0
2011-09-01 15:00:00,21.75,21.77,21.7,21.74,69600.0,17.7334,17.7497,17.6926,17.7253,69600.0
2011-09-01 15:30:00,21.74,21.74,21.66,21.72,176000.0,17.7253,17.7253,17.66,17.709,176000.0
2011-09-02 09:30:00,21.34,21.5,21.34,21.47,165200.0,17.3991,17.5296,17.3991,17.5051,165200.0
2011-09-02 10:00:00,21.47,21.57,21.47,21.55,66400.0,17.5051,17.5867,17.5051,17.5703,66400.0
2011-09-02 10:30:00,21.53,21.53,21.42,21.48,62200.0,17.554,17.554,17.4644,17.5133,62200.0
2011-09-02 11:00:00,21.48,21.51,21.44,21.5,69000.0,17.5133,17.5377,17.4807,17.5296,69000.0
2011-09-02 11:30:00,21.5,21.5,21.4,21.42,56600.0,17.5296,17.5296,17.448,17.4644,56600.0
2011-09-02 12:00:00,21.42,21.46,21.39,21.4,34200.0,17.4644,17.497,17.4399,17.448,34200.0
2011-09-02 12:30:00,21.4,21.41,21.37,21.39,34000.0,17.448,17.4562,17.4236,17.4399,34000.0
2011-09-02 13:00:00,21.39,21.39,21.31,21.32,34400.0,17.4399,17.4399,17.3747,17.3828,34400.0
2011-09-02 13:30:00,21.32,21.33,21.26,21.28,43000.0,17.3828,17.391,17.3339,17.3502,43000.0
2011-09-02 14:00:00,21.28,21.29,21.18,21.19,99000.0,17.3502,17.3584,17.2687,17.2768,99000.0
2011-09-02 14:30:00,21.18,21.18,21.14,21.16,68800.0,17.2687,17.2687,17.2361,17.2524,68800.0
2011-09-02 15:00:00,21.16,21.2,21.14,21.15,78800.0,17.2524,17.285,17.2361,17.2442,78800.0
2011-09-02 15:30:00,21.16,21.19,21.11,21.14,171000.0,17.2524,17.2768,17.2116,17.2361,171000.0
2011-09-06 09:30:00,20.63,20.96,20.59,20.96,80400.0,16.8202,17.0893,16.7876,17.0893,80400.0
2011-09-06 10:00:00,21.01,21.16,20.97,21.01,221000.0,17.1301,17.2524,17.0975,17.1301,221000.0
2011-09-06 10:30:00,20.99,21.14,20.97,21.14,92600.0,17.1138,17.2361,17.0975,17.2361,92600.0
2011-09-06 11:00:00,21.12,21.21,21.09,21.19,69800.0,17.2198,17.2931,17.1953,17.2768,69800.0
2011-09-06 11:30:00,21.2,21.33,21.2,21.32,76200.0,17.285,17.391,17.285,17.3828,76200.0
2011-09-06 12:00:00,21.3,21.36,21.29,21.34,45200.0,17.3665,17.4154,17.3584,17.3991,45200.0
2011-09-06 12:30:00,21.33,21.36,21.29,21.3,50200.0,17.391,17.4154,17.3584,17.3665,50200.0
2011-09-06 13:00:00,21.32,21.38,21.3,21.36,83200.0,17.3828,17.4317,17.3665,17.4154,83200.0
2011-09-06 13:30:00,21.36,21.47,21.35,21.45,135200.0,17.4154,17.5051,17.4073,17.4888,135200.0
2011-09-06 14:00:00,21.45,21.56,21.43,21.53,122600.0,17.4888,17.5785,17.4725,17.554,122600.0
2011-09-06 14:30:00,21.51,21.52,21.4,21.42,72000.0,17.5377,17.5459,17.448,17.4644,72000.0
2011-09-06 15:00:00,21.41,21.42,21.29,21.34,144800.0,17.4562,17.4644,17.3584,17.3991,144800.0
2011-09-06 15:30:00,21.33,21.48,21.3,21.43,369800.0,17.391,17.5133,17.3665,17.4725,369800.0
2011-09-07 09:30:00,21.68,21.68,21.43,21.47,149000.0,17.6763,17.6763,17.4725,17.5051,149000.0
2011-09-07 10:00:00,21.49,21.54,21.46,21.48,173800.0,17.5214,17.5622,17.497,17.5133,173800.0
2011-09-07 10:30:00,21.48,21.5,21.39,21.43,185800.0,17.5133,17.5296,17.4399,17.4725,185800.0
2011-09-07 11:00:00,21.43,21.43,21.34,21.42,238000.0,17.4725,17.4725,17.3991,17.4644,238000.0
2011-09-07 11:30:00,21.41,21.42,21.36,21.36,88600.0,17.4562,17.4644,17.4154,17.4154,88600.0
2011-09-07 12:00:00,21.36,21.38,21.35,21.35,71000.0,17.4154,17.4317,17.4073,17.4073,71000.0
2011-09-07 12:30:00,21.35,21.43,21.35,21.42,101800.0,17.4073,17.4725,17.4073,17.4644,101800.0
2011-09-07 13:00:00,21.43,21.46,21.41,21.45,78800.0,17.4725,17.497,17.4562,17.4888,78800.0
2011-09-07 13:30:00,21.46,21.48,21.44,21.46,72600.0,17.497,17.5133,17.4807,17.497,72600.0
2011-09-07 14:00:00,21.45,21.53,21.45,21.53,103800.0,17.4888,17.554,17.4888,17.554,103800.0
2011-09-07 14:30:00,21.53,21.58,21.52,21.53,85400.0,17.554,17.5948,17.5459,17.554,85400.0
2011-09-07 15:00:00,21.53,21.53,21.49,21.51,134400.0,17.554,17.554,17.5214,17.5377,134400.0
2011-09-07 15:30:00,21.51,21.57,21.44,21.56,231800.0,17.5377,17.5867,17.4807,17.5785,231800.0
2011-09-08 09:30:00,21.37,21.52,21.32,21.36,212000.0,17.4236,17.5459,17.3828,17.4154,212000.0
2011-09-08 10:00:00,21.36,21.55,21.32,21.52,125800.0,17.4154,17.5703,17.3828,17.5459,125800.0
2011-09-08 10:30:00,21.5,21.59,21.46,21.53,114200.0,17.5296,17.603,17.497,17.554,114200.0
2011-09-08 11:00:00,21.54,21.55,21.45,21.47,93400.0,17.5622,17.5703,17.4888,17.5051,93400.0
2011-09-08 11:30:00,21.47,21.53,21.4,21.43,65800.0,17.5051,17.554,17.448,17.4725,65800.0
2011-09-08 12:00:00,21.43,21.45,21.36,21.43,135600.0,17.4725,17.4888,17.4154,17.4725,135600.0
2011-09-08 12:30:00,21.43,21.59,21.43,21.59,83800.0,17.4725,17.603,17.4725,17.603,83800.0
2011-09-08 13:00:00,21.59,21.6,21.54,21.56,40800.0,17.603,17.6111,17.5622,17.5785,40800.0
2011-09-08 13:30:00,21.56,21.59,21.44,21.47,90400.0,17.5785,17.603,17.4807,17.5051,90400.0
2011-09-08 14:00:00,21.48,21.49,21.35,21.36,60000.0,17.5133,17.5214,17.4073,17.4154,60000.0
2011-09-08 14:30:00,21.36,21.45,21.35,21.43,74600.0,17.4154,17.4888,17.4073,17.4725,74600.0
2011-09-08 15:00:00,21.43,21.43,21.25,21.35,140000.0,17.4725,17.4725,17.3257,17.4073,140000.0
2011-09-08 15:30:00,21.35,21.42,21.29,21.31,225200.0,17.4073,17.4644,17.3584,17.3747,225200.0
2011-09-09 09:30:00,21.21,21.37,21.15,21.32,233200.0,17.2931,17.4236,17.2442,17.3828,233200.0
2011-09-09 10:00:00,21.33,21.58,21.33,21.57,131400.0,17.391,17.5948,17.391,17.5867,131400.0
2011-09-09 10:30:00,21.57,21.64,21.52,21.54,196000.0,17.5867,17.6437,17.5459,17.5622,196000.0
2011-09-09 11:00:00,21.55,21.58,21.34,21.38,111600.0,17.5703,17.5948,17.3991,17.4317,111600.0
2011-09-09 11:30:00,21.37,21.4,21.2,21.22,59000.0,17.4236,17.448,17.285,17.3013,59000.0
2011-09-09 12:00:00,21.22,21.23,21.11,21.14,50200.0,17.3013,17.3094,17.2116,17.2361,50200.0
2011-09-09 12:30:00,21.15,21.15,21.01,21.1,72800.0,17.2442,17.2442,17.1301,17.2034,72800.0
2011-09-09 13:00:00,21.1,21.2,21.05,21.07,39800.0,17.2034,17.285,17.1627,17.179,39800.0
2011-09-09 13:30:00,21.08,21.08,20.98,21.03,37800.0,17.1871,17.1871,17.1056,17.1464,37800.0
2011-09-09 14:00:00,21.04,21.05,20.97,20.98,41200.0,17.1545,17.1627,17.0975,17.1056,41200.0
2011-09-09 14:30:00,20.97,21.02,20.91,20.98,86400.0,17.0975,17.1382,17.0485,17.1056,86400.0
2011-09-09 15:00:00,20.98,21.07,20.96,21.01,98400.0,17.1056,17.179,17.0893,17.1301,98400.0
2011-09-09 15:30:00,21.01,21.15,21.01,21.1,163200.0,17.1301,17.2442,17.1301,17.2034,163200.0
2011-09-12 09:30:00,20.84,20.98,20.79,20.95,63600.0,16.9915,17.1056,16.9507,17.0811,63600.0
2011-09-12 10:00:00,20.94,21.04,20.88,20.88,63400.0,17.073,17.1545,17.0241,17.0241,63400.0
2011-09-12 10:30:00,20.88,20.88,20.77,20.77,27200.0,17.0241,17.0241,16.9344,16.9344,27200.0
2011-09-12 11:00:00,20.78,20.86,20.75,20.86,27200.0,16.9425,17.0078,16.9181,17.0078,27200.0
2011-09-12 11:30:00,20.85,20.88,20.81,20.83,13000.0,16.9996,17.0241,16.967,16.9833,13000.0
2011-09-12 12:00:00,20.82,20.84,20.79,20.82,35000.0,16.9752,16.9915,16.9507,16.9752,35000.0
2011-09-12 12:30:00,20.83,20.83,20.77,20.8,21200.0,16.9833,16.9833,16.9344,16.9588,21200.0
2011-09-12 13:00:00,20.8,20.84,20.75,20.77,28800.0,16.9588,16.9915,16.9181,16.9344,28800.0
2011-09-12 13:30:00,20.75,20.76,20.68,20.74,27800.0,16.9181,16.9262,16.861,16.9099,27800.0
2011-09-12 14:00:00,20.74,20.75,20.63,20.71,68200.0,16.9099,16.9181,16.8202,16.8855,68200.0
2011-09-12 14:30:00,20.71,20.86,20.69,20.74,69400.0,16.8855,17.0078,16.8692,16.9099,69400.0
2011-09-12 15:00:00,20.75,20.84,20.68,20.82,187200.0,16.9181,16.9915,16.861,16.9752,187200.0
2011-09-12 15:30:00,20.82,21.09,20.8,21.06,386000.0,16.9752,17.1953,16.9588,17.1708,386000.0
2011-09-13 09:30:00,21.13,21.18,20.92,21.17,51000.0,17.2279,17.2687,17.0567,17.2605,51000.0
2011-09-13 10:00:00,21.17,21.21,21.12,21.16,47400.0,17.2605,17.2931,17.2198,17.2524,47400.0
2011-09-13 10:30:00,21.16,21.2,21.08,21.16,111400.0,17.2524,17.285,17.1871,17.2524,111400.0
2011-09-13 11:00:00,21.13,21.16,21.0,21.04,78400.0,17.2279,17.2524,17.1219,17.1545,78400.0
2011-09-13 11:30:00,21.02,21.14,21.02,21.09,38400.0,17.1382,17.2361,17.1382,17.1953,38400.0
2011-09-13 12:00:00,21.08,21.14,21.03,21.14,55600.0,17.1871,17.2361,17.1464,17.2361,55600.0
2011-09-13 12:30:00,21.13,21.21,21.11,21.18,37800.0,17.2279,17.2931,17.2116,17.2687,37800.0
2011-09-13 13:00:00,21.18,21.27,21.18,21.25,48800.0,17.2687,17.3421,17.2687,17.3257,48800.0
2011-09-13 13:30:00,21.25,21.29,21.24,21.26,95600.0,17.3257,17.3584,17.3176,17.3339,95600.0
2011-09-13 14:00:00,21.25,21.35,21.23,21.35,42800.0,17.3257,17.4073,17.3094,17.4073,42800.0
2011-09-13 14:30:00,21.36,21.37,21.26,21.27,59200.0,17.4154,17.4236,17.3339,17.3421,59200.0
2011-09-13 15:00:00,21.28,21.32,21.19,21.32,102800.0,17.3502,17.3828,17.2768,17.3828,102800.0
2011-09-13 15:30:00,21.32,21.38,21.3,21.33,256800.0,17.3828,17.4317,17.3665,17.391,256800.0
2011-09-14 09:30:00,21.43,21.44,21.32,21.35,55000.0,17.4725,17.4807,17.3828,17.4073,55000.0
2011-09-14 10:00:00,21.36,21.39,21.2,21.33,77000.0,17.4154,17.4399,17.285,17.391,77000.0
2011-09-14 10:30:00,21.31,21.38,21.28,21.37,40000.0,17.3747,17.4317,17.3502,17.4236,40000.0
2011-09-14 11:00:00,21.36,21.49,21.33,21.49,41800.0,17.4154,17.5214,17.391,17.5214,41800.0
2011-09-14 11:30:00,21.48,21.54,21.46,21.52,57600.0,17.5133,17.5622,17.497,17.5459,57600.0
2011-09-14 12:00:00,21.53,21.61,21.53,21.6,64400.0,17.554,17.6193,17.554,17.6111,64400.0
2011-09-14 12:30:00,21.61,21.64,21.56,21.6,80200.0,17.6193,17.6437,17.5785,17.6111,80200.0
2011-09-14 13:00:00,21.59,21.66,21.58,21.65,59000.0,17.603,17.66,17.5948,17.6519,59000.0
2011-09-14 13:30:00,21.65,21.65,21.6,21.61,123400.0,17.6519,17.6519,17.6111,17.6193,123400.0
2011-09-14 14:00:00,21.61,21.71,21.61,21.65,98000.0,17.6193,17.7008,17.6193,17.6519,98000.0
2011-09-14 14:30:00,21.65,21.7,21.64,21.7,143000.0,17.6519,17.6926,17.6437,17.6926,143000.0
2011-09-14 15:00:00,21.7,21.88,21.7,21.87,229600.0,17.6926,17.8394,17.6926,17.8313,229600.0
2011-09-14 15:30:00,21.88,21.95,21.67,21.69,214000.0,17.8394,17.8965,17.6682,17.6845,214000.0
2011-09-15 09:30:00,21.83,21.83,21.59,21.6,70200.0,17.7986,17.7986,17.603,17.6111,70200.0
2011-09-15 10:00:00,21.59,21.65,21.46,21.47,107400.0,17.603,17.6519,17.497,17.5051,107400.0
2011-09-15 10:30:00,21.48,21.5,21.39,21.4,92400.0,17.5133,17.5296,17.4399,17.448,92400.0
2011-09-15 11:00:00,21.39,21.49,21.36,21.42,101600.0,17.4399,17.5214,17.4154,17.4644,101600.0
2011-09-15 11:30:00,21.42,21.5,21.42,21.48,86800.0,17.4644,17.5296,17.4644,17.5133,86800.0
2011-09-15 12:00:00,21.48,21.51,21.45,21.46,72800.0,17.5133,17.5377,17.4888,17.497,72800.0
2011-09-15 12:30:00,21.46,21.5,21.43,21.44,44600.0,17.497,17.5296,17.4725,17.4807,44600.0
2011-09-15 13:00:00,21.43,21.47,21.43,21.43,53800.0,17.4725,17.5051,17.4725,17.4725,53800.0
2011-09-15 13:30:00,21.43,21.43,21.35,21.38,147000.0,17.4725,17.4725,17.4073,17.4317,147000.0
2011-09-15 14:00:00,21.38,21.49,21.38,21.49,62000.0,17.4317,17.5214,17.4317,17.5214,62000.0
2011-09-15 14:30:00,21.49,21.5,21.47,21.49,71600.0,17.5214,17.5296,17.5051,17.5214,71600.0
2011-09-15 15:00:00,21.5,21.5,21.46,21.46,132200.0,17.5296,17.5296,17.497,17.497,132200.0
2011-09-15 15:30:00,21.47,21.54,21.46,21.5,316400.0,17.5051,17.5622,17.497,17.5296,316400.0
2011-09-16 09:30:00,21.45,21.62,21.42,21.5,511800.0,17.4888,17.6274,17.4644,17.5296,511800.0
2011-09-16 10:00:00,21.52,21.59,21.5,21.56,68000.0,17.5459,17.603,17.5296,17.5785,68000.0
2011-09-16 10:30:00,21.57,21.61,21.5,21.55,96800.0,17.5867,17.6193,17.5296,17.5703,96800.0
2011-09-16 11:00:00,21.56,21.61,21.5,21.6,152600.0,17.5785,17.6193,17.5296,17.6111,152600.0
2011-09-16 11:30:00,21.61,21.77,21.58,21.74,55400.0,17.6193,17.7497,17.5948,17.7253,55400.0
2011-09-16 12:00:00,21.75,21.86,21.73,21.84,68400.0,17.7334,17.8231,17.7171,17.8068,68400.0
2011-09-16 12:30:00,21.84,21.93,21.83,21.89,40400.0,17.8068,17.8802,17.7986,17.8476,40400.0
2011-09-16 13:00:00,21.88,21.89,21.82,21.88,56800.0,17.8394,17.8476,17.7905,17.8394,56800.0
2011-09-16 13:30:00,21.87,21.89,21.82,21.89,45200.0,17.8313,17.8476,17.7905,17.8476,45200.0
2011-09-16 14:00:00,21.89,21.94,21.85,21.86,71200.0,17.8476,17.8883,17.8149,17.8231,71200.0
2011-09-16 14:30:00,21.86,21.91,21.86,21.89,91800.0,17.8231,17.8639,17.8231,17.8476,91800.0
2011-09-16 15:00:00,21.89,21.93,21.85,21.92,164200.0,17.8476,17.8802,17.8149,17.872,164200.0
2011-09-16 15:30:00,21.92,22.1,21.92,22.05,346800.0,17.872,18.0188,17.872,17.978,346800.0
2011-09-19 09:30:00,21.78,21.89,21.65,21.74,76600.0,17.7579,17.8476,17.6519,17.7253,76600.0
2011-09-19 10:00:00,21.68,21.84,21.68,21.82,47200.0,17.6763,17.8068,17.6763,17.7905,47200.0
2011-09-19 10:30:00,21.82,21.95,21.82,21.91,59800.0,17.7905,17.8965,17.7905,17.8639,59800.0
2011-09-19 11:00:00,21.91,21.99,21.89,21.96,69600.0,17.8639,17.9291,17.8476,17.9046,69600.0
2011-09-19 11:30:00,21.96,22.1,21.93,22.05,106400.0,17.9046,18.0188,17.8802,17.978,106400.0
2011-09-19 12:00:00,22.05,22.11,22.05,22.07,97000.0,17.978,18.0269,17.978,17.9943,97000.0
2011-09-19 12:30:00,22.07,22.08,21.99,22.04,100200.0,17.9943,18.0025,17.9291,17.9699,100200.0
2011-09-19 13:00:00,22.03,22.12,22.01,22.11,71400.0,17.9617,18.0351,17.9454,18.0269,71400.0
2011-09-19 13:30:00,22.1,22.14,22.06,22.06,51200.0,18.0188,18.0514,17.9862,17.9862,51200.0
2011-09-19 14:00:00,22.06,22.1,22.03,22.04,38400.0,17.9862,18.0188,17.9617,17.9699,38400.0
2011-09-19 14:30:00,22.03,22.1,22.01,22.02,49000.0,17.9617,18.0188,17.9454,17.9536,49000.0
2011-09-19 15:00:00,22.03,22.16,22.02,22.11,70000.0,17.9617,18.0677,17.9536,18.0269,70000.0
2011-09-19 15:30:00,22.12,22.16,22.06,22.07,140800.0,18.0351,18.0677,17.9862,17.9943,140800.0
2011-09-20 09:30:00,22.11,22.21,22.0,22.05,52600.0,18.0269,18.1085,17.9372,17.978,52600.0
2011-09-20 10:00:00,22.08,22.27,22.07,22.25,44400.0,18.0025,18.1574,17.9943,18.1411,44400.0
2011-09-20 10:30:00,22.24,22.36,22.21,22.33,59600.0,18.1329,18.2308,18.1085,18.2063,59600.0
2011-09-20 11:00:00,22.34,22.55,22.32,22.55,130200.0,18.2145,18.3857,18.1981,18.3857,130200.0
2011-09-20 11:30:00,22.57,22.63,22.52,22.61,291400.0,18.402,18.4509,18.3612,18.4346,291400.0
2011-09-20 12:00:00,22.61,22.61,22.5,22.56,49600.0,18.4346,18.4346,18.3449,18.3938,49600.0
2011-09-20 12:30:00,22.55,22.56,22.46,22.56,84600.0,18.3857,18.3938,18.3123,18.3938,84600.0
2011-09-20 13:00:00,22.56,22.56,22.47,22.54,92200.0,18.3938,18.3938,18.3204,18.3775,92200.0
2011-09-20 13:30:00,22.54,22.54,22.43,22.48,62000.0,18.3775,18.3775,18.2878,18.3286,62000.0
2011-09-20 14:00:00,22.47,22.49,22.43,22.47,110600.0,18.3204,18.3368,18.2878,18.3204,110600.0
2011-09-20 14:30:00,22.47,22.48,22.36,22.4,115600.0,18.3204,18.3286,18.2308,18.2634,115600.0
2011-09-20 15:00:00,22.41,22.45,22.28,22.32,252800.0,18.2715,18.3041,18.1655,18.1981,252800.0
2011-09-20 15:30:00,22.32,22.33,22.11,22.23,531200.0,18.1981,18.2063,18.0269,18.1248,531200.0
2011-09-21 09:30:00,22.2,22.27,22.0,22.04,90400.0,18.1003,18.1574,17.9372,17.9699,90400.0
2011-09-21 10:00:00,22.05,22.1,22.02,22.06,84400.0,17.978,18.0188,17.9536,17.9862,84400.0
2011-09-21 10:30:00,22.07,22.15,22.0,22.08,98800.0,17.9943,18.0595,17.9372,18.0025,98800.0
2011-09-21 11:00:00,22.08,22.11,22.0,22.02,38400.0,18.0025,18.0269,17.9372,17.9536,38400.0
2011-09-21 11:30:00,22.03,22.22,22.03,22.12,68800.0,17.9617,18.1166,17.9617,18.0351,68800.0
2011-09-21 12:00:00,22.12,22.13,22.04,22.08,63600.0,18.0351,18.0432,17.9699,18.0025,63600.0
2011-09-21 12:30:00,22.08,22.18,22.06,22.12,68400.0,18.0025,18.084,17.9862,18.0351,68400.0
2011-09-21 13:00:00,22.12,22.28,22.12,22.25,120600.0,18.0351,18.1655,18.0351,18.1411,120600.0
2011-09-21 13:30:00,22.25,22.25,22.18,22.23,67400.0,18.1411,18.1411,18.084,18.1248,67400.0
2011-09-21 14:00:00,22.21,22.33,22.1,22.19,182400.0,18.1085,18.2063,18.0188,18.0922,182400.0
2011-09-21 14:30:00,22.2,22.21,21.9,21.9,126600.0,18.1003,18.1085,17.8557,17.8557,126600.0
2011-09-21 15:00:00,21.89,21.95,21.81,21.83,210800.0,17.8476,17.8965,17.7823,17.7986,210800.0
2011-09-21 15:30:00,21.82,21.84,21.58,21.67,490000.0,17.7905,17.8068,17.5948,17.6682,490000.0
2011-09-22 09:30:00,21.18,21.36,21.0,21.0,84400.0,17.2687,17.4154,17.1219,17.1219,84400.0
2011-09-22 10:00:00,21.0,21.43,20.96,21.28,176200.0,17.1219,17.4725,17.0893,17.3502,176200.0
2011-09-22 10:30:00,21.29,21.4,21.19,21.24,139200.0,17.3584,17.448,17.2768,17.3176,139200.0
2011-09-22 11:00:00,21.24,21.3,21.18,21.23,102400.0,17.3176,17.3665,17.2687,17.3094,102400.0
2011-09-22 11:30:00,21.23,21.3,21.18,21.18,73200.0,17.3094,17.3665,17.2687,17.2687,73200.0
2011-09-22 12:00:00,21.18,21.2,21.07,21.15,83400.0,17.2687,17.285,17.179,17.2442,83400.0
2011-09-22 12:30:00,21.15,21.3,21.15,21.28,65800.0,17.2442,17.3665,17.2442,17.3502,65800.0
2011-09-22 13:00:00,21.29,21.36,21.24,21.36,106600.0,17.3584,17.4154,17.3176,17.4154,106600.0
2011-09-22 13:30:00,21.35,21.39,21.29,21.29,87800.0,17.4073,17.4399,17.3584,17.3584,87800.0
2011-09-22 14:00:00,21.29,21.52,21.28,21.43,126200.0,17.3584,17.5459,17.3502,17.4725,126200.0
2011-09-22 14:30:00,21.45,21.48,21.29,21.29,113000.0,17.4888,17.5133,17.3584,17.3584,113000.0
2011-09-22 15:00:00,21.29,21.33,21.24,21.31,188000.0,17.3584,17.391,17.3176,17.3747,188000.0
2011-09-22 15:30:00,21.31,21.59,21.3,21.5,307000.0,17.3747,17.603,17.3665,17.5296,307000.0
2011-09-23 09:30:00,21.38,21.39,21.08,21.16,221400.0,17.4317,17.4399,17.1871,17.2524,221400.0
2011-09-23 10:00:00,21.15,21.15,20.92,21.08,185800.0,17.2442,17.2442,17.0567,17.1871,185800.0
2011-09-23 10:30:00,21.1,21.22,21.1,21.16,175400.0,17.2034,17.3013,17.2034,17.2524,175400.0
2011-09-23 11:00:00,21.16,21.23,21.11,21.15,123400.0,17.2524,17.3094,17.2116,17.2442,123400.0
2011-09-23 11:30:00,21.15,21.16,21.1,21.13,136600.0,17.2442,17.2524,17.2034,17.2279,136600.0
2011-09-23 12:00:00,21.13,21.15,21.1,21.12,121600.0,17.2279,17.2442,17.2034,17.2198,121600.0
2011-09-23 12:30:00,21.13,21.22,21.09,21.19,207600.0,17.2279,17.3013,17.1953,17.2768,207600.0
2011-09-23 13:00:00,21.19,21.31,21.18,21.21,245000.0,17.2768,17.3747,17.2687,17.2931,245000.0
2011-09-23 13:30:00,21.21,21.39,21.21,21.38,108200.0,17.2931,17.4399,17.2931,17.4317,108200.0
2011-09-23 14:00:00,21.39,21.39,21.25,21.25,86400.0,17.4399,17.4399,17.3257,17.3257,86400.0
2011-09-23 14:30:00,21.27,21.27,21.06,21.06,176600.0,17.3421,17.3421,17.1708,17.1708,176600.0
2011-09-23 15:00:00,21.08,21.33,21.08,21.32,163400.0,17.1871,17.391,17.1871,17.3828,163400.0
2011-09-23 15:30:00,21.32,21.4,21.25,21.36,400400.0,17.3828,17.448,17.3257,17.4154,400400.0
2011-09-26 09:30:00,21.38,21.55,21.32,21.47,101600.0,17.4317,17.5703,17.3828,17.5051,101600.0
2011-09-26 10:00:00,21.48,21.61,21.42,21.6,106200.0,17.5133,17.6193,17.4644,17.6111,106200.0
2011-09-26 10:30:00,21.6,21.63,21.48,21.61,85200.0,17.6111,17.6356,17.5133,17.6193,85200.0
2011-09-26 11:00:00,21.61,21.81,21.61,21.78,114400.0,17.6193,17.7823,17.6193,17.7579,114400.0
2011-09-26 11:30:00,21.77,21.86,21.72,21.85,100200.0,17.7497,17.8231,17.709,17.8149,100200.0
2011-09-26 12:00:00,21.84,21.84,21.72,21.8,74200.0,17.8068,17.8068,17.709,17.7742,74200.0
2011-09-26 12:30:00,21.79,21.85,21.75,21.84,84200.0,17.766,17.8149,17.7334,17.8068,84200.0
2011-09-26 13:00:00,21.83,21.93,21.8,21.92,97200.0,17.7986,17.8802,17.7742,17.872,97200.0
2011-09-26 13:30:00,21.93,22.16,21.92,22.08,185600.0,17.8802,18.0677,17.872,18.0025,185600.0
2011-09-26 14:00:00,22.07,22.15,21.99,22.07,128000.0,17.9943,18.0595,17.9291,17.9943,128000.0
2011-09-26 14:30:00,22.08,22.26,22.06,22.25,177800.0,18.0025,18.1492,17.9862,18.1411,177800.0
2011-09-26 15:00:00,22.25,22.25,22.11,22.18,142600.0,18.1411,18.1411,18.0269,18.084,142600.0
2011-09-26 15:30:00,22.18,22.24,22.15,22.21,197800.0,18.084,18.1329,18.0595,18.1085,197800.0
2011-09-27 09:30:00,22.64,22.99,22.64,22.99,340400.0,18.4591,18.7444,18.4591,18.7444,340400.0
2011-09-27 10:00:00,22.96,23.15,22.85,23.04,533000.0,18.72,18.8749,18.6303,18.7852,533000.0
2011-09-27 10:30:00,23.04,23.04,22.93,23.03,179600.0,18.7852,18.7852,18.6955,18.777,179600.0
2011-09-27 11:00:00,23.01,23.01,22.83,22.86,111200.0,18.7607,18.7607,18.614,18.6384,111200.0
2011-09-27 11:30:00,22.86,22.92,22.85,22.87,90000.0,18.6384,18.6873,18.6303,18.6466,90000.0
2011-09-27 12:00:00,22.86,22.89,22.82,22.84,96200.0,18.6384,18.6629,18.6058,18.6221,96200.0
2011-09-27 12:30:00,22.85,22.86,22.79,22.83,72000.0,18.6303,18.6384,18.5814,18.614,72000.0
2011-09-27 13:00:00,22.83,22.86,22.75,22.79,81800.0,18.614,18.6384,18.5487,18.5814,81800.0
2011-09-27 13:30:00,22.79,22.84,22.74,22.77,99800.0,18.5814,18.6221,18.5406,18.565,99800.0
2011-09-27 14:00:00,22.77,22.84,22.77,22.78,65400.0,18.565,18.6221,18.565,18.5732,65400.0
2011-09-27 14:30:00,22.77,22.8,22.7,22.72,147800.0,18.565,18.5895,18.508,18.5243,147800.0
2011-09-27 15:00:00,22.72,22.74,22.48,22.51,172600.0,18.5243,18.5406,18.3286,18.3531,172600.0
2011-09-27 15:30:00,22.51,22.6,22.26,22.43,475000.0,18.3531,18.4264,18.1492,18.2878,475000.0
2011-09-28 09:30:00,22.45,22.61,22.25,22.43,162400.0,18.3041,18.4346,18.1411,18.2878,162400.0
2011-09-28 10:00:00,22.43,22.43,22.17,22.25,85000.0,18.2878,18.2878,18.0759,18.1411,85000.0
2011-09-28 10:30:00,22.25,22.33,22.24,22.31,65800.0,18.1411,18.2063,18.1329,18.19,65800.0
2011-09-28 11:00:00,22.31,22.31,22.22,22.22,85200.0,18.19,18.19,18.1166,18.1166,85200.0
2011-09-28 11:30:00,22.23,22.38,22.15,22.36,117400.0,18.1248,18.2471,18.0595,18.2308,117400.0
2011-09-28 12:00:00,22.36,22.41,22.3,22.35,53800.0,18.2308,18.2715,18.1818,18.2226,53800.0
2011-09-28 12:30:00,22.36,22.37,22.25,22.35,53600.0,18.2308,18.2389,18.1411,18.2226,53600.0
2011-09-28 13:00:00,22.33,22.39,22.3,22.33,49600.0,18.2063,18.2552,18.1818,18.2063,49600.0
2011-09-28 13:30:00,22.33,22.35,22.23,22.25,72400.0,18.2063,18.2226,18.1248,18.1411,72400.0
2011-09-28 14:00:00,22.25,22.43,22.23,22.42,163000.0,18.1411,18.2878,18.1248,18.2797,163000.0
2011-09-28 14:30:00,22.41,22.47,22.39,22.45,140400.0,18.2715,18.3204,18.2552,18.3041,140400.0
2011-09-28 15:00:00,22.45,22.52,22.41,22.42,285400.0,18.3041,18.3612,18.2715,18.2797,285400.0
2011-09-28 15:30:00,22.41,22.41,22.11,22.14,438400.0,18.2715,18.2715,18.0269,18.0514,438400.0
2011-09-29 09:30:00,22.4,22.51,22.31,22.47,73600.0,18.2634,18.3531,18.19,18.3204,73600.0
2011-09-29 10:00:00,22.47,22.5,22.3,22.31,33800.0,18.3204,18.3449,18.1818,18.19,33800.0
2011-09-29 10:30:00,22.29,22.36,22.21,22.22,146000.0,18.1737,18.2308,18.1085,18.1166,146000.0
2011-09-29 11:00:00,22.22,22.4,22.22,22.35,186600.0,18.1166,18.2634,18.1166,18.2226,186600.0
2011-09-29 11:30:00,22.35,22.36,22.29,22.35,63400.0,18.2226,18.2308,18.1737,18.2226,63400.0
2011-09-29 12:00:00,22.36,22.36,22.25,22.3,46000.0,18.2308,18.2308,18.1411,18.1818,46000.0
2011-09-29 12:30:00,22.3,22.32,22.21,22.23,35800.0,18.1818,18.1981,18.1085,18.1248,35800.0
2011-09-29 13:00:00,22.24,22.29,22.21,22.22,38000.0,18.1329,18.1737,18.1085,18.1166,38000.0
2011-09-29 13:30:00,22.2,22.21,22.05,22.1,132600.0,18.1003,18.1085,17.978,18.0188,132600.0
2011-09-29 14:00:00,22.09,22.1,21.93,22.02,107000.0,18.0106,18.0188,17.8802,17.9536,107000.0
2011-09-29 14:30:00,22.02,22.1,21.97,22.06,58200.0,17.9536,18.0188,17.9128,17.9862,58200.0
2011-09-29 15:00:00,22.08,22.11,21.98,22.1,69000.0,18.0025,18.0269,17.9209,18.0188,69000.0
2011-09-29 15:30:00,22.1,22.26,22.08,22.25,301600.0,18.0188,18.1492,18.0025,18.1411,301600.0
2011-09-30 09:30:00,22.07,22.39,22.0,22.31,128800.0,17.9943,18.2552,17.9372,18.19,128800.0
2011-09-30 10:00:00,22.3,22.43,22.28,22.35,129000.0,18.1818,18.2878,18.1655,18.2226,129000.0
2011-09-30 10:30:00,22.34,22.35,22.23,22.29,94800.0,18.2145,18.2226,18.1248,18.1737,94800.0
2011-09-30 11:00:00,22.29,22.36,22.27,22.29,73000.0,18.1737,18.2308,18.1574,18.1737,73000.0
2011-09-30 11:30:00,22.3,22.41,22.29,22.35,60200.0,18.1818,18.2715,18.1737,18.2226,60200.0
2011-09-30 12:00:00,22.35,22.36,22.32,22.34,82800.0,18.2226,18.2308,18.1981,18.2145,82800.0
2011-09-30 12:30:00,22.33,22.39,22.31,22.31,167200.0,18.2063,18.2552,18.19,18.19,167200.0
2011-09-30 13:00:00,22.31,22.35,22.23,22.32,79000.0,18.19,18.2226,18.1248,18.1981,79000.0
2011-09-30 13:30:00,22.33,22.36,22.26,22.27,57200.0,18.2063,18.2308,18.1492,18.1574,57200.0
2011-09-30 14:00:00,22.27,22.34,22.15,22.2,116200.0,18.1574,18.2145,18.0595,18.1003,116200.0
2011-09-30 14:30:00,22.18,22.32,22.18,22.28,125400.0,18.084,18.1981,18.084,18.1655,125400.0
2011-09-30 15:00:00,22.28,22.32,22.19,22.22,118800.0,18.1655,18.1981,18.0922,18.1166,118800.0
2011-09-30 15:30:00,22.21,22.24,22.08,22.11,356600.0,18.1085,18.1329,18.0025,18.0269,356600.0
2011-10-03 09:30:00,21.91,22.18,21.88,21.94,93400.0,17.8639,18.084,17.8394,17.8883,93400.0
2011-10-03 10:00:00,21.92,22.17,21.92,22.07,98400.0,17.872,18.0759,17.872,17.9943,98400.0
2011-10-03 10:30:00,22.05,22.07,21.91,21.92,76600.0,17.978,17.9943,17.8639,17.872,76600.0
2011-10-03 11:00:00,21.92,21.99,21.87,21.94,98400.0,17.872,17.9291,17.8313,17.8883,98400.0
2011-10-03 11:30:00,21.94,21.96,21.84,21.89,69600.0,17.8883,17.9046,17.8068,17.8476,69600.0
2011-10-03 12:00:00,21.92,21.92,21.78,21.82,76000.0,17.872,17.872,17.7579,17.7905,76000.0
2011-10-03 12:30:00,21.79,21.82,21.74,21.77,67800.0,17.766,17.7905,17.7253,17.7497,67800.0
2011-10-03 13:00:00,21.75,21.78,21.54,21.6,99400.0,17.7334,17.7579,17.5622,17.6111,99400.0
2011-10-03 13:30:00,21.6,21.6,21.43,21.5,134400.0,17.6111,17.6111,17.4725,17.5296,134400.0
2011-10-03 14:00:00,21.5,21.53,21.3,21.32,126800.0,17.5296,17.554,17.3665,17.3828,126800.0
2011-10-03 14:30:00,21.32,21.36,21.25,21.33,108800.0,17.3828,17.4154,17.3257,17.391,108800.0
2011-10-03 15:00:00,21.35,21.44,21.33,21.4,117000.0,17.4073,17.4807,17.391,17.448,117000.0
2011-10-03 15:30:00,21.39,21.57,21.34,21.34,278200.0,17.4399,17.5867,17.3991,17.3991,278200.0
2011-10-04 09:30:00,21.24,21.43,21.11,21.17,131600.0,17.3176,17.4725,17.2116,17.2605,131600.0
2011-10-04 10:00:00,21.17,21.39,21.15,21.19,88600.0,17.2605,17.4399,17.2442,17.2768,88600.0
2011-10-04 10:30:00,21.21,21.23,21.11,21.15,172000.0,17.2931,17.3094,17.2116,17.2442,172000.0
2011-10-04 11:00:00,21.14,21.21,21.06,21.13,134000.0,17.2361,17.2931,17.1708,17.2279,134000.0
2011-10-04 11:30:00,21.14,21.22,21.02,21.21,102000.0,17.2361,17.3013,17.1382,17.2931,102000.0
2011-10-04 12:00:00,21.21,21.29,21.18,21.23,147200.0,17.2931,17.3584,17.2687,17.3094,147200.0
2011-10-04 12:30:00,21.21,21.27,21.18,21.25,63600.0,17.2931,17.3421,17.2687,17.3257,63600.0
2011-10-04 13:00:00,21.26,21.29,21.19,21.25,68000.0,17.3339,17.3584,17.2768,17.3257,68000.0
2011-10-04 13:30:00,21.28,21.31,21.18,21.2,92600.0,17.3502,17.3747,17.2687,17.285,92600.0
2011-10-04 14:00:00,21.18,21.21,21.04,21.1,123600.0,17.2687,17.2931,17.1545,17.2034,123600.0
2011-10-04 14:30:00,21.12,21.21,21.02,21.08,113400.0,17.2198,17.2931,17.1382,17.1871,113400.0
2011-10-04 15:00:00,21.09,21.11,21.0,21.07,173200.0,17.1953,17.2116,17.1219,17.179,173200.0
2011-10-04 15:30:00,21.07,21.43,21.02,21.41,486600.0,17.179,17.4725,17.1382,17.4562,486600.0
2011-10-05 09:30:00,21.48,21.48,21.21,21.28,83000.0,17.5133,17.5133,17.2931,17.3502,83000.0
2011-10-05 10:00:00,21.29,21.64,21.29,21.56,101200.0,17.3584,17.6437,17.3584,17.5785,101200.0
2011-10-05 10:30:00,21.58,21.58,21.47,21.53,70800.0,17.5948,17.5948,17.5051,17.554,70800.0
2011-10-05 11:00:00,21.53,21.54,21.41,21.5,84800.0,17.554,17.5622,17.4562,17.5296,84800.0
2011-10-05 11:30:00,21.51,21.61,21.5,21.54,65600.0,17.5377,17.6193,17.5296,17.5622,65600.0
2011-10-05 12:00:00,21.56,21.61,21.55,21.55,45000.0,17.5785,17.6193,17.5703,17.5703,45000.0
2011-10-05 12:30:00,21.55,21.58,21.52,21.54,55400.0,17.5703,17.5948,17.5459,17.5622,55400.0
2011-10-05 13:00:00,21.52,21.64,21.52,21.59,56200.0,17.5459,17.6437,17.5459,17.603,56200.0
2011-10-05 13:30:00,21.59,21.61,21.57,21.6,73800.0,17.603,17.6193,17.5867,17.6111,73800.0
2011-10-05 14:00:00,21.6,21.61,21.56,21.59,78800.0,17.6111,17.6193,17.5785,17.603,78800.0
2011-10-05 14:30:00,21.6,21.61,21.53,21.58,131200.0,17.6111,17.6193,17.554,17.5948,131200.0
2011-10-05 15:00:00,21.58,21.6,21.5,21.52,112600.0,17.5948,17.6111,17.5296,17.5459,112600.0
2011-10-05 15:30:00,21.53,21.68,21.53,21.64,589400.0,17.554,17.6763,17.554,17.6437,589400.0
2011-10-06 09:30:00,21.68,21.95,21.66,21.84,117600.0,17.6763,17.8965,17.66,17.8068,117600.0
2011-10-06 10:00:00,21.86,21.94,21.81,21.86,128600.0,17.8231,17.8883,17.7823,17.8231,128600.0
2011-10-06 10:30:00,21.87,21.95,21.86,21.89,102000.0,17.8313,17.8965,17.8231,17.8476,102000.0
2011-10-06 11:00:00,21.9,21.98,21.81,21.88,62400.0,17.8557,17.9209,17.7823,17.8394,62400.0
2011-10-06 11:30:00,21.88,21.99,21.86,21.98,70800.0,17.8394,17.9291,17.8231,17.9209,70800.0
2011-10-06 12:00:00,21.97,22.09,21.96,22.06,97200.0,17.9128,18.0106,17.9046,17.9862,97200.0
2011-10-06 12:30:00,22.05,22.14,22.04,22.1,78200.0,17.978,18.0514,17.9699,18.0188,78200.0
2011-10-06 13:00:00,22.09,22.13,22.02,22.07,67000.0,18.0106,18.0432,17.9536,17.9943,67000.0
2011-10-06 13:30:00,22.07,22.14,22.03,22.1,76800.0,17.9943,18.0514,17.9617,18.0188,76800.0
2011-10-06 14:00:00,22.13,22.17,22.09,22.16,35000.0,18.0432,18.0759,18.0106,18.0677,35000.0
2011-10-06 14:30:00,22.17,22.17,22.05,22.13,52800.0,18.0759,18.0759,17.978,18.0432,52800.0
2011-10-06 15:00:00,22.14,22.18,22.11,22.13,63200.0,18.0514,18.084,18.0269,18.0432,63200.0
2011-10-06 15:30:00,22.13,22.31,22.13,22.21,356800.0,18.0432,18.19,18.0432,18.1085,356800.0
2011-10-07 09:30:00,22.25,22.47,22.24,22.3,89800.0,18.1411,18.3204,18.1329,18.1818,89800.0
2011-10-07 10:00:00,22.34,22.35,22.21,22.33,87000.0,18.2145,18.2226,18.1085,18.2063,87000.0
2011-10-07 10:30:00,22.36,22.36,22.17,22.2,50600.0,18.2308,18.2308,18.0759,18.1003,50600.0
2011-10-07 11:00:00,22.2,22.24,22.11,22.18,67800.0,18.1003,18.1329,18.0269,18.084,67800.0
2011-10-07 11:30:00,22.18,22.22,22.14,22.2,41000.0,18.084,18.1166,18.0514,18.1003,41000.0
2011-10-07 12:00:00,22.2,22.24,22.02,22.05,64800.0,18.1003,18.1329,17.9536,17.978,64800.0
2011-10-07 12:30:00,22.05,22.11,22.0,22.03,64000.0,17.978,18.0269,17.9372,17.9617,64000.0
2011-10-07 13:00:00,22.04,22.11,22.02,22.1,44200.0,17.9699,18.0269,17.9536,18.0188,44200.0
2011-10-07 13:30:00,22.11,22.15,22.1,22.11,53200.0,18.0269,18.0595,18.0188,18.0269,53200.0
2011-10-07 14:00:00,22.13,22.13,21.93,22.06,141600.0,18.0432,18.0432,17.8802,17.9862,141600.0
2011-10-07 14:30:00,22.06,22.16,22.05,22.11,94200.0,17.9862,18.0677,17.978,18.0269,94200.0
2011-10-07 15:00:00,22.1,22.25,22.08,22.25,87600.0,18.0188,18.1411,18.0025,18.1411,87600.0
2011-10-07 15:30:00,22.27,22.3,22.03,22.06,191000.0,18.1574,18.1818,17.9617,17.9862,191000.0
2011-10-10 09:30:00,22.25,22.25,22.04,22.1,86400.0,18.1411,18.1411,17.9699,18.0188,86400.0
2011-10-10 10:00:00,22.11,22.22,22.09,22.17,74200.0,18.0269,18.1166,18.0106,18.0759,74200.0
2011-10-10 10:30:00,22.18,22.25,22.06,22.07,142400.0,18.084,18.1411,17.9862,17.9943,142400.0
2011-10-10 11:00:00,22.06,22.08,21.87,21.92,120600.0,17.9862,18.0025,17.8313,17.872,120600.0
2011-10-10 11:30:00,21.93,22.0,21.93,21.97,84000.0,17.8802,17.9372,17.8802,17.9128,84000.0
2011-10-10 12:00:00,21.97,21.98,21.91,21.93,64600.0,17.9128,17.9209,17.8639,17.8802,64600.0
2011-10-10 12:30:00,21.93,21.97,21.92,21.95,64000.0,17.8802,17.9128,17.872,17.8965,64000.0
2011-10-10 13:00:00,21.95,22.06,21.95,22.03,123800.0,17.8965,17.9862,17.8965,17.9617,123800.0
2011-10-10 13:30:00,22.03,22.15,22.02,22.14,61000.0,17.9617,18.0595,17.9536,18.0514,61000.0
2011-10-10 14:00:00,22.14,22.2,22.11,22.19,57400.0,18.0514,18.1003,18.0269,18.0922,57400.0
2011-10-10 14:30:00,22.2,22.22,22.18,22.2,72000.0,18.1003,18.1166,18.084,18.1003,72000.0
2011-10-10 15:00:00,22.21,22.21,22.07,22.14,90200.0,18.1085,18.1085,17.9943,18.0514,90200.0
2011-10-10 15:30:00,22.13,22.25,22.1,22.25,158800.0,18.0432,18.1411,18.0188,18.1411,158800.0
2011-10-11 09:30:00,22.03,22.19,22.01,22.17,72600.0,17.9617,18.0922,17.9454,18.0759,72600.0
2011-10-11 10:00:00,22.16,22.18,22.09,22.13,53600.0,18.0677,18.084,18.0106,18.0432,53600.0
2011-10-11 10:30:00,22.11,22.17,22.08,22.16,61400.0,18.0269,18.0759,18.0025,18.0677,61400.0
2011-10-11 11:00:00,22.17,22.18,22.11,22.13,31600.0,18.0759,18.084,18.0269,18.0432,31600.0
2011-10-11 11:30:00,22.14,22.18,22.13,22.18,28600.0,18.0514,18.084,18.0432,18.084,28600.0
2011-10-11 12:00:00,22.17,22.18,22.13,22.17,37200.0,18.0759,18.084,18.0432,18.0759,37200.0
2011-10-11 12:30:00,22.18,22.18,22.11,22.18,33600.0,18.084,18.084,18.0269,18.084,33600.0
2011-10-11 13:00:00,22.18,22.24,22.11,22.23,31400.0,18.084,18.1329,18.0269,18.1248,31400.0
2011-10-11 13:30:00,22.24,22.25,22.2,22.23,54600.0,18.1329,18.1411,18.1003,18.1248,54600.0
2011-10-11 14:00:00,22.22,22.24,22.16,22.17,51400.0,18.1166,18.1329,18.0677,18.0759,51400.0
2011-10-11 14:30:00,22.18,22.22,22.16,22.21,76400.0,18.084,18.1166,18.0677,18.1085,76400.0
2011-10-11 15:00:00,22.22,22.23,22.17,22.18,109000.0,18.1166,18.1248,18.0759,18.084,109000.0
2011-10-11 15:30:00,22.18,22.23,22.11,22.11,405400.0,18.084,18.1248,18.0269,18.0269,405400.0
2011-10-12 09:30:00,22.25,22.31,22.19,22.29,130800.0,18.1411,18.19,18.0922,18.1737,130800.0
2011-10-12 10:00:00,22.29,22.42,22.25,22.35,137800.0,18.1737,18.2797,18.1411,18.2226,137800.0
2011-10-12 10:30:00,22.36,22.44,22.35,22.39,91400.0,18.2308,18.296,18.2226,18.2552,91400.0
2011-10-12 11:00:00,22.37,22.39,22.34,22.37,48200.0,18.2389,18.2552,18.2145,18.2389,48200.0
2011-10-12 11:30:00,22.38,22.4,22.34,22.36,49000.0,18.2471,18.2634,18.2145,18.2308,49000.0
2011-10-12 12:00:00,22.36,22.39,22.35,22.36,99200.0,18.2308,18.2552,18.2226,18.2308,99200.0
2011-10-12 12:30:00,22.37,22.45,22.37,22.42,90200.0,18.2389,18.3041,18.2389,18.2797,90200.0
2011-10-12 13:00:00,22.43,22.46,22.39,22.43,46800.0,18.2878,18.3123,18.2552,18.2878,46800.0
2011-10-12 13:30:00,22.43,22.47,22.4,22.42,44800.0,18.2878,18.3204,18.2634,18.2797,44800.0
2011-10-12 14:00:00,22.43,22.5,22.41,22.48,68000.0,18.2878,18.3449,18.2715,18.3286,68000.0
2011-10-12 14:30:00,22.48,22.5,22.4,22.42,77000.0,18.3286,18.3449,18.2634,18.2797,77000.0
2011-10-12 15:00:00,22.42,22.45,22.4,22.42,247800.0,18.2797,18.3041,18.2634,18.2797,247800.0
2011-10-12 15:30:00,22.42,22.46,22.34,22.36,276000.0,18.2797,18.3123,18.2145,18.2308,276000.0
2011-10-13 09:30:00,22.18,22.24,22.01,22.09,237800.0,18.084,18.1329,17.9454,18.0106,237800.0
2011-10-13 10:00:00,22.08,22.2,22.03,22.15,344600.0,18.0025,18.1003,17.9617,18.0595,344600.0
2011-10-13 10:30:00,22.15,22.16,22.05,22.08,273000.0,18.0595,18.0677,17.978,18.0025,273000.0
2011-10-13 11:00:00,22.09,22.26,22.06,22.18,187000.0,18.0106,18.1492,17.9862,18.084,187000.0
2011-10-13 11:30:00,22.18,22.36,22.18,22.36,96600.0,18.084,18.2308,18.084,18.2308,96600.0
2011-10-13 12:00:00,22.36,22.39,22.27,22.28,85000.0,18.2308,18.2552,18.1574,18.1655,85000.0
2011-10-13 12:30:00,22.28,22.31,22.23,22.25,59400.0,18.1655,18.19,18.1248,18.1411,59400.0
2011-10-13 13:00:00,22.24,22.3,22.2,22.3,115800.0,18.1329,18.1818,18.1003,18.1818,115800.0
2011-10-13 13:30:00,22.3,22.35,22.27,22.32,78000.0,18.1818,18.2226,18.1574,18.1981,78000.0
2011-10-13 14:00:00,22.31,22.33,22.26,22.33,78400.0,18.19,18.2063,18.1492,18.2063,78400.0
2011-10-13 14:30:00,22.33,22.4,22.31,22.37,120800.0,18.2063,18.2634,18.19,18.2389,120800.0
2011-10-13 15:00:00,22.36,22.39,22.32,22.33,133200.0,18.2308,18.2552,18.1981,18.2063,133200.0
2011-10-13 15:30:00,22.32,22.41,22.28,22.36,225600.0,18.1981,18.2715,18.1655,18.2308,225600.0
2011-10-14 09:30:00,22.48,22.5,22.36,22.4,117400.0,18.3286,18.3449,18.2308,18.2634,117400.0
2011-10-14 10:00:00,22.39,22.4,22.34,22.36,54000.0,18.2552,18.2634,18.2145,18.2308,54000.0
2011-10-14 10:30:00,22.38,22.41,22.36,22.38,31800.0,18.2471,18.2715,18.2308,18.2471,31800.0
2011-10-14 11:00:00,22.38,22.39,22.31,22.32,46800.0,18.2471,18.2552,18.19,18.1981,46800.0
2011-10-14 11:30:00,22.33,22.34,22.3,22.3,36800.0,18.2063,18.2145,18.1818,18.1818,36800.0
2011-10-14 12:00:00,22.28,22.3,22.24,22.27,46400.0,18.1655,18.1818,18.1329,18.1574,46400.0
2011-10-14 12:30:00,22.28,22.29,22.23,22.24,43000.0,18.1655,18.1737,18.1248,18.1329,43000.0
2011-10-14 13:00:00,22.23,22.28,22.23,22.24,43400.0,18.1248,18.1655,18.1248,18.1329,43400.0
2011-10-14 13:30:00,22.24,22.25,22.19,22.24,64000.0,18.1329,18.1411,18.0922,18.1329,64000.0
2011-10-14 14:00:00,22.25,22.28,22.23,22.26,43400.0,18.1411,18.1655,18.1248,18.1492,43400.0
2011-10-14 14:30:00,22.25,22.3,22.24,22.3,52600.0,18.1411,18.1818,18.1329,18.1818,52600.0
2011-10-14 15:00:00,22.3,22.35,22.29,22.33,61400.0,18.1818,18.2226,18.1737,18.2063,61400.0
2011-10-14 15:30:00,22.33,22.5,22.33,22.48,253600.0,18.2063,18.3449,18.2063,18.3286,253600.0
2011-10-17 09:30:00,22.48,22.5,22.37,22.48,92800.0,18.3286,18.3449,18.2389,18.3286,92800.0
2011-10-17 10:00:00,22.47,22.58,22.47,22.48,126800.0,18.3204,18.4101,18.3204,18.3286,126800.0
2011-10-17 10:30:00,22.47,22.5,22.4,22.46,55600.0,18.3204,18.3449,18.2634,18.3123,55600.0
2011-10-17 11:00:00,22.45,22.5,22.45,22.49,49000.0,18.3041,18.3449,18.3041,18.3368,49000.0
2011-10-17 11:30:00,22.5,22.5,22.4,22.41,29800.0,18.3449,18.3449,18.2634,18.2715,29800.0
2011-10-17 12:00:00,22.41,22.42,22.35,22.42,57200.0,18.2715,18.2797,18.2226,18.2797,57200.0
2011-10-17 12:30:00,22.42,22.42,22.38,22.39,35000.0,18.2797,18.2797,18.2471,18.2552,35000.0
2011-10-17 13:00:00,22.39,22.5,22.37,22.41,116800.0,18.2552,18.3449,18.2389,18.2715,116800.0
2011-10-17 13:30:00,22.41,22.42,22.34,22.38,30200.0,18.2715,18.2797,18.2145,18.2471,30200.0
2011-10-17 14:00:00,22.38,22.4,22.33,22.34,31600.0,18.2471,18.2634,18.2063,18.2145,31600.0
2011-10-17 14:30:00,22.34,22.36,22.27,22.36,41800.0,18.2145,18.2308,18.1574,18.2308,41800.0
2011-10-17 15:00:00,22.36,22.4,22.34,22.37,46400.0,18.2308,18.2634,18.2145,18.2389,46400.0
2011-10-17 15:30:00,22.39,22.42,22.25,22.3,266400.0,18.2552,18.2797,18.1411,18.1818,266400.0
2011-10-18 09:30:00,22.09,22.2,22.0,22.09,170800.0,18.0106,18.1003,17.9372,18.0106,170800.0
2011-10-18 10:00:00,22.09,22.11,21.94,21.97,223800.0,18.0106,18.0269,17.8883,17.9128,223800.0
2011-10-18 10:30:00,21.98,22.0,21.93,21.98,111800.0,17.9209,17.9372,17.8802,17.9209,111800.0
2011-10-18 11:00:00,21.98,21.98,21.78,21.82,186000.0,17.9209,17.9209,17.7579,17.7905,186000.0
2011-10-18 11:30:00,21.82,21.95,21.78,21.92,95800.0,17.7905,17.8965,17.7579,17.872,95800.0
2011-10-18 12:00:00,21.92,21.98,21.91,21.97,41400.0,17.872,17.9209,17.8639,17.9128,41400.0
2011-10-18 12:30:00,21.97,22.09,21.95,22.09,117400.0,17.9128,18.0106,17.8965,18.0106,117400.0
2011-10-18 13:00:00,22.08,22.11,22.02,22.06,70200.0,18.0025,18.0269,17.9536,17.9862,70200.0
2011-10-18 13:30:00,22.06,22.07,22.02,22.02,89800.0,17.9862,17.9943,17.9536,17.9536,89800.0
2011-10-18 14:00:00,22.02,22.06,21.98,21.99,126200.0,17.9536,17.9862,17.9209,17.9291,126200.0
2011-10-18 14:30:00,22.0,22.01,21.93,21.97,86200.0,17.9372,17.9454,17.8802,17.9128,86200.0
2011-10-18 15:00:00,21.97,22.13,21.97,21.99,225800.0,17.9128,18.0432,17.9128,17.9291,225800.0
2011-10-18 15:30:00,21.99,22.03,21.88,21.96,442000.0,17.9291,17.9617,17.8394,17.9046,442000.0
2011-10-19 09:30:00,21.65,21.89,21.52,21.87,347400.0,17.6519,17.8476,17.5459,17.8313,347400.0
2011-10-19 10:00:00,21.89,21.97,21.86,21.92,155400.0,17.8476,17.9128,17.8231,17.872,155400.0
2011-10-19 10:30:00,21.91,21.91,21.83,21.86,108400.0,17.8639,17.8639,17.7986,17.8231,108400.0
2011-10-19 11:00:00,21.86,22.02,21.85,22.0,120800.0,17.8231,17.9536,17.8149,17.9372,120800.0
2011-10-19 11:30:00,22.02,22.04,21.98,21.98,75800.0,17.9536,17.9699,17.9209,17.9209,75800.0
2011-10-19 12:00:00,21.99,22.02,21.97,21.97,80200.0,17.9291,17.9536,17.9128,17.9128,80200.0
2011-10-19 12:30:00,21.97,22.03,21.95,22.03,70600.0,17.9128,17.9617,17.8965,17.9617,70600.0
2011-10-19 13:00:00,22.01,22.03,21.97,22.02,54400.0,17.9454,17.9617,17.9128,17.9536,54400.0
2011-10-19 13:30:00,22.0,22.03,21.97,22.0,68000.0,17.9372,17.9617,17.9128,17.9372,68000.0
2011-10-19 14:00:00,22.01,22.03,21.91,21.92,169200.0,17.9454,17.9617,17.8639,17.872,169200.0
2011-10-19 14:30:00,21.93,21.93,21.85,21.87,152600.0,17.8802,17.8802,17.8149,17.8313,152600.0
2011-10-19 15:00:00,21.88,21.88,21.8,21.83,153200.0,17.8394,17.8394,17.7742,17.7986,153200.0
2011-10-19 15:30:00,21.82,21.91,21.74,21.83,329000.0,17.7905,17.8639,17.7253,17.7986,329000.0
2011-10-20 09:30:00,21.84,22.0,21.84,21.88,101400.0,17.8068,17.9372,17.8068,17.8394,101400.0
2011-10-20 10:00:00,21.9,22.03,21.84,21.98,121200.0,17.8557,17.9617,17.8068,17.9209,121200.0
2011-10-20 10:30:00,21.98,22.11,21.95,22.0,101200.0,17.9209,18.0269,17.8965,17.9372,101200.0
2011-10-20 11:00:00,21.98,21.98,21.87,21.95,92400.0,17.9209,17.9209,17.8313,17.8965,92400.0
2011-10-20 11:30:00,21.95,22.0,21.9,21.91,48000.0,17.8965,17.9372,17.8557,17.8639,48000.0
2011-10-20 12:00:00,21.92,21.93,21.83,21.89,78200.0,17.872,17.8802,17.7986,17.8476,78200.0
2011-10-20 12:30:00,21.88,21.93,21.85,21.9,49000.0,17.8394,17.8802,17.8149,17.8557,49000.0
2011-10-20 13:00:00,21.91,22.02,21.88,21.96,39800.0,17.8639,17.9536,17.8394,17.9046,39800.0
2011-10-20 13:30:00,21.97,22.01,21.9,21.96,47000.0,17.9128,17.9454,17.8557,17.9046,47000.0
2011-10-20 14:00:00,21.97,21.99,21.91,21.95,30400.0,17.9128,17.9291,17.8639,17.8965,30400.0
2011-10-20 14:30:00,21.96,22.09,21.95,22.05,57400.0,17.9046,18.0106,17.8965,17.978,57400.0
2011-10-20 15:00:00,22.05,22.08,21.93,21.96,108800.0,17.978,18.0025,17.8802,17.9046,108800.0
2011-10-20 15:30:00,21.96,22.11,21.95,22.08,337600.0,17.9046,18.0269,17.8965,18.0025,337600.0
2011-10-21 09:30:00,22.35,22.4,22.21,22.32,76200.0,18.2226,18.2634,18.1085,18.1981,76200.0
2011-10-21 10:00:00,22.33,22.45,22.28,22.45,59600.0,18.2063,18.3041,18.1655,18.3041,59600.0
2011-10-21 10:30:00,22.44,22.45,22.38,22.4,96400.0,18.296,18.3041,18.2471,18.2634,96400.0
2011-10-21 11:00:00,22.4,22.48,22.39,22.46,51200.0,18.2634,18.3286,18.2552,18.3123,51200.0
2011-10-21 11:30:00,22.45,22.48,22.43,22.48,48000.0,18.3041,18.3286,18.2878,18.3286,48000.0
2011-10-21 12:00:00,22.48,22.49,22.43,22.45,25400.0,18.3286,18.3368,18.2878,18.3041,25400.0
2011-10-21 12:30:00,22.45,22.45,22.41,22.42,35400.0,18.3041,18.3041,18.2715,18.2797,35400.0
2011-10-21 13:00:00,22.42,22.43,22.37,22.39,43800.0,18.2797,18.2878,18.2389,18.2552,43800.0
2011-10-21 13:30:00,22.39,22.43,22.38,22.39,71600.0,18.2552,18.2878,18.2471,18.2552,71600.0
2011-10-21 14:00:00,22.39,22.43,22.34,22.34,104600.0,18.2552,18.2878,18.2145,18.2145,104600.0
2011-10-21 14:30:00,22.36,22.38,22.33,22.37,117000.0,18.2308,18.2471,18.2063,18.2389,117000.0
2011-10-21 15:00:00,22.38,22.38,22.33,22.34,78000.0,18.2471,18.2471,18.2063,18.2145,78000.0
2011-10-21 15:30:00,22.35,22.42,22.29,22.39,246400.0,18.2226,18.2797,18.1737,18.2552,246400.0
2011-10-24 09:30:00,22.43,22.46,22.25,22.29,103400.0,18.2878,18.3123,18.1411,18.1737,103400.0
2011-10-24 10:00:00,22.3,22.31,22.18,22.18,124600.0,18.1818,18.19,18.084,18.084,124600.0
2011-10-24 10:30:00,22.18,22.18,22.06,22.08,99200.0,18.084,18.084,17.9862,18.0025,99200.0
2011-10-24 11:00:00,22.08,22.25,22.08,22.18,158200.0,18.0025,18.1411,18.0025,18.084,158200.0
2011-10-24 11:30:00,22.19,22.22,22.17,22.17,88200.0,18.0922,18.1166,18.0759,18.0759,88200.0
2011-10-24 12:00:00,22.17,22.22,22.16,22.21,169400.0,18.0759,18.1166,18.0677,18.1085,169400.0
2011-10-24 12:30:00,22.21,22.25,22.2,22.25,44000.0,18.1085,18.1411,18.1003,18.1411,44000.0
2011-10-24 13:00:00,22.25,22.25,22.16,22.17,76800.0,18.1411,18.1411,18.0677,18.0759,76800.0
2011-10-24 13:30:00,22.17,22.17,22.14,22.14,81800.0,18.0759,18.0759,18.0514,18.0514,81800.0
2011-10-24 14:00:00,22.14,22.16,22.13,22.14,108600.0,18.0514,18.0677,18.0432,18.0514,108600.0
2011-10-24 14:30:00,22.14,22.16,22.13,22.16,106400.0,18.0514,18.0677,18.0432,18.0677,106400.0
2011-10-24 15:00:00,22.16,22.18,22.14,22.18,163800.0,18.0677,18.084,18.0514,18.084,163800.0
2011-10-24 15:30:00,22.18,22.22,22.18,22.22,222400.0,18.084,18.1166,18.084,18.1166,222400.0
2011-10-25 09:30:00,22.11,22.34,22.11,22.21,106400.0,18.0269,18.2145,18.0269,18.1085,106400.0
2011-10-25 10:00:00,22.22,22.31,22.18,22.24,89600.0,18.1166,18.19,18.084,18.1329,89600.0
2011-10-25 10:30:00,22.23,22.23,22.06,22.11,117400.0,18.1248,18.1248,17.9862,18.0269,117400.0
2011-10-25 11:00:00,22.11,22.16,22.08,22.16,90400.0,18.0269,18.0677,18.0025,18.0677,90400.0
2011-10-25 11:30:00,22.16,22.19,22.11,22.11,27800.0,18.0677,18.0922,18.0269,18.0269,27800.0
2011-10-25 12:00:00,22.11,22.18,22.1,22.16,26600.0,18.0269,18.084,18.0188,18.0677,26600.0
2011-10-25 12:30:00,22.17,22.18,22.13,22.15,30200.0,18.0759,18.084,18.0432,18.0595,30200.0
2011-10-25 13:00:00,22.14,22.21,22.14,22.19,62200.0,18.0514,18.1085,18.0514,18.0922,62200.0
2011-10-25 13:30:00,22.18,22.21,22.17,22.18,86400.0,18.084,18.1085,18.0759,18.084,86400.0
2011-10-25 14:00:00,22.18,22.18,22.08,22.1,49800.0,18.084,18.084,18.0025,18.0188,49800.0
2011-10-25 14:30:00,22.1,22.14,22.08,22.1,71800.0,18.0188,18.0514,18.0025,18.0188,71800.0
2011-10-25 15:00:00,22.11,22.14,22.08,22.09,66000.0,18.0269,18.0514,18.0025,18.0106,66000.0
2011-10-25 15:30:00,22.09,22.15,21.96,22.0,406800.0,18.0106,18.0595,17.9046,17.9372,406800.0
2011-10-26 09:30:00,22.23,22.41,22.16,22.16,86400.0,18.1248,18.2715,18.0677,18.0677,86400.0
2011-10-26 10:00:00,22.14,22.17,22.0,22.11,58600.0,18.0514,18.0759,17.9372,18.0269,58600.0
2011-10-26 10:30:00,22.1,22.1,21.93,21.96,76200.0,18.0188,18.0188,17.8802,17.9046,76200.0
2011-10-26 11:00:00,21.96,22.04,21.95,22.04,52600.0,17.9046,17.9699,17.8965,17.9699,52600.0
2011-10-26 11:30:00,22.04,22.11,21.97,22.07,42000.0,17.9699,18.0269,17.9128,17.9943,42000.0
2011-10-26 12:00:00,22.07,22.1,22.0,22.02,73200.0,17.9943,18.0188,17.9372,17.9536,73200.0
2011-10-26 12:30:00,22.02,22.03,21.98,22.0,58400.0,17.9536,17.9617,17.9209,17.9372,58400.0
2011-10-26 13:00:00,21.99,22.02,21.97,22.0,39800.0,17.9291,17.9536,17.9128,17.9372,39800.0
2011-10-26 13:30:00,22.0,22.17,22.0,22.13,76200.0,17.9372,18.0759,17.9372,18.0432,76200.0
2011-10-26 14:00:00,22.13,22.17,22.08,22.11,46200.0,18.0432,18.0759,18.0025,18.0269,46200.0
2011-10-26 14:30:00,22.1,22.15,22.07,22.12,50800.0,18.0188,18.0595,17.9943,18.0351,50800.0
2011-10-26 15:00:00,22.12,22.15,22.1,22.14,74400.0,18.0351,18.0595,18.0188,18.0514,74400.0
2011-10-26 15:30:00,22.15,22.28,22.12,22.22,267200.0,18.0595,18.1655,18.0351,18.1166,267200.0
2011-10-27 09:30:00,22.57,22.76,22.25,22.43,151800.0,18.402,18.5569,18.1411,18.2878,151800.0
2011-10-27 10:00:00,22.43,22.49,22.39,22.41,106200.0,18.2878,18.3368,18.2552,18.2715,106200.0
2011-10-27 10:30:00,22.39,22.41,22.3,22.33,63200.0,18.2552,18.2715,18.1818,18.2063,63200.0
2011-10-27 11:00:00,22.32,22.4,22.32,22.4,51000.0,18.1981,18.2634,18.1981,18.2634,51000.0
2011-10-27 11:30:00,22.4,22.46,22.38,22.45,67000.0,18.2634,18.3123,18.2471,18.3041,67000.0
2011-10-27 12:00:00,22.46,22.55,22.46,22.5,76000.0,18.3123,18.3857,18.3123,18.3449,76000.0
2011-10-27 12:30:00,22.5,22.5,22.41,22.5,81400.0,18.3449,18.3449,18.2715,18.3449,81400.0
2011-10-27 13:00:00,22.5,22.56,22.47,22.48,49000.0,18.3449,18.3938,18.3204,18.3286,49000.0
2011-10-27 13:30:00,22.49,22.52,22.44,22.45,66800.0,18.3368,18.3612,18.296,18.3041,66800.0
2011-10-27 14:00:00,22.45,22.5,22.41,22.42,100200.0,18.3041,18.3449,18.2715,18.2797,100200.0
2011-10-27 14:30:00,22.42,22.43,22.33,22.36,184400.0,18.2797,18.2878,18.2063,18.2308,184400.0
2011-10-27 15:00:00,22.35,22.39,22.34,22.35,219400.0,18.2226,18.2552,18.2145,18.2226,219400.0
2011-10-27 15:30:00,22.35,22.38,22.24,22.29,412600.0,18.2226,18.2471,18.1329,18.1737,412600.0
2011-10-28 09:30:00,22.34,22.49,22.33,22.38,112000.0,18.2145,18.3368,18.2063,18.2471,112000.0
2011-10-28 10:00:00,22.39,22.4,22.33,22.33,52000.0,18.2552,18.2634,18.2063,18.2063,52000.0
2011-10-28 10:30:00,22.34,22.35,22.26,22.33,47200.0,18.2145,18.2226,18.1492,18.2063,47200.0
2011-10-28 11:00:00,22.33,22.36,22.32,22.33,49200.0,18.2063,18.2308,18.1981,18.2063,49200.0
2011-10-28 11:30:00,22.33,22.36,22.2,22.22,85800.0,18.2063,18.2308,18.1003,18.1166,85800.0
2011-10-28 12:00:00,22.22,22.23,22.18,22.18,53800.0,18.1166,18.1248,18.084,18.084,53800.0
2011-10-28 12:30:00,22.18,22.2,22.16,22.17,37400.0,18.084,18.1003,18.0677,18.0759,37400.0
2011-10-28 13:00:00,22.17,22.18,22.12,22.13,72000.0,18.0759,18.084,18.0351,18.0432,72000.0
2011-10-28 13:30:00,22.13,22.15,22.1,22.11,57600.0,18.0432,18.0595,18.0188,18.0269,57600.0
2011-10-28 14:00:00,22.11,22.12,22.07,22.1,56200.0,18.0269,18.0351,17.9943,18.0188,56200.0
2011-10-28 14:30:00,22.09,22.17,22.09,22.12,70600.0,18.0106,18.0759,18.0106,18.0351,70600.0
2011-10-28 15:00:00,22.13,22.2,22.1,22.16,129000.0,18.0432,18.1003,18.0188,18.0677,129000.0
2011-10-28 15:30:00,22.16,22.23,22.15,22.16,281600.0,18.0677,18.1248,18.0595,18.0677,281600.0
2011-10-31 09:30:00,22.06,22.16,22.0,22.02,117000.0,17.9862,18.0677,17.9372,17.9536,117000.0
2011-10-31 10:00:00,22.03,22.1,22.0,22.1,137400.0,17.9617,18.0188,17.9372,18.0188,137400.0
2011-10-31 10:30:00,22.1,22.2,22.09,22.2,119800.0,18.0188,18.1003,18.0106,18.1003,119800.0
2011-10-31 11:00:00,22.21,22.35,22.2,22.29,222200.0,18.1085,18.2226,18.1003,18.1737,222200.0
2011-10-31 11:30:00,22.29,22.38,22.29,22.38,113000.0,18.1737,18.2471,18.1737,18.2471,113000.0
2011-10-31 12:00:00,22.38,22.38,22.24,22.25,87400.0,18.2471,18.2471,18.1329,18.1411,87400.0
2011-10-31 12:30:00,22.24,22.26,22.21,22.23,105200.0,18.1329,18.1492,18.1085,18.1248,105200.0
2011-10-31 13:00:00,22.24,22.29,22.22,22.23,101200.0,18.1329,18.1737,18.1166,18.1248,101200.0
2011-10-31 13:30:00,22.23,22.27,22.23,22.26,97400.0,18.1248,18.1574,18.1248,18.1492,97400.0
2011-10-31 14:00:00,22.27,22.27,22.22,22.25,104600.0,18.1574,18.1574,18.1166,18.1411,104600.0
2011-10-31 14:30:00,22.25,22.3,22.25,22.3,236400.0,18.1411,18.1818,18.1411,18.1818,236400.0
2011-10-31 15:00:00,22.3,22.31,22.21,22.23,159000.0,18.1818,18.19,18.1085,18.1248,159000.0
2011-10-31 15:30:00,22.23,22.25,22.09,22.09,475400.0,18.1248,18.1411,18.0106,18.0106,475400.0
2011-11-01 09:30:00,21.8,21.88,21.63,21.78,150400.0,17.7742,17.8394,17.6356,17.7579,150400.0
2011-11-01 10:00:00,21.78,21.8,21.66,21.73,122600.0,17.7579,17.7742,17.66,17.7171,122600.0
2011-11-01 10:30:00,21.72,21.75,21.64,21.65,63800.0,17.709,17.7334,17.6437,17.6519,63800.0
2011-11-01 11:00:00,21.65,21.75,21.65,21.68,71000.0,17.6519,17.7334,17.6519,17.6763,71000.0
2011-11-01 11:30:00,21.68,21.68,21.5,21.5,88200.0,17.6763,17.6763,17.5296,17.5296,88200.0
2011-11-01 12:00:00,21.5,21.51,21.34,21.35,118400.0,17.5296,17.5377,17.3991,17.4073,118400.0
2011-11-01 12:30:00,21.35,21.4,21.3,21.31,88600.0,17.4073,17.448,17.3665,17.3747,88600.0
2011-11-01 13:00:00,21.3,21.43,21.28,21.42,84200.0,17.3665,17.4725,17.3502,17.4644,84200.0
2011-11-01 13:30:00,21.42,21.44,21.36,21.4,84600.0,17.4644,17.4807,17.4154,17.448,84600.0
2011-11-01 14:00:00,21.4,21.46,21.36,21.44,88800.0,17.448,17.497,17.4154,17.4807,88800.0
2011-11-01 14:30:00,21.44,21.47,21.36,21.37,141400.0,17.4807,17.5051,17.4154,17.4236,141400.0
2011-11-01 15:00:00,21.36,21.45,21.35,21.44,140800.0,17.4154,17.4888,17.4073,17.4807,140800.0
2011-11-01 15:30:00,21.45,21.51,21.36,21.37,352000.0,17.4888,17.5377,17.4154,17.4236,352000.0
2011-11-02 09:30:00,21.57,21.74,21.49,21.5,70400.0,17.5867,17.7253,17.5214,17.5296,70400.0
2011-11-02 10:00:00,21.53,21.55,21.41,21.43,51800.0,17.554,17.5703,17.4562,17.4725,51800.0
2011-11-02 10:30:00,21.43,21.57,21.41,21.56,50800.0,17.4725,17.5867,17.4562,17.5785,50800.0
2011-11-02 11:00:00,21.57,21.62,21.54,21.59,59400.0,17.5867,17.6274,17.5622,17.603,59400.0
2011-11-02 11:30:00,21.59,21.61,21.52,21.52,47600.0,17.603,17.6193,17.5459,17.5459,47600.0
2011-11-02 12:00:00,21.52,21.58,21.49,21.58,38600.0,17.5459,17.5948,17.5214,17.5948,38600.0
2011-11-02 12:30:00,21.58,21.61,21.52,21.55,40600.0,17.5948,17.6193,17.5459,17.5703,40600.0
2011-11-02 13:00:00,21.56,21.57,21.36,21.39,82400.0,17.5785,17.5867,17.4154,17.4399,82400.0
2011-11-02 13:30:00,21.39,21.48,21.38,21.42,34200.0,17.4399,17.5133,17.4317,17.4644,34200.0
2011-11-02 14:00:00,21.42,21.42,21.32,21.38,70800.0,17.4644,17.4644,17.3828,17.4317,70800.0
2011-11-02 14:30:00,21.36,21.46,21.36,21.43,61800.0,17.4154,17.497,17.4154,17.4725,61800.0
2011-11-02 15:00:00,21.43,21.55,21.41,21.49,140200.0,17.4725,17.5703,17.4562,17.5214,140200.0
2011-11-02 15:30:00,21.49,21.5,21.31,21.39,392800.0,17.5214,17.5296,17.3747,17.4399,392800.0
2011-11-03 09:30:00,21.51,21.68,21.41,21.59,140600.0,17.5377,17.6763,17.4562,17.603,140600.0
2011-11-03 10:00:00,21.59,21.63,21.32,21.42,153200.0,17.603,17.6356,17.3828,17.4644,153200.0
2011-11-03 10:30:00,21.43,21.48,21.35,21.36,145800.0,17.4725,17.5133,17.4073,17.4154,145800.0
2011-11-03 11:00:00,21.38,21.53,21.36,21.48,152000.0,17.4317,17.554,17.4154,17.5133,152000.0
2011-11-03 11:30:00,21.48,21.54,21.4,21.49,138600.0,17.5133,17.5622,17.448,17.5214,138600.0
2011-11-03 12:00:00,21.49,21.59,21.41,21.55,321600.0,17.5214,17.603,17.4562,17.5703,321600.0
2011-11-03 12:30:00,21.54,21.61,21.47,21.6,157600.0,17.5622,17.6193,17.5051,17.6111,157600.0
2011-11-03 13:00:00,21.61,21.7,21.61,21.65,131800.0,17.6193,17.6926,17.6193,17.6519,131800.0
2011-11-03 13:30:00,21.64,21.66,21.52,21.52,221400.0,17.6437,17.66,17.5459,17.5459,221400.0
2011-11-03 14:00:00,21.53,21.65,21.5,21.62,170600.0,17.554,17.6519,17.5296,17.6274,170600.0
2011-11-03 14:30:00,21.64,21.68,21.54,21.68,273400.0,17.6437,17.6763,17.5622,17.6763,273400.0
2011-11-03 15:00:00,21.69,21.72,21.61,21.66,267200.0,17.6845,17.709,17.6193,17.66,267200.0
2011-11-03 15:30:00,21.66,21.73,21.59,21.62,494000.0,17.66,17.7171,17.603,17.6274,494000.0
2011-11-04 09:30:00,21.38,21.49,21.0,21.31,288200.0,17.4317,17.5214,17.1219,17.3747,288200.0
2011-11-04 10:00:00,21.33,21.56,21.29,21.5,82200.0,17.391,17.5785,17.3584,17.5296,82200.0
2011-11-04 10:30:00,21.5,21.5,21.32,21.35,75200.0,17.5296,17.5296,17.3828,17.4073,75200.0
2011-11-04 11:00:00,21.36,21.43,21.27,21.42,82200.0,17.4154,17.4725,17.3421,17.4644,82200.0
2011-11-04 11:30:00,21.42,21.46,21.32,21.4,116000.0,17.4644,17.497,17.3828,17.448,116000.0
2011-11-04 12:00:00,21.39,21.59,21.39,21.51,124200.0,17.4399,17.603,17.4399,17.5377,124200.0
2011-11-04 12:30:00,21.52,21.58,21.47,21.58,66000.0,17.5459,17.5948,17.5051,17.5948,66000.0
2011-11-04 13:00:00,21.57,21.65,21.53,21.64,78600.0,17.5867,17.6519,17.554,17.6437,78600.0
2011-11-04 13:30:00,21.64,21.66,21.56,21.57,71000.0,17.6437,17.66,17.5785,17.5867,71000.0
2011-11-04 14:00:00,21.57,21.64,21.56,21.6,39200.0,17.5867,17.6437,17.5785,17.6111,39200.0
2011-11-04 14:30:00,21.6,21.67,21.58,21.65,84600.0,17.6111,17.6682,17.5948,17.6519,84600.0
2011-11-04 15:00:00,21.65,21.65,21.54,21.62,99600.0,17.6519,17.6519,17.5622,17.6274,99600.0
2011-11-04 15:30:00,21.63,21.75,21.61,21.7,209200.0,17.6356,17.7334,17.6193,17.6926,209200.0
2011-11-07 09:30:00,21.86,21.86,21.67,21.68,95800.0,17.8231,17.8231,17.6682,17.6763,95800.0
2011-11-07 10:00:00,21.69,21.72,21.63,21.63,112400.0,17.6845,17.709,17.6356,17.6356,112400.0
2011-11-07 10:30:00,21.63,21.63,21.46,21.47,98000.0,17.6356,17.6356,17.497,17.5051,98000.0
2011-11-07 11:00:00,21.46,21.56,21.45,21.53,68800.0,17.497,17.5785,17.4888,17.554,68800.0
2011-11-07 11:30:00,21.53,21.56,21.5,21.54,55200.0,17.554,17.5785,17.5296,17.5622,55200.0
2011-11-07 12:00:00,21.54,21.56,21.46,21.47,100600.0,17.5622,17.5785,17.497,17.5051,100600.0
2011-11-07 12:30:00,21.47,21.47,21.36,21.36,102400.0,17.5051,17.5051,17.4154,17.4154,102400.0
2011-11-07 13:00:00,21.36,21.49,21.36,21.44,253400.0,17.4154,17.5214,17.4154,17.4807,253400.0
2011-11-07 13:30:00,21.43,21.56,21.43,21.53,76000.0,17.4725,17.5785,17.4725,17.554,76000.0
2011-11-07 14:00:00,21.53,21.56,21.49,21.55,100400.0,17.554,17.5785,17.5214,17.5703,100400.0
2011-11-07 14:30:00,21.55,21.58,21.53,21.55,91000.0,17.5703,17.5948,17.554,17.5703,91000.0
2011-11-07 15:00:00,21.55,21.6,21.55,21.56,142200.0,17.5703,17.6111,17.5703,17.5785,142200.0
2011-11-07 15:30:00,21.55,21.69,21.55,21.64,281200.0,17.5703,17.6845,17.5703,17.6437,281200.0
2011-11-08 09:30:00,21.64,21.77,21.64,21.75,77800.0,17.6437,17.7497,17.6437,17.7334,77800.0
2011-11-08 10:00:00,21.75,21.81,21.6,21.61,88400.0,17.7334,17.7823,17.6111,17.6193,88400.0
2011-11-08 10:30:00,21.61,21.68,21.59,21.68,59000.0,17.6193,17.6763,17.603,17.6763,59000.0
2011-11-08 11:00:00,21.67,21.67,21.52,21.55,52800.0,17.6682,17.6682,17.5459,17.5703,52800.0
2011-11-08 11:30:00,21.55,21.59,21.5,21.59,23400.0,17.5703,17.603,17.5296,17.603,23400.0
2011-11-08 12:00:00,21.57,21.68,21.56,21.67,30400.0,17.5867,17.6763,17.5785,17.6682,30400.0
2011-11-08 12:30:00,21.67,21.72,21.66,21.72,44400.0,17.6682,17.709,17.66,17.709,44400.0
2011-11-08 13:00:00,21.71,21.73,21.67,21.72,65400.0,17.7008,17.7171,17.6682,17.709,65400.0
2011-11-08 13:30:00,21.72,21.89,21.7,21.88,75200.0,17.709,17.8476,17.6926,17.8394,75200.0
2011-11-08 14:00:00,21.87,21.88,21.8,21.84,114400.0,17.8313,17.8394,17.7742,17.8068,114400.0
2011-11-08 14:30:00,21.84,21.85,21.75,21.75,191400.0,17.8068,17.8149,17.7334,17.7334,191400.0
2011-11-08 15:00:00,21.75,21.8,21.72,21.79,154400.0,17.7334,17.7742,17.709,17.766,154400.0
2011-11-08 15:30:00,21.79,21.86,21.78,21.84,182600.0,17.766,17.8231,17.7579,17.8068,182600.0
2011-11-09 09:30:00,21.56,21.65,21.49,21.55,110800.0,17.6481,17.7217,17.5908,17.6399,110800.0
2011-11-09 10:00:00,21.56,21.67,21.56,21.65,101000.0,17.6481,17.7381,17.6481,17.7217,101000.0
2011-11-09 10:30:00,21.63,21.73,21.61,21.72,161000.0,17.7054,17.7872,17.689,17.779,161000.0
2011-11-09 11:00:00,21.71,21.78,21.71,21.75,41200.0,17.7709,17.8282,17.7709,17.8036,41200.0
2011-11-09 11:30:00,21.75,21.77,21.71,21.75,77600.0,17.8036,17.82,17.7709,17.8036,77600.0
2011-11-09 12:00:00,21.75,21.75,21.63,21.64,46800.0,17.8036,17.8036,17.7054,17.7136,46800.0
2011-11-09 12:30:00,21.64,21.65,21.58,21.62,56800.0,17.7136,17.7217,17.6644,17.6972,56800.0
2011-11-09 13:00:00,21.62,21.65,21.58,21.59,34600.0,17.6972,17.7217,17.6644,17.6726,34600.0
2011-11-09 13:30:00,21.59,21.61,21.5,21.51,41600.0,17.6726,17.689,17.599,17.6071,41600.0
2011-11-09 14:00:00,21.51,21.52,21.35,21.41,65000.0,17.6071,17.6153,17.4762,17.5253,65000.0
2011-11-09 14:30:00,21.41,21.5,21.41,21.49,79800.0,17.5253,17.599,17.5253,17.5908,79800.0
2011-11-09 15:00:00,21.5,21.6,21.5,21.58,99200.0,17.599,17.6808,17.599,17.6644,99200.0
2011-11-09 15:30:00,21.57,21.57,21.45,21.48,180400.0,17.6563,17.6563,17.558,17.5826,180400.0
2011-11-10 09:30:00,21.7,21.78,21.6,21.61,124000.0,17.7627,17.8282,17.6808,17.689,124000.0
2011-11-10 10:00:00,21.61,21.64,21.54,21.57,89800.0,17.689,17.7136,17.6317,17.6563,89800.0
2011-11-10 10:30:00,21.56,21.62,21.5,21.58,111800.0,17.6481,17.6972,17.599,17.6644,111800.0
2011-11-10 11:00:00,21.58,21.63,21.56,21.6,135200.0,17.6644,17.7054,17.6481,17.6808,135200.0
2011-11-10 11:30:00,21.6,21.65,21.57,21.65,164000.0,17.6808,17.7217,17.6563,17.7217,164000.0
2011-11-10 12:00:00,21.65,21.75,21.64,21.75,83800.0,17.7217,17.8036,17.7136,17.8036,83800.0
2011-11-10 12:30:00,21.75,21.78,21.73,21.75,158400.0,17.8036,17.8282,17.7872,17.8036,158400.0
2011-11-10 13:00:00,21.74,21.78,21.73,21.75,213600.0,17.7954,17.8282,17.7872,17.8036,213600.0
2011-11-10 13:30:00,21.74,21.86,21.74,21.86,119200.0,17.7954,17.8936,17.7954,17.8936,119200.0
2011-11-10 14:00:00,21.86,21.95,21.81,21.89,139200.0,17.8936,17.9673,17.8527,17.9182,139200.0
2011-11-10 14:30:00,21.88,21.92,21.84,21.86,403800.0,17.91,17.9428,17.8773,17.8936,403800.0
2011-11-10 15:00:00,21.86,21.88,21.75,21.83,233200.0,17.8936,17.91,17.8036,17.8691,233200.0
2011-11-10 15:30:00,21.83,21.86,21.75,21.78,537400.0,17.8691,17.8936,17.8036,17.8282,537400.0
2011-11-11 09:30:00,21.93,21.99,21.84,21.96,131400.0,17.9509,18.0001,17.8773,17.9755,131400.0
2011-11-11 10:00:00,21.96,22.08,21.96,22.07,96600.0,17.9755,18.0737,17.9755,18.0655,96600.0
2011-11-11 10:30:00,22.08,22.08,22.03,22.07,183600.0,18.0737,18.0737,18.0328,18.0655,183600.0
2011-11-11 11:00:00,22.06,22.07,21.99,21.99,77800.0,18.0574,18.0655,18.0001,18.0001,77800.0
2011-11-11 11:30:00,21.99,22.0,21.97,21.98,51400.0,18.0001,18.0082,17.9837,17.9919,51400.0
2011-11-11 12:00:00,21.99,21.99,21.93,21.95,58000.0,18.0001,18.0001,17.9509,17.9673,58000.0
2011-11-11 12:30:00,21.95,21.95,21.9,21.93,91200.0,17.9673,17.9673,17.9264,17.9509,91200.0
2011-11-11 13:00:00,21.93,21.97,21.88,21.89,68200.0,17.9509,17.9837,17.91,17.9182,68200.0
2011-11-11 13:30:00,21.89,21.91,21.86,21.87,45200.0,17.9182,17.9346,17.8936,17.9018,45200.0
2011-11-11 14:00:00,21.87,21.88,21.84,21.86,90600.0,17.9018,17.91,17.8773,17.8936,90600.0
2011-11-11 14:30:00,21.86,21.86,21.8,21.81,79800.0,17.8936,17.8936,17.8445,17.8527,79800.0
2011-11-11 15:00:00,21.8,21.87,21.75,21.87,187000.0,17.8445,17.9018,17.8036,17.9018,187000.0
2011-11-11 15:30:00,21.86,21.91,21.83,21.87,232800.0,17.8936,17.9346,17.8691,17.9018,232800.0
2011-11-14 09:30:00,21.76,21.83,21.72,21.78,45400.0,17.8118,17.8691,17.779,17.8282,45400.0
2011-11-14 10:00:00,21.79,21.9,21.79,21.89,34000.0,17.8363,17.9264,17.8363,17.9182,34000.0
2011-11-14 10:30:00,21.89,21.9,21.83,21.88,35800.0,17.9182,17.9264,17.8691,17.91,35800.0
2011-11-14 11:00:00,21.87,21.97,21.86,21.92,32200.0,17.9018,17.9837,17.8936,17.9428,32200.0
2011-11-14 11:30:00,21.92,21.93,21.86,21.93,57600.0,17.9428,17.9509,17.8936,17.9509,57600.0
2011-11-14 12:00:00,21.92,21.92,21.8,21.83,130400.0,17.9428,17.9428,17.8445,17.8691,130400.0
2011-11-14 12:30:00,21.85,21.92,21.82,21.91,61600.0,17.8855,17.9428,17.8609,17.9346,61600.0
2011-11-14 13:00:00,21.9,21.93,21.86,21.93,51400.0,17.9264,17.9509,17.8936,17.9509,51400.0
2011-11-14 13:30:00,21.93,21.99,21.93,21.96,63800.0,17.9509,18.0001,17.9509,17.9755,63800.0
2011-11-14 14:00:00,21.96,21.98,21.93,21.95,66400.0,17.9755,17.9919,17.9509,17.9673,66400.0
2011-11-14 14:30:00,21.96,21.98,21.95,21.95,176400.0,17.9755,17.9919,17.9673,17.9673,176400.0
2011-11-14 15:00:00,21.95,21.97,21.91,21.92,85200.0,17.9673,17.9837,17.9346,17.9428,85200.0
2011-11-14 15:30:00,21.92,22.0,21.92,21.97,225400.0,17.9428,18.0082,17.9428,17.9837,225400.0
2011-11-15 09:30:00,21.89,22.12,21.89,22.05,61000.0,17.9182,18.1065,17.9182,18.0492,61000.0
2011-11-15 10:00:00,22.05,22.13,22.05,22.1,59800.0,18.0492,18.1147,18.0492,18.0901,59800.0
2011-11-15 10:30:00,22.1,22.11,22.01,22.05,78400.0,18.0901,18.0983,18.0164,18.0492,78400.0
2011-11-15 11:00:00,22.05,22.06,21.99,22.01,48000.0,18.0492,18.0574,18.0001,18.0164,48000.0
2011-11-15 11:30:00,22.01,22.05,21.99,22.04,54000.0,18.0164,18.0492,18.0001,18.041,54000.0
2011-11-15 12:00:00,22.05,22.15,22.05,22.13,75000.0,18.0492,18.131,18.0492,18.1147,75000.0
2011-11-15 12:30:00,22.13,22.23,22.13,22.19,77600.0,18.1147,18.1965,18.1147,18.1638,77600.0
2011-11-15 13:00:00,22.19,22.23,22.17,22.21,44000.0,18.1638,18.1965,18.1474,18.1801,44000.0
2011-11-15 13:30:00,22.21,22.29,22.21,22.27,59600.0,18.1801,18.2456,18.1801,18.2293,59600.0
2011-11-15 14:00:00,22.27,22.29,22.25,22.25,65800.0,18.2293,18.2456,18.2129,18.2129,65800.0
2011-11-15 14:30:00,22.26,22.29,22.25,22.25,64800.0,18.2211,18.2456,18.2129,18.2129,64800.0
2011-11-15 15:00:00,22.25,22.29,22.25,22.29,102400.0,18.2129,18.2456,18.2129,18.2456,102400.0
2011-11-15 15:30:00,22.29,22.29,22.22,22.23,237600.0,18.2456,18.2456,18.1883,18.1965,237600.0
2011-11-16 09:30:00,22.07,22.07,21.75,21.85,156400.0,18.0655,18.0655,17.8036,17.8855,156400.0
2011-11-16 10:00:00,21.85,21.96,21.83,21.92,144800.0,17.8855,17.9755,17.8691,17.9428,144800.0
2011-11-16 10:30:00,21.92,22.04,21.9,21.95,90400.0,17.9428,18.041,17.9264,17.9673,90400.0
2011-11-16 11:00:00,21.95,22.06,21.95,22.04,74600.0,17.9673,18.0574,17.9673,18.041,74600.0
2011-11-16 11:30:00,22.05,22.09,22.03,22.04,56800.0,18.0492,18.0819,18.0328,18.041,56800.0
2011-11-16 12:00:00,22.04,22.04,21.98,21.98,58600.0,18.041,18.041,17.9919,17.9919,58600.0
2011-11-16 12:30:00,21.99,22.1,21.99,22.1,60600.0,18.0001,18.0901,18.0001,18.0901,60600.0
2011-11-16 13:00:00,22.1,22.15,22.06,22.15,58000.0,18.0901,18.131,18.0574,18.131,58000.0
2011-11-16 13:30:00,22.15,22.18,22.11,22.14,61000.0,18.131,18.1556,18.0983,18.1228,61000.0
2011-11-16 14:00:00,22.15,22.18,22.14,22.18,53800.0,18.131,18.1556,18.1228,18.1556,53800.0
2011-11-16 14:30:00,22.18,22.23,22.13,22.15,79600.0,18.1556,18.1965,18.1147,18.131,79600.0
2011-11-16 15:00:00,22.15,22.17,22.02,22.03,104800.0,18.131,18.1474,18.0246,18.0328,104800.0
2011-11-16 15:30:00,22.03,22.03,21.89,21.91,412800.0,18.0328,18.0328,17.9182,17.9346,412800.0
2011-11-17 09:30:00,21.92,22.05,21.88,22.01,116600.0,17.9428,18.0492,17.91,18.0164,116600.0
2011-11-17 10:00:00,21.99,22.0,21.9,22.0,60000.0,18.0001,18.0082,17.9264,18.0082,60000.0
2011-11-17 10:30:00,22.0,22.04,21.95,21.95,27600.0,18.0082,18.041,17.9673,17.9673,27600.0
2011-11-17 11:00:00,21.95,21.97,21.9,21.97,76000.0,17.9673,17.9837,17.9264,17.9837,76000.0
2011-11-17 11:30:00,21.98,22.0,21.95,21.99,37800.0,17.9919,18.0082,17.9673,18.0001,37800.0
2011-11-17 12:00:00,22.0,22.03,21.96,21.98,40400.0,18.0082,18.0328,17.9755,17.9919,40400.0
2011-11-17 12:30:00,21.97,21.98,21.75,21.75,94400.0,17.9837,17.9919,17.8036,17.8036,94400.0
2011-11-17 13:00:00,21.77,21.81,21.74,21.75,54600.0,17.82,17.8527,17.7954,17.8036,54600.0
2011-11-17 13:30:00,21.75,21.79,21.7,21.78,51200.0,17.8036,17.8363,17.7627,17.8282,51200.0
2011-11-17 14:00:00,21.78,21.78,21.7,21.74,43400.0,17.8282,17.8282,17.7627,17.7954,43400.0
2011-11-17 14:30:00,21.75,21.85,21.71,21.85,65000.0,17.8036,17.8855,17.7709,17.8855,65000.0
2011-11-17 15:00:00,21.83,21.85,21.77,21.81,76600.0,17.8691,17.8855,17.82,17.8527,76600.0
2011-11-17 15:30:00,21.82,21.85,21.74,21.82,237400.0,17.8609,17.8855,17.7954,17.8609,237400.0
2011-11-18 09:30:00,21.83,21.89,21.78,21.84,140800.0,17.8691,17.9182,17.8282,17.8773,140800.0
2011-11-18 10:00:00,21.84,21.88,21.75,21.82,117800.0,17.8773,17.91,17.8036,17.8609,117800.0
2011-11-18 10:30:00,21.84,21.95,21.82,21.9,140800.0,17.8773,17.9673,17.8609,17.9264,140800.0
2011-11-18 11:00:00,21.9,21.91,21.83,21.87,35800.0,17.9264,17.9346,17.8691,17.9018,35800.0
2011-11-18 11:30:00,21.88,21.9,21.84,21.87,48200.0,17.91,17.9264,17.8773,17.9018,48200.0
2011-11-18 12:00:00,21.88,21.91,21.81,21.89,75000.0,17.91,17.9346,17.8527,17.9182,75000.0
2011-11-18 12:30:00,21.9,21.95,21.88,21.9,55600.0,17.9264,17.9673,17.91,17.9264,55600.0
2011-11-18 13:00:00,21.9,21.9,21.86,21.88,41800.0,17.9264,17.9264,17.8936,17.91,41800.0
2011-11-18 13:30:00,21.89,21.94,21.88,21.89,37800.0,17.9182,17.9591,17.91,17.9182,37800.0
2011-11-18 14:00:00,21.89,21.94,21.85,21.88,60000.0,17.9182,17.9591,17.8855,17.91,60000.0
2011-11-18 14:30:00,21.89,21.9,21.84,21.86,71800.0,17.9182,17.9264,17.8773,17.8936,71800.0
2011-11-18 15:00:00,21.86,21.88,21.81,21.83,104000.0,17.8936,17.91,17.8527,17.8691,104000.0
2011-11-18 15:30:00,21.83,21.85,21.7,21.74,354600.0,17.8691,17.8855,17.7627,17.7954,354600.0
2011-11-21 09:30:00,21.52,21.59,21.39,21.47,106600.0,17.6153,17.6726,17.5089,17.5744,106600.0
2011-11-21 10:00:00,21.47,21.53,21.42,21.52,46800.0,17.5744,17.6235,17.5335,17.6153,46800.0
2011-11-21 10:30:00,21.5,21.5,21.38,21.4,51000.0,17.599,17.599,17.5007,17.5171,51000.0
2011-11-21 11:00:00,21.39,21.39,21.3,21.32,106200.0,17.5089,17.5089,17.4353,17.4516,106200.0
2011-11-21 11:30:00,21.33,21.33,21.23,21.27,86400.0,17.4598,17.4598,17.378,17.4107,86400.0
2011-11-21 12:00:00,21.28,21.35,21.27,21.28,47200.0,17.4189,17.4762,17.4107,17.4189,47200.0
2011-11-21 12:30:00,21.27,21.33,21.25,21.25,98600.0,17.4107,17.4598,17.3943,17.3943,98600.0
2011-11-21 13:00:00,21.25,21.36,21.25,21.35,63600.0,17.3943,17.4844,17.3943,17.4762,63600.0
2011-11-21 13:30:00,21.35,21.39,21.34,21.36,44200.0,17.4762,17.5089,17.468,17.4844,44200.0
2011-11-21 14:00:00,21.36,21.43,21.35,21.41,54600.0,17.4844,17.5417,17.4762,17.5253,54600.0
2011-11-21 14:30:00,21.41,21.43,21.38,21.4,73200.0,17.5253,17.5417,17.5007,17.5171,73200.0
2011-11-21 15:00:00,21.41,21.47,21.37,21.43,114000.0,17.5253,17.5744,17.4926,17.5417,114000.0
2011-11-21 15:30:00,21.43,21.49,21.38,21.39,174000.0,17.5417,17.5908,17.5007,17.5089,174000.0
2011-11-22 09:30:00,21.4,21.54,21.3,21.49,100800.0,17.5171,17.6317,17.4353,17.5908,100800.0
2011-11-22 10:00:00,21.48,21.52,21.42,21.52,81200.0,17.5826,17.6153,17.5335,17.6153,81200.0
2011-11-22 10:30:00,21.51,21.55,21.46,21.49,98400.0,17.6071,17.6399,17.5662,17.5908,98400.0
2011-11-22 11:00:00,21.48,21.52,21.44,21.52,67400.0,17.5826,17.6153,17.5499,17.6153,67400.0
2011-11-22 11:30:00,21.52,21.52,21.45,21.5,40000.0,17.6153,17.6153,17.558,17.599,40000.0
2011-11-22 12:00:00,21.5,21.66,21.5,21.61,53400.0,17.599,17.7299,17.599,17.689,53400.0
2011-11-22 12:30:00,21.62,21.73,21.61,21.73,63000.0,17.6972,17.7872,17.689,17.7872,63000.0
2011-11-22 13:00:00,21.73,21.78,21.73,21.75,66200.0,17.7872,17.8282,17.7872,17.8036,66200.0
2011-11-22 13:30:00,21.75,21.75,21.7,21.7,36800.0,17.8036,17.8036,17.7627,17.7627,36800.0
2011-11-22 14:00:00,21.7,21.72,21.66,21.7,61800.0,17.7627,17.779,17.7299,17.7627,61800.0
2011-11-22 14:30:00,21.7,21.72,21.67,21.69,74000.0,17.7627,17.779,17.7381,17.7545,74000.0
2011-11-22 15:00:00,21.69,21.73,21.68,21.71,133400.0,17.7545,17.7872,17.7463,17.7709,133400.0
2011-11-22 15:30:00,21.72,21.73,21.67,21.68,197600.0,17.779,17.7872,17.7381,17.7463,197600.0
2011-11-23 09:30:00,21.58,21.59,21.36,21.39,31600.0,17.6644,17.6726,17.4844,17.5089,31600.0
2011-11-23 10:00:00,21.39,21.54,21.37,21.48,141000.0,17.5089,17.6317,17.4926,17.5826,141000.0
2011-11-23 10:30:00,21.48,21.55,21.46,21.52,69000.0,17.5826,17.6399,17.5662,17.6153,69000.0
2011-11-23 11:00:00,21.53,21.54,21.43,21.43,55200.0,17.6235,17.6317,17.5417,17.5417,55200.0
2011-11-23 11:30:00,21.43,21.48,21.37,21.45,101000.0,17.5417,17.5826,17.4926,17.558,101000.0
2011-11-23 12:00:00,21.45,21.45,21.36,21.36,40800.0,17.558,17.558,17.4844,17.4844,40800.0
2011-11-23 12:30:00,21.38,21.4,21.31,21.38,30800.0,17.5007,17.5171,17.4434,17.5007,30800.0
2011-11-23 13:00:00,21.37,21.41,21.36,21.41,28200.0,17.4926,17.5253,17.4844,17.5253,28200.0
2011-11-23 13:30:00,21.41,21.45,21.41,21.41,73600.0,17.5253,17.558,17.5253,17.5253,73600.0
2011-11-23 14:00:00,21.41,21.42,21.32,21.34,62200.0,17.5253,17.5335,17.4516,17.468,62200.0
2011-11-23 14:30:00,21.35,21.42,21.35,21.39,76600.0,17.4762,17.5335,17.4762,17.5089,76600.0
2011-11-23 15:00:00,21.38,21.45,21.38,21.39,71600.0,17.5007,17.558,17.5007,17.5089,71600.0
2011-11-23 15:30:00,21.39,21.46,21.31,21.32,121000.0,17.5089,17.5662,17.4434,17.4516,121000.0
2011-11-25 09:30:00,21.18,21.31,21.13,21.28,106400.0,17.337,17.4434,17.2961,17.4189,106400.0
2011-11-25 10:00:00,21.28,21.4,21.27,21.36,64600.0,17.4189,17.5171,17.4107,17.4844,64600.0
2011-11-25 10:30:00,21.36,21.46,21.36,21.45,81800.0,17.4844,17.5662,17.4844,17.558,81800.0
2011-11-25 11:00:00,21.45,21.53,21.41,21.49,86800.0,17.558,17.6235,17.5253,17.5908,86800.0
2011-11-25 11:30:00,21.49,21.53,21.43,21.45,63400.0,17.5908,17.6235,17.5417,17.558,63400.0
2011-11-25 12:00:00,21.45,21.45,21.38,21.41,26600.0,17.558,17.558,17.5007,17.5253,26600.0
2011-11-25 12:30:00,21.41,21.45,21.4,21.43,110800.0,17.5253,17.558,17.5171,17.5417,110800.0
2011-11-28 09:30:00,21.86,22.01,21.79,21.82,119000.0,17.8936,18.0164,17.8363,17.8609,119000.0
2011-11-28 10:00:00,21.81,21.86,21.7,21.86,95400.0,17.8527,17.8936,17.7627,17.8936,95400.0
2011-11-28 10:30:00,21.86,21.95,21.83,21.93,65200.0,17.8936,17.9673,17.8691,17.9509,65200.0
2011-11-28 11:00:00,21.92,21.93,21.82,21.86,71400.0,17.9428,17.9509,17.8609,17.8936,71400.0
2011-11-28 11:30:00,21.86,21.88,21.84,21.85,168800.0,17.8936,17.91,17.8773,17.8855,168800.0
2011-11-28 12:00:00,21.85,21.88,21.84,21.86,44600.0,17.8855,17.91,17.8773,17.8936,44600.0
2011-11-28 12:30:00,21.85,21.87,21.85,21.86,49600.0,17.8855,17.9018,17.8855,17.8936,49600.0
2011-11-28 13:00:00,21.87,21.88,21.85,21.88,39200.0,17.9018,17.91,17.8855,17.91,39200.0
2011-11-28 13:30:00,21.88,21.88,21.85,21.86,66600.0,17.91,17.91,17.8855,17.8936,66600.0
2011-11-28 14:00:00,21.86,21.86,21.81,21.83,104600.0,17.8936,17.8936,17.8527,17.8691,104600.0
2011-11-28 14:30:00,21.83,21.84,21.82,21.83,109800.0,17.8691,17.8773,17.8609,17.8691,109800.0
2011-11-28 15:00:00,21.83,21.84,21.77,21.81,156600.0,17.8691,17.8773,17.82,17.8527,156600.0
2011-11-28 15:30:00,21.81,21.83,21.77,21.83,364000.0,17.8527,17.8691,17.82,17.8691,364000.0
2011-11-29 09:30:00,21.85,21.85,21.77,21.85,93400.0,17.8855,17.8855,17.82,17.8855,93400.0
2011-11-29 10:00:00,21.85,22.0,21.84,22.0,116800.0,17.8855,18.0082,17.8773,18.0082,116800.0
2011-11-29 10:30:00,22.0,22.01,21.91,21.92,43600.0,18.0082,18.0164,17.9346,17.9428,43600.0
2011-11-29 11:00:00,21.92,21.93,21.88,21.92,136600.0,17.9428,17.9509,17.91,17.9428,136600.0
2011-11-29 11:30:00,21.92,21.93,21.82,21.91,125600.0,17.9428,17.9509,17.8609,17.9346,125600.0
2011-11-29 12:00:00,21.91,21.92,21.89,21.91,46000.0,17.9346,17.9428,17.9182,17.9346,46000.0
2011-11-29 12:30:00,21.91,21.92,21.87,21.9,52800.0,17.9346,17.9428,17.9018,17.9264,52800.0
2011-11-29 13:00:00,21.9,21.93,21.88,21.91,66200.0,17.9264,17.9509,17.91,17.9346,66200.0
2011-11-29 13:30:00,21.91,21.92,21.85,21.89,174600.0,17.9346,17.9428,17.8855,17.9182,174600.0
2011-11-29 14:00:00,21.9,21.91,21.86,21.87,136600.0,17.9264,17.9346,17.8936,17.9018,136600.0
2011-11-29 14:30:00,21.86,21.91,21.86,21.9,67000.0,17.8936,17.9346,17.8936,17.9264,67000.0
2011-11-29 15:00:00,21.9,21.91,21.89,21.9,105000.0,17.9264,17.9346,17.9182,17.9264,105000.0
2011-11-29 15:30:00,21.9,21.93,21.89,21.9,248800.0,17.9264,17.9509,17.9182,17.9264,248800.0
2011-11-30 09:30:00,22.24,22.39,22.09,22.16,189400.0,18.2047,18.3275,18.0819,18.1392,189400.0
2011-11-30 10:00:00,22.17,22.27,22.17,22.25,139600.0,18.1474,18.2293,18.1474,18.2129,139600.0
2011-11-30 10:30:00,22.24,22.27,22.21,22.22,71800.0,18.2047,18.2293,18.1801,18.1883,71800.0
2011-11-30 11:00:00,22.23,22.27,22.16,22.18,103400.0,18.1965,18.2293,18.1392,18.1556,103400.0
2011-11-30 11:30:00,22.18,22.19,22.1,22.11,77600.0,18.1556,18.1638,18.0901,18.0983,77600.0
2011-11-30 12:00:00,22.11,22.19,22.11,22.18,108800.0,18.0983,18.1638,18.0983,18.1556,108800.0
2011-11-30 12:30:00,22.18,22.23,22.18,22.21,80000.0,18.1556,18.1965,18.1556,18.1801,80000.0
2011-11-30 13:00:00,22.21,22.21,22.14,22.15,107600.0,18.1801,18.1801,18.1228,18.131,107600.0
2011-11-30 13:30:00,22.16,22.17,22.11,22.13,147000.0,18.1392,18.1474,18.0983,18.1147,147000.0
2011-11-30 14:00:00,22.14,22.17,22.11,22.16,124600.0,18.1228,18.1474,18.0983,18.1392,124600.0
2011-11-30 14:30:00,22.16,22.17,22.08,22.1,103200.0,18.1392,18.1474,18.0737,18.0901,103200.0
2011-11-30 15:00:00,22.1,22.15,22.09,22.14,111000.0,18.0901,18.131,18.0819,18.1228,111000.0
2011-11-30 15:30:00,22.15,22.25,22.11,22.12,554200.0,18.131,18.2129,18.0983,18.1065,554200.0
2011-12-01 09:30:00,22.06,22.25,22.0,22.23,167200.0,18.0574,18.2129,18.0082,18.1965,167200.0
2011-12-01 10:00:00,22.23,22.36,22.2,22.36,136600.0,18.1965,18.3029,18.172,18.3029,136600.0
2011-12-01 10:30:00,22.36,22.36,22.32,22.34,126600.0,18.3029,18.3029,18.2702,18.2866,126600.0
2011-12-01 11:00:00,22.34,22.35,22.33,22.34,96400.0,18.2866,18.2947,18.2784,18.2866,96400.0
2011-12-01 11:30:00,22.33,22.34,22.3,22.3,65000.0,18.2784,18.2866,18.2538,18.2538,65000.0
2011-12-01 12:00:00,22.31,22.34,22.28,22.28,106200.0,18.262,18.2866,18.2374,18.2374,106200.0
2011-12-01 12:30:00,22.28,22.28,22.2,22.2,56800.0,18.2374,18.2374,18.172,18.172,56800.0
2011-12-01 13:00:00,22.2,22.21,22.19,22.2,43400.0,18.172,18.1801,18.1638,18.172,43400.0
2011-12-01 13:30:00,22.2,22.22,22.18,22.19,53200.0,18.172,18.1883,18.1556,18.1638,53200.0
2011-12-01 14:00:00,22.19,22.19,22.13,22.15,67400.0,18.1638,18.1638,18.1147,18.131,67400.0
2011-12-01 14:30:00,22.15,22.15,22.11,22.11,77600.0,18.131,18.131,18.0983,18.0983,77600.0
2011-12-01 15:00:00,22.11,22.13,22.05,22.06,100200.0,18.0983,18.1147,18.0492,18.0574,100200.0
2011-12-01 15:30:00,22.06,22.06,21.95,21.95,336400.0,18.0574,18.0574,17.9673,17.9673,336400.0
2011-12-02 09:30:00,22.06,22.29,22.04,22.11,116000.0,18.0574,18.2456,18.041,18.0983,116000.0
2011-12-02 10:00:00,22.11,22.15,22.04,22.1,86200.0,18.0983,18.131,18.041,18.0901,86200.0
2011-12-02 10:30:00,22.11,22.14,21.88,21.89,322600.0,18.0983,18.1228,17.91,17.9182,322600.0
2011-12-02 11:00:00,21.89,22.05,21.88,21.99,102600.0,17.9182,18.0492,17.91,18.0001,102600.0
2011-12-02 11:30:00,21.99,22.0,21.86,21.9,69400.0,18.0001,18.0082,17.8936,17.9264,69400.0
2011-12-02 12:00:00,21.9,21.92,21.84,21.85,106800.0,17.9264,17.9428,17.8773,17.8855,106800.0
2011-12-02 12:30:00,21.85,21.91,21.85,21.89,68800.0,17.8855,17.9346,17.8855,17.9182,68800.0
2011-12-02 13:00:00,21.89,21.91,21.86,21.9,65800.0,17.9182,17.9346,17.8936,17.9264,65800.0
2011-12-02 13:30:00,21.9,21.98,21.87,21.98,71800.0,17.9264,17.9919,17.9018,17.9919,71800.0
2011-12-02 14:00:00,21.98,22.0,21.91,21.96,120800.0,17.9919,18.0082,17.9346,17.9755,120800.0
2011-12-02 14:30:00,21.96,22.01,21.96,21.97,47400.0,17.9755,18.0164,17.9755,17.9837,47400.0
2011-12-02 15:00:00,21.97,22.0,21.93,21.96,77200.0,17.9837,18.0082,17.9509,17.9755,77200.0
2011-12-02 15:30:00,21.96,22.01,21.94,21.97,205000.0,17.9755,18.0164,17.9591,17.9837,205000.0
2011-12-05 09:30:00,22.15,22.16,21.97,21.99,157800.0,18.131,18.1392,17.9837,18.0001,157800.0
2011-12-05 10:00:00,21.96,22.08,21.94,22.06,119000.0,17.9755,18.0737,17.9591,18.0574,119000.0
2011-12-05 10:30:00,22.06,22.1,22.04,22.06,73000.0,18.0574,18.0901,18.041,18.0574,73000.0
2011-12-05 11:00:00,22.06,22.1,22.05,22.1,52200.0,18.0574,18.0901,18.0492,18.0901,52200.0
2011-12-05 11:30:00,22.1,22.13,22.08,22.09,130400.0,18.0901,18.1147,18.0737,18.0819,130400.0
2011-12-05 12:00:00,22.1,22.14,22.09,22.14,58200.0,18.0901,18.1228,18.0819,18.1228,58200.0
2011-12-05 12:30:00,22.14,22.19,22.14,22.17,56800.0,18.1228,18.1638,18.1228,18.1474,56800.0
2011-12-05 13:00:00,22.17,22.17,22.14,22.15,53800.0,18.1474,18.1474,18.1228,18.131,53800.0
2011-12-05 13:30:00,22.15,22.2,22.06,22.07,69400.0,18.131,18.172,18.0574,18.0655,69400.0
2011-12-05 14:00:00,22.07,22.08,22.02,22.07,138000.0,18.0655,18.0737,18.0246,18.0655,138000.0
2011-12-05 14:30:00,22.07,22.14,22.06,22.13,130200.0,18.0655,18.1228,18.0574,18.1147,130200.0
2011-12-05 15:00:00,22.12,22.15,22.04,22.09,116200.0,18.1065,18.131,18.041,18.0819,116200.0
2011-12-05 15:30:00,22.09,22.18,22.06,22.17,206000.0,18.0819,18.1556,18.0574,18.1474,206000.0
2011-12-06 09:30:00,22.13,22.23,22.07,22.17,96200.0,18.1147,18.1965,18.0655,18.1474,96200.0
2011-12-06 10:00:00,22.17,22.24,22.17,22.24,82600.0,18.1474,18.2047,18.1474,18.2047,82600.0
2011-12-06 10:30:00,22.24,22.26,22.22,22.26,94400.0,18.2047,18.2211,18.1883,18.2211,94400.0
2011-12-06 11:00:00,22.27,22.31,22.24,22.3,64800.0,18.2293,18.262,18.2047,18.2538,64800.0
2011-12-06 11:30:00,22.29,22.3,22.23,22.23,93800.0,18.2456,18.2538,18.1965,18.1965,93800.0
2011-12-06 12:00:00,22.24,22.24,22.15,22.18,78600.0,18.2047,18.2047,18.131,18.1556,78600.0
2011-12-06 12:30:00,22.18,22.2,22.14,22.15,66800.0,18.1556,18.172,18.1228,18.131,66800.0
2011-12-06 13:00:00,22.15,22.2,22.11,22.18,190400.0,18.131,18.172,18.0983,18.1556,190400.0
2011-12-06 13:30:00,22.18,22.23,22.16,22.16,58800.0,18.1556,18.1965,18.1392,18.1392,58800.0
2011-12-06 14:00:00,22.16,22.19,22.15,22.19,49200.0,18.1392,18.1638,18.131,18.1638,49200.0
2011-12-06 14:30:00,22.19,22.35,22.18,22.27,183000.0,18.1638,18.2947,18.1556,18.2293,183000.0
2011-12-06 15:00:00,22.27,22.31,22.22,22.22,82800.0,18.2293,18.262,18.1883,18.1883,82800.0
2011-12-06 15:30:00,22.22,22.28,22.22,22.25,203000.0,18.1883,18.2374,18.1883,18.2129,203000.0
2011-12-07 09:30:00,22.25,22.3,22.02,22.07,105200.0,18.2129,18.2538,18.0246,18.0655,105200.0
2011-12-07 10:00:00,22.06,22.07,21.95,21.95,99800.0,18.0574,18.0655,17.9673,17.9673,99800.0
2011-12-07 10:30:00,21.95,22.1,21.93,22.1,82600.0,17.9673,18.0901,17.9509,18.0901,82600.0
2011-12-07 11:00:00,22.1,22.25,22.1,22.25,88200.0,18.0901,18.2129,18.0901,18.2129,88200.0
2011-12-07 11:30:00,22.25,22.33,22.19,22.33,87200.0,18.2129,18.2784,18.1638,18.2784,87200.0
2011-12-07 12:00:00,22.33,22.33,22.27,22.32,62200.0,18.2784,18.2784,18.2293,18.2702,62200.0
2011-12-07 12:30:00,22.32,22.36,22.31,22.36,72000.0,18.2702,18.3029,18.262,18.3029,72000.0
2011-12-07 13:00:00,22.35,22.36,22.34,22.34,90800.0,18.2947,18.3029,18.2866,18.2866,90800.0
2011-12-07 13:30:00,22.34,22.34,22.24,22.26,75200.0,18.2866,18.2866,18.2047,18.2211,75200.0
2011-12-07 14:00:00,22.26,22.32,22.22,22.32,71800.0,18.2211,18.2702,18.1883,18.2702,71800.0
2011-12-07 14:30:00,22.32,22.35,22.25,22.25,65000.0,18.2702,18.2947,18.2129,18.2129,65000.0
2011-12-07 15:00:00,22.25,22.32,22.24,22.32,71400.0,18.2129,18.2702,18.2047,18.2702,71400.0
2011-12-07 15:30:00,22.33,22.39,22.29,22.38,246200.0,18.2784,18.3275,18.2456,18.3193,246200.0
2011-12-08 09:30:00,22.24,22.36,22.16,22.32,110600.0,18.2047,18.3029,18.1392,18.2702,110600.0
2011-12-08 10:00:00,22.31,22.33,22.2,22.33,127200.0,18.262,18.2784,18.172,18.2784,127200.0
2011-12-08 10:30:00,22.32,22.45,22.32,22.42,78600.0,18.2702,18.3766,18.2702,18.352,78600.0
2011-12-08 11:00:00,22.41,22.42,22.36,22.4,98800.0,18.3438,18.352,18.3029,18.3357,98800.0
2011-12-08 11:30:00,22.39,22.42,22.36,22.41,102400.0,18.3275,18.352,18.3029,18.3438,102400.0
2011-12-08 12:00:00,22.41,22.41,22.29,22.3,55600.0,18.3438,18.3438,18.2456,18.2538,55600.0
2011-12-08 12:30:00,22.3,22.33,22.25,22.32,52000.0,18.2538,18.2784,18.2129,18.2702,52000.0
2011-12-08 13:00:00,22.32,22.32,22.21,22.3,77200.0,18.2702,18.2702,18.1801,18.2538,77200.0
2011-12-08 13:30:00,22.3,22.33,22.29,22.31,39800.0,18.2538,18.2784,18.2456,18.262,39800.0
2011-12-08 14:00:00,22.3,22.35,22.3,22.35,57800.0,18.2538,18.2947,18.2538,18.2947,57800.0
2011-12-08 14:30:00,22.34,22.36,22.32,22.35,72600.0,18.2866,18.3029,18.2702,18.2947,72600.0
2011-12-08 15:00:00,22.36,22.43,22.36,22.41,138000.0,18.3029,18.3602,18.3029,18.3438,138000.0
2011-12-08 15:30:00,22.41,22.45,22.2,22.27,189600.0,18.3438,18.3766,18.172,18.2293,189600.0
2011-12-09 09:30:00,22.33,22.39,22.21,22.25,86200.0,18.2784,18.3275,18.1801,18.2129,86200.0
2011-12-09 10:00:00,22.26,22.34,22.22,22.29,163600.0,18.2211,18.2866,18.1883,18.2456,163600.0
2011-12-09 10:30:00,22.29,22.3,22.23,22.27,107000.0,18.2456,18.2538,18.1965,18.2293,107000.0
2011-12-09 11:00:00,22.27,22.35,22.27,22.34,81000.0,18.2293,18.2947,18.2293,18.2866,81000.0
2011-12-09 11:30:00,22.34,22.35,22.32,22.33,89200.0,18.2866,18.2947,18.2702,18.2784,89200.0
2011-12-09 12:00:00,22.33,22.4,22.33,22.38,63400.0,18.2784,18.3357,18.2784,18.3193,63400.0
2011-12-09 12:30:00,22.39,22.45,22.36,22.45,84800.0,18.3275,18.3766,18.3029,18.3766,84800.0
2011-12-09 13:00:00,22.45,22.46,22.41,22.44,73600.0,18.3766,18.3848,18.3438,18.3684,73600.0
2011-12-09 13:30:00,22.45,22.47,22.41,22.43,77000.0,18.3766,18.393,18.3438,18.3602,77000.0
2011-12-09 14:00:00,22.43,22.43,22.37,22.43,90800.0,18.3602,18.3602,18.3111,18.3602,90800.0
2011-12-09 14:30:00,22.42,22.5,22.42,22.43,98400.0,18.352,18.4175,18.352,18.3602,98400.0
2011-12-09 15:00:00,22.43,22.44,22.41,22.44,104600.0,18.3602,18.3684,18.3438,18.3684,104600.0
2011-12-09 15:30:00,22.44,22.5,22.42,22.46,273800.0,18.3684,18.4175,18.352,18.3848,273800.0
2011-12-12 09:30:00,22.36,22.47,22.28,22.29,253200.0,18.3029,18.393,18.2374,18.2456,253200.0
2011-12-12 10:00:00,22.29,22.38,22.27,22.36,106200.0,18.2456,18.3193,18.2293,18.3029,106200.0
2011-12-12 10:30:00,22.34,22.44,22.32,22.43,140800.0,18.2866,18.3684,18.2702,18.3602,140800.0
2011-12-12 11:00:00,22.43,22.48,22.4,22.48,72600.0,18.3602,18.4011,18.3357,18.4011,72600.0
2011-12-12 11:30:00,22.47,22.47,22.35,22.39,92400.0,18.393,18.393,18.2947,18.3275,92400.0
2011-12-12 12:00:00,22.4,22.42,22.36,22.42,57400.0,18.3357,18.352,18.3029,18.352,57400.0
2011-12-12 12:30:00,22.42,22.43,22.38,22.4,48600.0,18.352,18.3602,18.3193,18.3357,48600.0
2011-12-12 13:00:00,22.4,22.43,22.35,22.43,93200.0,18.3357,18.3602,18.2947,18.3602,93200.0
2011-12-12 13:30:00,22.43,22.45,22.41,22.42,38800.0,18.3602,18.3766,18.3438,18.352,38800.0
2011-12-12 14:00:00,22.42,22.43,22.36,22.37,49400.0,18.352,18.3602,18.3029,18.3111,49400.0
2011-12-12 14:30:00,22.37,22.41,22.33,22.4,103200.0,18.3111,18.3438,18.2784,18.3357,103200.0
2011-12-12 15:00:00,22.41,22.42,22.36,22.4,110000.0,18.3438,18.352,18.3029,18.3357,110000.0
2011-12-12 15:30:00,22.4,22.49,22.37,22.48,255600.0,18.3357,18.4093,18.3111,18.4011,255600.0
2011-12-13 09:30:00,22.51,22.6,22.41,22.45,83200.0,18.4257,18.4994,18.3438,18.3766,83200.0
2011-12-13 10:00:00,22.45,22.53,22.32,22.33,339400.0,18.3766,18.4421,18.2702,18.2784,339400.0
2011-12-13 10:30:00,22.34,22.34,22.19,22.32,313600.0,18.2866,18.2866,18.1638,18.2702,313600.0
2011-12-13 11:00:00,22.3,22.36,22.29,22.34,93600.0,18.2538,18.3029,18.2456,18.2866,93600.0
2011-12-13 11:30:00,22.34,22.43,22.33,22.43,73400.0,18.2866,18.3602,18.2784,18.3602,73400.0
2011-12-13 12:00:00,22.42,22.43,22.4,22.41,52000.0,18.352,18.3602,18.3357,18.3438,52000.0
2011-12-13 12:30:00,22.42,22.44,22.34,22.43,53400.0,18.352,18.3684,18.2866,18.3602,53400.0
2011-12-13 13:00:00,22.44,22.48,22.42,22.45,63000.0,18.3684,18.4011,18.352,18.3766,63000.0
2011-12-13 13:30:00,22.45,22.47,22.41,22.47,46600.0,18.3766,18.393,18.3438,18.393,46600.0
2011-12-13 14:00:00,22.47,22.5,22.37,22.42,74800.0,18.393,18.4175,18.3111,18.352,74800.0
2011-12-13 14:30:00,22.42,22.42,22.3,22.34,101000.0,18.352,18.352,18.2538,18.2866,101000.0
2011-12-13 15:00:00,22.34,22.35,22.15,22.17,125800.0,18.2866,18.2947,18.131,18.1474,125800.0
2011-12-13 15:30:00,22.17,22.18,22.08,22.16,345600.0,18.1474,18.1556,18.0737,18.1392,345600.0
2011-12-14 09:30:00,22.06,22.19,21.99,22.04,92000.0,18.0574,18.1638,18.0001,18.041,92000.0
2011-12-14 10:00:00,22.04,22.04,21.88,21.92,96000.0,18.041,18.041,17.91,17.9428,96000.0
2011-12-14 10:30:00,21.93,22.02,21.9,21.98,86800.0,17.9509,18.0246,17.9264,17.9919,86800.0
2011-12-14 11:00:00,21.98,22.02,21.97,22.02,57400.0,17.9919,18.0246,17.9837,18.0246,57400.0
2011-12-14 11:30:00,22.02,22.05,21.97,22.02,70600.0,18.0246,18.0492,17.9837,18.0246,70600.0
2011-12-14 12:00:00,22.02,22.08,22.01,22.06,56200.0,18.0246,18.0737,18.0164,18.0574,56200.0
2011-12-14 12:30:00,22.07,22.11,22.05,22.09,56000.0,18.0655,18.0983,18.0492,18.0819,56000.0
2011-12-14 13:00:00,22.09,22.1,22.05,22.08,76000.0,18.0819,18.0901,18.0492,18.0737,76000.0
2011-12-14 13:30:00,22.1,22.1,22.0,22.01,43600.0,18.0901,18.0901,18.0082,18.0164,43600.0
2011-12-14 14:00:00,22.01,22.01,21.96,21.99,66600.0,18.0164,18.0164,17.9755,18.0001,66600.0
2011-12-14 14:30:00,21.99,22.02,21.95,21.97,108200.0,18.0001,18.0246,17.9673,17.9837,108200.0
2011-12-14 15:00:00,21.96,22.05,21.95,22.02,88200.0,17.9755,18.0492,17.9673,18.0246,88200.0
2011-12-14 15:30:00,22.02,22.08,21.98,22.02,261600.0,18.0246,18.0737,17.9919,18.0246,261600.0
2011-12-15 09:30:00,22.16,22.21,21.98,22.12,132000.0,18.1392,18.1801,17.9919,18.1065,132000.0
2011-12-15 10:00:00,22.15,22.2,22.11,22.16,191600.0,18.131,18.172,18.0983,18.1392,191600.0
2011-12-15 10:30:00,22.15,22.17,22.04,22.15,108000.0,18.131,18.1474,18.041,18.131,108000.0
2011-12-15 11:00:00,22.16,22.19,22.11,22.17,105000.0,18.1392,18.1638,18.0983,18.1474,105000.0
2011-12-15 11:30:00,22.18,22.27,22.18,22.23,91200.0,18.1556,18.2293,18.1556,18.1965,91200.0
2011-12-15 12:00:00,22.22,22.33,22.22,22.29,84600.0,18.1883,18.2784,18.1883,18.2456,84600.0
2011-12-15 12:30:00,22.29,22.32,22.27,22.29,52800.0,18.2456,18.2702,18.2293,18.2456,52800.0
2011-12-15 13:00:00,22.3,22.32,22.27,22.3,42400.0,18.2538,18.2702,18.2293,18.2538,42400.0
2011-12-15 13:30:00,22.29,22.36,22.25,22.36,62000.0,18.2456,18.3029,18.2129,18.3029,62000.0
2011-12-15 14:00:00,22.36,22.41,22.35,22.36,48600.0,18.3029,18.3438,18.2947,18.3029,48600.0
2011-12-15 14:30:00,22.36,22.37,22.34,22.36,65800.0,18.3029,18.3111,18.2866,18.3029,65800.0
2011-12-15 15:00:00,22.36,22.43,22.36,22.41,89200.0,18.3029,18.3602,18.3029,18.3438,89200.0
2011-12-15 15:30:00,22.4,22.41,22.25,22.32,284800.0,18.3357,18.3438,18.2129,18.2702,284800.0
2011-12-16 09:30:00,22.42,22.49,22.34,22.47,463600.0,18.352,18.4093,18.2866,18.393,463600.0
2011-12-16 10:00:00,22.46,22.58,22.43,22.46,110200.0,18.3848,18.483,18.3602,18.3848,110200.0
2011-12-16 10:30:00,22.46,22.52,22.46,22.5,34000.0,18.3848,18.4339,18.3848,18.4175,34000.0
2011-12-16 11:00:00,22.5,22.5,22.45,22.46,53000.0,18.4175,18.4175,18.3766,18.3848,53000.0
2011-12-16 11:30:00,22.46,22.49,22.34,22.34,34600.0,18.3848,18.4093,18.2866,18.2866,34600.0
2011-12-16 12:00:00,22.33,22.36,22.31,22.32,31000.0,18.2784,18.3029,18.262,18.2702,31000.0
2011-12-16 12:30:00,22.33,22.36,22.29,22.35,42600.0,18.2784,18.3029,18.2456,18.2947,42600.0
2011-12-16 13:00:00,22.34,22.43,22.33,22.41,53200.0,18.2866,18.3602,18.2784,18.3438,53200.0
2011-12-16 13:30:00,22.4,22.42,22.35,22.35,55200.0,18.3357,18.352,18.2947,18.2947,55200.0
2011-12-16 14:00:00,22.35,22.36,22.3,22.31,74600.0,18.2947,18.3029,18.2538,18.262,74600.0
2011-12-16 14:30:00,22.31,22.36,22.31,22.35,80800.0,18.262,18.3029,18.262,18.2947,80800.0
2011-12-16 15:00:00,22.35,22.41,22.34,22.39,86400.0,18.2947,18.3438,18.2866,18.3275,86400.0
2011-12-16 15:30:00,22.39,22.47,22.36,22.43,468200.0,18.3275,18.393,18.3029,18.3602,468200.0
2011-12-19 09:30:00,22.42,22.67,22.41,22.61,123600.0,18.352,18.5567,18.3438,18.5076,123600.0
2011-12-19 10:00:00,22.61,22.68,22.55,22.65,51800.0,18.5076,18.5649,18.4584,18.5403,51800.0
2011-12-19 10:30:00,22.65,22.72,22.57,22.57,46200.0,18.5403,18.5976,18.4748,18.4748,46200.0
2011-12-19 11:00:00,22.57,22.67,22.57,22.59,82000.0,18.4748,18.5567,18.4748,18.4912,82000.0
2011-12-19 11:30:00,22.6,22.6,22.5,22.56,69000.0,18.4994,18.4994,18.4175,18.4666,69000.0
2011-12-19 12:00:00,22.56,22.61,22.56,22.58,73200.0,18.4666,18.5076,18.4666,18.483,73200.0
2011-12-19 12:30:00,22.58,22.58,22.55,22.57,55600.0,18.483,18.483,18.4584,18.4748,55600.0
2011-12-19 13:00:00,22.58,22.6,22.55,22.56,64600.0,18.483,18.4994,18.4584,18.4666,64600.0
2011-12-19 13:30:00,22.56,22.58,22.5,22.51,97200.0,18.4666,18.483,18.4175,18.4257,97200.0
2011-12-19 14:00:00,22.52,22.58,22.52,22.56,113800.0,18.4339,18.483,18.4339,18.4666,113800.0
2011-12-19 14:30:00,22.55,22.58,22.55,22.57,115800.0,18.4584,18.483,18.4584,18.4748,115800.0
2011-12-19 15:00:00,22.57,22.58,22.43,22.43,294000.0,18.4748,18.483,18.3602,18.3602,294000.0
2011-12-19 15:30:00,22.43,22.5,22.42,22.48,242000.0,18.3602,18.4175,18.352,18.4011,242000.0
2011-12-20 09:30:00,22.63,22.72,22.55,22.62,141000.0,18.5239,18.5976,18.4584,18.5157,141000.0
2011-12-20 10:00:00,22.63,22.64,22.51,22.57,135000.0,18.5239,18.5321,18.4257,18.4748,135000.0
2011-12-20 10:30:00,22.58,22.6,22.53,22.53,76000.0,18.483,18.4994,18.4421,18.4421,76000.0
2011-12-20 11:00:00,22.53,22.61,22.53,22.57,76000.0,18.4421,18.5076,18.4421,18.4748,76000.0
2011-12-20 11:30:00,22.57,22.64,22.54,22.54,71200.0,18.4748,18.5321,18.4503,18.4503,71200.0
2011-12-20 12:00:00,22.55,22.57,22.45,22.46,77400.0,18.4584,18.4748,18.3766,18.3848,77400.0
2011-12-20 12:30:00,22.46,22.55,22.46,22.55,64000.0,18.3848,18.4584,18.3848,18.4584,64000.0
2011-12-20 13:00:00,22.56,22.59,22.55,22.56,64600.0,18.4666,18.4912,18.4584,18.4666,64600.0
2011-12-20 13:30:00,22.55,22.58,22.53,22.56,53000.0,18.4584,18.483,18.4421,18.4666,53000.0
2011-12-20 14:00:00,22.56,22.58,22.54,22.55,49200.0,18.4666,18.483,18.4503,18.4584,49200.0
2011-12-20 14:30:00,22.55,22.57,22.54,22.56,55600.0,18.4584,18.4748,18.4503,18.4666,55600.0
2011-12-20 15:00:00,22.56,22.6,22.54,22.59,79400.0,18.4666,18.4994,18.4503,18.4912,79400.0
2011-12-20 15:30:00,22.59,22.64,22.58,22.61,183200.0,18.4912,18.5321,18.483,18.5076,183200.0
2011-12-21 09:30:00,22.63,22.65,22.56,22.57,140800.0,18.5239,18.5403,18.4666,18.4748,140800.0
2011-12-21 10:00:00,22.57,22.65,22.57,22.61,149400.0,18.4748,18.5403,18.4748,18.5076,149400.0
2011-12-21 10:30:00,22.63,22.66,22.61,22.64,79000.0,18.5239,18.5485,18.5076,18.5321,79000.0
2011-12-21 11:00:00,22.65,22.68,22.63,22.68,55000.0,18.5403,18.5649,18.5239,18.5649,55000.0
2011-12-21 11:30:00,22.68,22.75,22.68,22.75,45000.0,18.5649,18.6222,18.5649,18.6222,45000.0
2011-12-21 12:00:00,22.75,22.79,22.72,22.73,42000.0,18.6222,18.6549,18.5976,18.6058,42000.0
2011-12-21 12:30:00,22.74,22.81,22.73,22.77,54000.0,18.614,18.6713,18.6058,18.6385,54000.0
2011-12-21 13:00:00,22.77,22.81,22.76,22.8,31000.0,18.6385,18.6713,18.6303,18.6631,31000.0
2011-12-21 13:30:00,22.8,22.86,22.8,22.86,54400.0,18.6631,18.7122,18.6631,18.7122,54400.0
2011-12-21 14:00:00,22.86,22.9,22.83,22.86,89400.0,18.7122,18.7449,18.6876,18.7122,89400.0
2011-12-21 14:30:00,22.86,22.91,22.83,22.91,43400.0,18.7122,18.7531,18.6876,18.7531,43400.0
2011-12-21 15:00:00,22.91,22.92,22.88,22.89,58000.0,18.7531,18.7613,18.7286,18.7368,58000.0
2011-12-21 15:30:00,22.89,22.93,22.86,22.91,138800.0,18.7368,18.7695,18.7122,18.7531,138800.0
2011-12-22 09:30:00,23.0,23.02,22.94,23.02,190800.0,18.8268,18.8432,18.7777,18.8432,190800.0
2011-12-22 10:00:00,23.04,23.07,22.93,23.0,79800.0,18.8595,18.8841,18.7695,18.8268,79800.0
2011-12-22 10:30:00,23.0,23.0,22.78,22.79,42400.0,18.8268,18.8268,18.6467,18.6549,42400.0
2011-12-22 11:00:00,22.8,22.82,22.74,22.74,46400.0,18.6631,18.6795,18.614,18.614,46400.0
2011-12-22 11:30:00,22.74,22.81,22.73,22.8,26800.0,18.614,18.6713,18.6058,18.6631,26800.0
2011-12-22 12:00:00,22.8,22.83,22.79,22.83,30400.0,18.6631,18.6876,18.6549,18.6876,30400.0
2011-12-22 12:30:00,22.83,22.88,22.82,22.88,46400.0,18.6876,18.7286,18.6795,18.7286,46400.0
2011-12-22 13:00:00,22.89,22.89,22.8,22.81,38200.0,18.7368,18.7368,18.6631,18.6713,38200.0
2011-12-22 13:30:00,22.81,22.86,22.79,22.84,53400.0,18.6713,18.7122,18.6549,18.6958,53400.0
2011-12-22 14:00:00,22.83,22.83,22.78,22.83,34800.0,18.6876,18.6876,18.6467,18.6876,34800.0
2011-12-22 14:30:00,22.83,22.86,22.8,22.84,75200.0,18.6876,18.7122,18.6631,18.6958,75200.0
2011-12-22 15:00:00,22.84,22.95,22.84,22.95,102200.0,18.6958,18.7859,18.6958,18.7859,102200.0
2011-12-22 15:30:00,22.94,22.97,22.84,22.91,282400.0,18.7777,18.8022,18.6958,18.7531,282400.0
2011-12-23 09:30:00,22.97,23.04,22.92,22.97,59800.0,18.8022,18.8595,18.7613,18.8022,59800.0
2011-12-23 10:00:00,22.98,23.0,22.96,22.98,28600.0,18.8104,18.8268,18.7941,18.8104,28600.0
2011-12-23 10:30:00,22.98,22.99,22.84,22.85,52800.0,18.8104,18.8186,18.6958,18.704,52800.0
2011-12-23 11:00:00,22.85,22.9,22.82,22.88,63600.0,18.704,18.7449,18.6795,18.7286,63600.0
2011-12-23 11:30:00,22.89,22.89,22.86,22.86,67600.0,18.7368,18.7368,18.7122,18.7122,67600.0
2011-12-23 12:00:00,22.86,22.93,22.85,22.93,65000.0,18.7122,18.7695,18.704,18.7695,65000.0
2011-12-23 12:30:00,22.93,23.01,22.93,23.01,24000.0,18.7695,18.835,18.7695,18.835,24000.0
2011-12-23 13:00:00,23.01,23.03,22.98,23.03,15000.0,18.835,18.8514,18.8104,18.8514,15000.0
2011-12-23 13:30:00,23.03,23.03,23.0,23.01,11800.0,18.8514,18.8514,18.8268,18.835,11800.0
2011-12-23 14:00:00,23.0,23.04,23.0,23.04,17600.0,18.8268,18.8595,18.8268,18.8595,17600.0
2011-12-23 14:30:00,23.03,23.03,22.97,22.99,31600.0,18.8514,18.8514,18.8022,18.8186,31600.0
2011-12-23 15:00:00,22.99,23.0,22.97,22.97,38800.0,18.8186,18.8268,18.8022,18.8022,38800.0
2011-12-23 15:30:00,22.97,23.0,22.93,22.99,92400.0,18.8022,18.8268,18.7695,18.8186,92400.0
2011-12-27 09:30:00,23.0,23.0,22.93,22.95,196600.0,18.8268,18.8268,18.7695,18.7859,196600.0
2011-12-27 10:00:00,22.95,23.01,22.86,22.89,116800.0,18.7859,18.835,18.7122,18.7368,116800.0
2011-12-27 10:30:00,22.88,22.97,22.84,22.95,68800.0,18.7286,18.8022,18.6958,18.7859,68800.0
2011-12-27 11:00:00,22.96,23.05,22.93,23.04,45200.0,18.7941,18.8677,18.7695,18.8595,45200.0
2011-12-27 11:30:00,23.04,23.05,22.97,22.97,74400.0,18.8595,18.8677,18.8022,18.8022,74400.0
2011-12-27 12:00:00,22.97,22.97,22.93,22.93,44400.0,18.8022,18.8022,18.7695,18.7695,44400.0
2011-12-27 12:30:00,22.93,22.94,22.91,22.93,31800.0,18.7695,18.7777,18.7531,18.7695,31800.0
2011-12-27 13:00:00,22.93,22.94,22.92,22.92,21400.0,18.7695,18.7777,18.7613,18.7613,21400.0
2011-12-27 13:30:00,22.92,22.96,22.9,22.96,52200.0,18.7613,18.7941,18.7449,18.7941,52200.0
2011-12-27 14:00:00,22.95,22.97,22.93,22.94,37200.0,18.7859,18.8022,18.7695,18.7777,37200.0
2011-12-27 14:30:00,22.94,23.09,22.92,23.09,48400.0,18.7777,18.9005,18.7613,18.9005,48400.0
2011-12-27 15:00:00,23.08,23.17,23.08,23.14,112000.0,18.8923,18.966,18.8923,18.9414,112000.0
2011-12-27 15:30:00,23.14,23.15,23.1,23.11,183800.0,18.9414,18.9496,18.9087,18.9168,183800.0
2011-12-28 09:30:00,23.13,23.15,23.07,23.1,116400.0,18.9332,18.9496,18.8841,18.9087,116400.0
2011-12-28 10:00:00,23.11,23.13,23.09,23.1,59200.0,18.9168,18.9332,18.9005,18.9087,59200.0
2011-12-28 10:30:00,23.1,23.12,23.1,23.11,59000.0,18.9087,18.925,18.9087,18.9168,59000.0
2011-12-28 11:00:00,23.1,23.13,23.09,23.11,38400.0,18.9087,18.9332,18.9005,18.9168,38400.0
2011-12-28 11:30:00,23.1,23.13,23.07,23.09,38400.0,18.9087,18.9332,18.8841,18.9005,38400.0
2011-12-28 12:00:00,23.09,23.12,23.05,23.1,51800.0,18.9005,18.925,18.8677,18.9087,51800.0
2011-12-28 12:30:00,23.11,23.12,23.1,23.11,33800.0,18.9168,18.925,18.9087,18.9168,33800.0
2011-12-28 13:00:00,23.11,23.12,23.1,23.11,19400.0,18.9168,18.925,18.9087,18.9168,19400.0
2011-12-28 13:30:00,23.11,23.15,23.11,23.11,45800.0,18.9168,18.9496,18.9168,18.9168,45800.0
2011-12-28 14:00:00,23.1,23.13,23.08,23.11,34400.0,18.9087,18.9332,18.8923,18.9168,34400.0
2011-12-28 14:30:00,23.11,23.11,23.08,23.09,34200.0,18.9168,18.9168,18.8923,18.9005,34200.0
2011-12-28 15:00:00,23.1,23.11,23.0,23.02,67000.0,18.9087,18.9168,18.8268,18.8432,67000.0
2011-12-28 15:30:00,23.0,23.03,22.95,22.97,129200.0,18.8268,18.8514,18.7859,18.8022,129200.0
2011-12-29 09:30:00,22.98,23.11,22.97,23.07,103400.0,18.8104,18.9168,18.8022,18.8841,103400.0
2011-12-29 10:00:00,23.07,23.14,23.02,23.14,113200.0,18.8841,18.9414,18.8432,18.9414,113200.0
2011-12-29 10:30:00,23.14,23.18,23.1,23.1,36600.0,18.9414,18.9741,18.9087,18.9087,36600.0
2011-12-29 11:00:00,23.09,23.15,23.09,23.15,31800.0,18.9005,18.9496,18.9005,18.9496,31800.0
2011-12-29 11:30:00,23.14,23.2,23.14,23.2,30200.0,18.9414,18.9905,18.9414,18.9905,30200.0
2011-12-29 12:00:00,23.2,23.22,23.17,23.18,26600.0,18.9905,19.0069,18.966,18.9741,26600.0
2011-12-29 12:30:00,23.18,23.18,23.16,23.18,15800.0,18.9741,18.9741,18.9578,18.9741,15800.0
2011-12-29 13:00:00,23.18,23.2,23.17,23.2,15800.0,18.9741,18.9905,18.966,18.9905,15800.0
2011-12-29 13:30:00,23.19,23.23,23.18,23.21,24800.0,18.9823,19.0151,18.9741,18.9987,24800.0
2011-12-29 14:00:00,23.21,23.21,23.17,23.18,22200.0,18.9987,18.9987,18.966,18.9741,22200.0
2011-12-29 14:30:00,23.19,23.2,23.17,23.18,34000.0,18.9823,18.9905,18.966,18.9741,34000.0
2011-12-29 15:00:00,23.18,23.19,23.17,23.19,29600.0,18.9741,18.9823,18.966,18.9823,29600.0
2011-12-29 15:30:00,23.19,23.2,23.17,23.18,123200.0,18.9823,18.9905,18.966,18.9741,123200.0
2011-12-30 09:30:00,23.16,23.19,23.07,23.11,123600.0,18.9578,18.9823,18.8841,18.9168,123600.0
2011-12-30 10:00:00,23.12,23.12,23.03,23.04,35800.0,18.925,18.925,18.8514,18.8595,35800.0
2011-12-30 10:30:00,23.06,23.06,23.02,23.03,53800.0,18.8759,18.8759,18.8432,18.8514,53800.0
2011-12-30 11:00:00,23.03,23.04,23.0,23.0,27400.0,18.8514,18.8595,18.8268,18.8268,27400.0
2011-12-30 11:30:00,23.0,23.02,22.95,22.95,33800.0,18.8268,18.8432,18.7859,18.7859,33800.0
2011-12-30 12:00:00,22.94,22.96,22.9,22.9,40600.0,18.7777,18.7941,18.7449,18.7449,40600.0
2011-12-30 12:30:00,22.9,22.92,22.84,22.84,109600.0,18.7449,18.7613,18.6958,18.6958,109600.0
2011-12-30 13:00:00,22.84,22.91,22.84,22.87,56400.0,18.6958,18.7531,18.6958,18.7204,56400.0
2011-12-30 13:30:00,22.87,22.96,22.87,22.96,33600.0,18.7204,18.7941,18.7204,18.7941,33600.0
2011-12-30 14:00:00,22.96,22.97,22.93,22.93,29400.0,18.7941,18.8022,18.7695,18.7695,29400.0
2011-12-30 14:30:00,22.93,22.95,22.9,22.9,38600.0,18.7695,18.7859,18.7449,18.7449,38600.0
2011-12-30 15:00:00,22.9,22.93,22.86,22.91,80600.0,18.7449,18.7695,18.7122,18.7531,80600.0
2011-12-30 15:30:00,22.91,22.97,22.88,22.88,266600.0,18.7531,18.8022,18.7286,18.7286,266600.0
2012-01-03 09:30:00,23.0,23.03,22.61,22.61,272800.0,18.8268,18.8514,18.5076,18.5076,272800.0
2012-01-03 10:00:00,22.62,22.76,22.61,22.74,137000.0,18.5157,18.6303,18.5076,18.614,137000.0
2012-01-03 10:30:00,22.74,22.82,22.74,22.8,93800.0,18.614,18.6795,18.614,18.6631,93800.0
2012-01-03 11:00:00,22.81,22.85,22.79,22.81,81400.0,18.6713,18.704,18.6549,18.6713,81400.0
2012-01-03 11:30:00,22.82,22.82,22.74,22.74,65000.0,18.6795,18.6795,18.614,18.614,65000.0
2012-01-03 12:00:00,22.73,22.73,22.65,22.67,54800.0,18.6058,18.6058,18.5403,18.5567,54800.0
2012-01-03 12:30:00,22.68,22.68,22.51,22.52,105400.0,18.5649,18.5649,18.4257,18.4339,105400.0
2012-01-03 13:00:00,22.52,22.59,22.51,22.59,56000.0,18.4339,18.4912,18.4257,18.4912,56000.0
2012-01-03 13:30:00,22.58,22.68,22.58,22.68,60400.0,18.483,18.5649,18.483,18.5649,60400.0
2012-01-03 14:00:00,22.68,22.77,22.68,22.77,120600.0,18.5649,18.6385,18.5649,18.6385,120600.0
2012-01-03 14:30:00,22.77,22.81,22.74,22.77,117000.0,18.6385,18.6713,18.614,18.6385,117000.0
2012-01-03 15:00:00,22.77,22.79,22.73,22.74,146000.0,18.6385,18.6549,18.6058,18.614,146000.0
2012-01-03 15:30:00,22.74,22.83,22.67,22.7,318800.0,18.614,18.6876,18.5567,18.5812,318800.0
2012-01-04 09:30:00,22.3,22.49,22.11,22.37,267000.0,18.2538,18.4093,18.0983,18.3111,267000.0
2012-01-04 10:00:00,22.38,22.52,22.38,22.5,152800.0,18.3193,18.4339,18.3193,18.4175,152800.0
2012-01-04 10:30:00,22.5,22.55,22.46,22.55,109200.0,18.4175,18.4584,18.3848,18.4584,109200.0
2012-01-04 11:00:00,22.55,22.61,22.53,22.55,149000.0,18.4584,18.5076,18.4421,18.4584,149000.0
2012-01-04 11:30:00,22.54,22.6,22.54,22.57,68000.0,18.4503,18.4994,18.4503,18.4748,68000.0
2012-01-04 12:00:00,22.57,22.59,22.55,22.57,64400.0,18.4748,18.4912,18.4584,18.4748,64400.0
2012-01-04 12:30:00,22.57,22.58,22.55,22.55,44200.0,18.4748,18.483,18.4584,18.4584,44200.0
2012-01-04 13:00:00,22.55,22.55,22.5,22.52,36600.0,18.4584,18.4584,18.4175,18.4339,36600.0
2012-01-04 13:30:00,22.52,22.53,22.5,22.5,36000.0,18.4339,18.4421,18.4175,18.4175,36000.0
2012-01-04 14:00:00,22.5,22.55,22.5,22.52,49200.0,18.4175,18.4584,18.4175,18.4339,49200.0
2012-01-04 14:30:00,22.52,22.54,22.5,22.52,74200.0,18.4339,18.4503,18.4175,18.4339,74200.0
2012-01-04 15:00:00,22.51,22.52,22.47,22.48,129800.0,18.4257,18.4339,18.393,18.4011,129800.0
2012-01-04 15:30:00,22.48,22.48,22.41,22.41,258600.0,18.4011,18.4011,18.3438,18.3438,258600.0
2012-01-05 09:30:00,22.43,22.45,22.33,22.36,68000.0,18.3602,18.3766,18.2784,18.3029,68000.0
2012-01-05 10:00:00,22.34,22.37,22.27,22.35,109600.0,18.2866,18.3111,18.2293,18.2947,109600.0
2012-01-05 10:30:00,22.36,22.38,22.34,22.35,53400.0,18.3029,18.3193,18.2866,18.2947,53400.0
2012-01-05 11:00:00,22.35,22.47,22.35,22.47,48800.0,18.2947,18.393,18.2947,18.393,48800.0
2012-01-05 11:30:00,22.47,22.5,22.46,22.48,39200.0,18.393,18.4175,18.3848,18.4011,39200.0
2012-01-05 12:00:00,22.48,22.5,22.47,22.5,49400.0,18.4011,18.4175,18.393,18.4175,49400.0
2012-01-05 12:30:00,22.5,22.58,22.48,22.57,59200.0,18.4175,18.483,18.4011,18.4748,59200.0
2012-01-05 13:00:00,22.55,22.57,22.53,22.57,68800.0,18.4584,18.4748,18.4421,18.4748,68800.0
2012-01-05 13:30:00,22.56,22.59,22.56,22.58,46600.0,18.4666,18.4912,18.4666,18.483,46600.0
2012-01-05 14:00:00,22.59,22.59,22.55,22.58,60400.0,18.4912,18.4912,18.4584,18.483,60400.0
2012-01-05 14:30:00,22.58,22.59,22.5,22.5,205000.0,18.483,18.4912,18.4175,18.4175,205000.0
2012-01-05 15:00:00,22.49,22.6,22.49,22.58,152600.0,18.4093,18.4994,18.4093,18.483,152600.0
2012-01-05 15:30:00,22.59,22.66,22.56,22.58,345600.0,18.4912,18.5485,18.4666,18.483,345600.0
2012-01-06 09:30:00,22.64,22.66,22.57,22.6,118200.0,18.5321,18.5485,18.4748,18.4994,118200.0
2012-01-06 10:00:00,22.6,22.77,22.58,22.73,110400.0,18.4994,18.6385,18.483,18.6058,110400.0
2012-01-06 10:30:00,22.73,22.76,22.7,22.7,209800.0,18.6058,18.6303,18.5812,18.5812,209800.0
2012-01-06 11:00:00,22.7,22.8,22.7,22.79,81600.0,18.5812,18.6631,18.5812,18.6549,81600.0
2012-01-06 11:30:00,22.79,22.92,22.79,22.91,84600.0,18.6549,18.7613,18.6549,18.7531,84600.0
2012-01-06 12:00:00,22.91,23.0,22.9,23.0,122600.0,18.7531,18.8268,18.7449,18.8268,122600.0
2012-01-06 12:30:00,23.0,23.06,23.0,23.03,124800.0,18.8268,18.8759,18.8268,18.8514,124800.0
2012-01-06 13:00:00,23.03,23.04,22.93,23.04,115000.0,18.8514,18.8595,18.7695,18.8595,115000.0
2012-01-06 13:30:00,23.03,23.13,23.02,23.11,113400.0,18.8514,18.9332,18.8432,18.9168,113400.0
2012-01-06 14:00:00,23.11,23.11,23.05,23.08,111000.0,18.9168,18.9168,18.8677,18.8923,111000.0
2012-01-06 14:30:00,23.08,23.14,23.05,23.07,129200.0,18.8923,18.9414,18.8677,18.8841,129200.0
2012-01-06 15:00:00,23.07,23.08,22.96,22.96,272400.0,18.8841,18.8923,18.7941,18.7941,272400.0
2012-01-06 15:30:00,22.96,22.98,22.89,22.93,299200.0,18.7941,18.8104,18.7368,18.7695,299200.0
2012-01-09 09:30:00,22.98,23.11,22.95,22.96,92200.0,18.8104,18.9168,18.7859,18.7941,92200.0
2012-01-09 10:00:00,22.96,22.97,22.91,22.95,108000.0,18.7941,18.8022,18.7531,18.7859,108000.0
2012-01-09 10:30:00,22.95,22.96,22.93,22.93,49400.0,18.7859,18.7941,18.7695,18.7695,49400.0
2012-01-09 11:00:00,22.93,22.96,22.86,22.91,68600.0,18.7695,18.7941,18.7122,18.7531,68600.0
2012-01-09 11:30:00,22.9,22.91,22.85,22.88,93400.0,18.7449,18.7531,18.704,18.7286,93400.0
2012-01-09 12:00:00,22.88,22.95,22.87,22.95,155600.0,18.7286,18.7859,18.7204,18.7859,155600.0
2012-01-09 12:30:00,22.95,23.02,22.95,23.02,36000.0,18.7859,18.8432,18.7859,18.8432,36000.0
2012-01-09 13:00:00,23.01,23.03,22.98,23.02,31200.0,18.835,18.8514,18.8104,18.8432,31200.0
2012-01-09 13:30:00,23.02,23.02,22.95,22.95,29200.0,18.8432,18.8432,18.7859,18.7859,29200.0
2012-01-09 14:00:00,22.96,22.98,22.95,22.97,27400.0,18.7941,18.8104,18.7859,18.8022,27400.0
2012-01-09 14:30:00,22.97,23.0,22.96,22.97,32600.0,18.8022,18.8268,18.7941,18.8022,32600.0
2012-01-09 15:00:00,22.97,23.0,22.97,23.0,46600.0,18.8022,18.8268,18.8022,18.8268,46600.0
2012-01-09 15:30:00,23.0,23.02,22.95,22.98,125200.0,18.8268,18.8432,18.7859,18.8104,125200.0
2012-01-10 09:30:00,23.01,23.01,22.84,22.87,272200.0,18.835,18.835,18.6958,18.7204,272200.0
2012-01-10 10:00:00,22.88,22.99,22.86,22.97,237400.0,18.7286,18.8186,18.7122,18.8022,237400.0
2012-01-10 10:30:00,22.97,23.1,22.72,22.76,436600.0,18.8022,18.9087,18.5976,18.6303,436600.0
2012-01-10 11:00:00,22.75,22.79,22.68,22.73,234800.0,18.6222,18.6549,18.5649,18.6058,234800.0
2012-01-10 11:30:00,22.73,22.73,22.5,22.6,392600.0,18.6058,18.6058,18.4175,18.4994,392600.0
2012-01-10 12:00:00,22.6,22.61,22.5,22.53,241600.0,18.4994,18.5076,18.4175,18.4421,241600.0
2012-01-10 12:30:00,22.52,22.53,22.43,22.49,255600.0,18.4339,18.4421,18.3602,18.4093,255600.0
2012-01-10 13:00:00,22.48,22.49,22.38,22.39,169200.0,18.4011,18.4093,18.3193,18.3275,169200.0
2012-01-10 13:30:00,22.39,22.39,22.29,22.36,249400.0,18.3275,18.3275,18.2456,18.3029,249400.0
2012-01-10 14:00:00,22.36,22.38,22.32,22.37,289800.0,18.3029,18.3193,18.2702,18.3111,289800.0
2012-01-10 14:30:00,22.38,22.38,22.32,22.37,145400.0,18.3193,18.3193,18.2702,18.3111,145400.0
2012-01-10 15:00:00,22.38,22.41,22.33,22.36,305800.0,18.3193,18.3438,18.2784,18.3029,305800.0
2012-01-10 15:30:00,22.37,22.42,22.35,22.4,328200.0,18.3111,18.352,18.2947,18.3357,328200.0
2012-01-11 09:30:00,22.38,22.47,22.33,22.4,215600.0,18.3193,18.393,18.2784,18.3357,215600.0
2012-01-11 10:00:00,22.4,22.61,22.39,22.55,294000.0,18.3357,18.5076,18.3275,18.4584,294000.0
2012-01-11 10:30:00,22.55,22.72,22.55,22.67,275200.0,18.4584,18.5976,18.4584,18.5567,275200.0
2012-01-11 11:00:00,22.68,22.7,22.57,22.59,81800.0,18.5649,18.5812,18.4748,18.4912,81800.0
2012-01-11 11:30:00,22.58,22.63,22.55,22.57,74600.0,18.483,18.5239,18.4584,18.4748,74600.0
2012-01-11 12:00:00,22.57,22.61,22.56,22.58,95600.0,18.4748,18.5076,18.4666,18.483,95600.0
2012-01-11 12:30:00,22.59,22.61,22.57,22.59,86000.0,18.4912,18.5076,18.4748,18.4912,86000.0
2012-01-11 13:00:00,22.58,22.6,22.57,22.6,65200.0,18.483,18.4994,18.4748,18.4994,65200.0
2012-01-11 13:30:00,22.6,22.6,22.56,22.57,65400.0,18.4994,18.4994,18.4666,18.4748,65400.0
2012-01-11 14:00:00,22.57,22.58,22.47,22.49,132800.0,18.4748,18.483,18.393,18.4093,132800.0
2012-01-11 14:30:00,22.5,22.53,22.48,22.53,74600.0,18.4175,18.4421,18.4011,18.4421,74600.0
2012-01-11 15:00:00,22.53,22.53,22.48,22.5,149800.0,18.4421,18.4421,18.4011,18.4175,149800.0
2012-01-11 15:30:00,22.5,22.56,22.48,22.5,305400.0,18.4175,18.4666,18.4011,18.4175,305400.0
2012-01-12 09:30:00,22.59,22.59,22.47,22.55,77000.0,18.4912,18.4912,18.393,18.4584,77000.0
2012-01-12 10:00:00,22.55,22.57,22.49,22.51,48000.0,18.4584,18.4748,18.4093,18.4257,48000.0
2012-01-12 10:30:00,22.5,22.58,22.48,22.56,45800.0,18.4175,18.483,18.4011,18.4666,45800.0
2012-01-12 11:00:00,22.55,22.63,22.55,22.61,94200.0,18.4584,18.5239,18.4584,18.5076,94200.0
2012-01-12 11:30:00,22.62,22.63,22.6,22.63,23600.0,18.5157,18.5239,18.4994,18.5239,23600.0
2012-01-12 12:00:00,22.63,22.68,22.61,22.66,65200.0,18.5239,18.5649,18.5076,18.5485,65200.0
2012-01-12 12:30:00,22.66,22.71,22.65,22.71,58000.0,18.5485,18.5894,18.5403,18.5894,58000.0
2012-01-12 13:00:00,22.71,22.73,22.68,22.73,126200.0,18.5894,18.6058,18.5649,18.6058,126200.0
2012-01-12 13:30:00,22.73,22.75,22.7,22.74,68600.0,18.6058,18.6222,18.5812,18.614,68600.0
2012-01-12 14:00:00,22.73,22.73,22.64,22.64,62800.0,18.6058,18.6058,18.5321,18.5321,62800.0
2012-01-12 14:30:00,22.64,22.67,22.63,22.64,174400.0,18.5321,18.5567,18.5239,18.5321,174400.0
2012-01-12 15:00:00,22.64,22.66,22.63,22.64,131800.0,18.5321,18.5485,18.5239,18.5321,131800.0
2012-01-12 15:30:00,22.64,22.68,22.61,22.65,241000.0,18.5321,18.5649,18.5076,18.5403,241000.0
2012-01-13 09:30:00,22.53,22.63,22.5,22.61,150000.0,18.4421,18.5239,18.4175,18.5076,150000.0
2012-01-13 10:00:00,22.61,22.61,22.51,22.6,61400.0,18.5076,18.5076,18.4257,18.4994,61400.0
2012-01-13 10:30:00,22.59,22.67,22.56,22.65,236800.0,18.4912,18.5567,18.4666,18.5403,236800.0
2012-01-13 11:00:00,22.65,22.68,22.65,22.66,30000.0,18.5403,18.5649,18.5403,18.5485,30000.0
2012-01-13 11:30:00,22.67,22.71,22.67,22.7,30000.0,18.5567,18.5894,18.5567,18.5812,30000.0
2012-01-13 12:00:00,22.7,22.72,22.65,22.67,42200.0,18.5812,18.5976,18.5403,18.5567,42200.0
2012-01-13 12:30:00,22.67,22.69,22.65,22.66,88000.0,18.5567,18.573,18.5403,18.5485,88000.0
2012-01-13 13:00:00,22.66,22.68,22.64,22.66,33800.0,18.5485,18.5649,18.5321,18.5485,33800.0
2012-01-13 13:30:00,22.66,22.67,22.63,22.65,35600.0,18.5485,18.5567,18.5239,18.5403,35600.0
2012-01-13 14:00:00,22.65,22.66,22.61,22.64,41400.0,18.5403,18.5485,18.5076,18.5321,41400.0
2012-01-13 14:30:00,22.64,22.71,22.64,22.68,153600.0,18.5321,18.5894,18.5321,18.5649,153600.0
2012-01-13 15:00:00,22.68,22.7,22.65,22.65,67800.0,18.5649,18.5812,18.5403,18.5403,67800.0
2012-01-13 15:30:00,22.65,22.68,22.64,22.66,163400.0,18.5403,18.5649,18.5321,18.5485,163400.0
2012-01-17 09:30:00,22.75,22.75,22.67,22.68,195800.0,18.6222,18.6222,18.5567,18.5649,195800.0
2012-01-17 10:00:00,22.69,22.73,22.67,22.68,105600.0,18.573,18.6058,18.5567,18.5649,105600.0
2012-01-17 10:30:00,22.67,22.72,22.65,22.65,71000.0,18.5567,18.5976,18.5403,18.5403,71000.0
2012-01-17 11:00:00,22.65,22.72,22.64,22.71,78200.0,18.5403,18.5976,18.5321,18.5894,78200.0
2012-01-17 11:30:00,22.71,22.82,22.68,22.81,59600.0,18.5894,18.6795,18.5649,18.6713,59600.0
2012-01-17 12:00:00,22.81,22.84,22.8,22.83,39000.0,18.6713,18.6958,18.6631,18.6876,39000.0
2012-01-17 12:30:00,22.84,22.86,22.82,22.84,46600.0,18.6958,18.7122,18.6795,18.6958,46600.0
2012-01-17 13:00:00,22.83,22.85,22.82,22.83,54600.0,18.6876,18.704,18.6795,18.6876,54600.0
2012-01-17 13:30:00,22.84,22.86,22.83,22.84,42400.0,18.6958,18.7122,18.6876,18.6958,42400.0
2012-01-17 14:00:00,22.85,22.88,22.84,22.88,48200.0,18.704,18.7286,18.6958,18.7286,48200.0
2012-01-17 14:30:00,22.88,22.88,22.83,22.83,43000.0,18.7286,18.7286,18.6876,18.6876,43000.0
2012-01-17 15:00:00,22.83,22.86,22.82,22.84,54000.0,18.6876,18.7122,18.6795,18.6958,54000.0
2012-01-17 15:30:00,22.84,22.86,22.8,22.85,149200.0,18.6958,18.7122,18.6631,18.704,149200.0
2012-01-18 09:30:00,22.86,22.94,22.8,22.94,84000.0,18.7122,18.7777,18.6631,18.7777,84000.0
2012-01-18 10:00:00,22.93,22.99,22.88,22.96,59800.0,18.7695,18.8186,18.7286,18.7941,59800.0
2012-01-18 10:30:00,22.97,23.11,22.95,23.09,114800.0,18.8022,18.9168,18.7859,18.9005,114800.0
2012-01-18 11:00:00,23.07,23.07,23.0,23.06,63600.0,18.8841,18.8841,18.8268,18.8759,63600.0
2012-01-18 11:30:00,23.05,23.12,23.04,23.11,51400.0,18.8677,18.925,18.8595,18.9168,51400.0
2012-01-18 12:00:00,23.11,23.14,23.1,23.14,84200.0,18.9168,18.9414,18.9087,18.9414,84200.0
2012-01-18 12:30:00,23.14,23.18,23.11,23.12,37600.0,18.9414,18.9741,18.9168,18.925,37600.0
2012-01-18 13:00:00,23.12,23.15,23.1,23.15,33000.0,18.925,18.9496,18.9087,18.9496,33000.0
2012-01-18 13:30:00,23.14,23.18,23.11,23.13,102400.0,18.9414,18.9741,18.9168,18.9332,102400.0
2012-01-18 14:00:00,23.14,23.15,23.11,23.14,72600.0,18.9414,18.9496,18.9168,18.9414,72600.0
2012-01-18 14:30:00,23.14,23.14,23.07,23.08,75200.0,18.9414,18.9414,18.8841,18.8923,75200.0
2012-01-18 15:00:00,23.08,23.16,23.06,23.15,99200.0,18.8923,18.9578,18.8759,18.9496,99200.0
2012-01-18 15:30:00,23.15,23.15,23.06,23.14,171200.0,18.9496,18.9496,18.8759,18.9414,171200.0
2012-01-19 09:30:00,23.16,23.18,23.02,23.07,55800.0,18.9578,18.9741,18.8432,18.8841,55800.0
2012-01-19 10:00:00,23.07,23.17,23.03,23.16,198600.0,18.8841,18.966,18.8514,18.9578,198600.0
2012-01-19 10:30:00,23.15,23.23,23.15,23.23,44400.0,18.9496,19.0151,18.9496,19.0151,44400.0
2012-01-19 11:00:00,23.23,23.29,23.2,23.25,55200.0,19.0151,19.0642,18.9905,19.0314,55200.0
2012-01-19 11:30:00,23.25,23.27,23.19,23.2,49600.0,19.0314,19.0478,18.9823,18.9905,49600.0
2012-01-19 12:00:00,23.2,23.22,23.16,23.2,103200.0,18.9905,19.0069,18.9578,18.9905,103200.0
2012-01-19 12:30:00,23.2,23.32,23.19,23.3,77800.0,18.9905,19.0887,18.9823,19.0724,77800.0
2012-01-19 13:00:00,23.3,23.34,23.25,23.33,123800.0,19.0724,19.1051,19.0314,19.0969,123800.0
2012-01-19 13:30:00,23.33,23.36,23.25,23.35,168400.0,19.0969,19.1215,19.0314,19.1133,168400.0
2012-01-19 14:00:00,23.35,23.39,23.26,23.28,97200.0,19.1133,19.146,19.0396,19.056,97200.0
2012-01-19 14:30:00,23.28,23.31,23.25,23.29,77800.0,19.056,19.0806,19.0314,19.0642,77800.0
2012-01-19 15:00:00,23.29,23.34,23.29,23.33,72200.0,19.0642,19.1051,19.0642,19.0969,72200.0
2012-01-19 15:30:00,23.32,23.38,23.3,23.36,151200.0,19.0887,19.1378,19.0724,19.1215,151200.0
2012-01-20 09:30:00,23.32,23.5,23.22,23.25,196000.0,19.0887,19.2361,19.0069,19.0314,196000.0
2012-01-20 10:00:00,23.23,23.23,23.15,23.18,42000.0,19.0151,19.0151,18.9496,18.9741,42000.0
2012-01-20 10:30:00,23.18,23.24,23.16,23.24,116800.0,18.9741,19.0233,18.9578,19.0233,116800.0
2012-01-20 11:00:00,23.23,23.24,23.18,23.19,39600.0,19.0151,19.0233,18.9741,18.9823,39600.0
2012-01-20 11:30:00,23.2,23.22,23.14,23.14,100000.0,18.9905,19.0069,18.9414,18.9414,100000.0
2012-01-20 12:00:00,23.16,23.21,23.14,23.19,73600.0,18.9578,18.9987,18.9414,18.9823,73600.0
2012-01-20 12:30:00,23.17,23.2,23.11,23.11,100200.0,18.966,18.9905,18.9168,18.9168,100200.0
2012-01-20 13:00:00,23.11,23.16,23.11,23.14,71200.0,18.9168,18.9578,18.9168,18.9414,71200.0
2012-01-20 13:30:00,23.15,23.15,23.12,23.13,26200.0,18.9496,18.9496,18.925,18.9332,26200.0
2012-01-20 14:00:00,23.14,23.15,23.11,23.15,57200.0,18.9414,18.9496,18.9168,18.9496,57200.0
2012-01-20 14:30:00,23.15,23.22,23.09,23.16,86200.0,18.9496,19.0069,18.9005,18.9578,86200.0
2012-01-20 15:00:00,23.16,23.19,23.14,23.17,67600.0,18.9578,18.9823,18.9414,18.966,67600.0
2012-01-20 15:30:00,23.17,23.2,23.14,23.17,202000.0,18.966,18.9905,18.9414,18.966,202000.0
2012-01-23 09:30:00,23.17,23.28,23.16,23.2,224200.0,18.966,19.056,18.9578,18.9905,224200.0
2012-01-23 10:00:00,23.2,23.2,23.11,23.15,62400.0,18.9905,18.9905,18.9168,18.9496,62400.0
2012-01-23 10:30:00,23.13,23.18,23.09,23.16,77600.0,18.9332,18.9741,18.9005,18.9578,77600.0
2012-01-23 11:00:00,23.16,23.16,23.11,23.15,65400.0,18.9578,18.9578,18.9168,18.9496,65400.0
2012-01-23 11:30:00,23.15,23.15,23.05,23.07,50400.0,18.9496,18.9496,18.8677,18.8841,50400.0
2012-01-23 12:00:00,23.06,23.07,23.0,23.02,40400.0,18.8759,18.8841,18.8268,18.8432,40400.0
2012-01-23 12:30:00,23.02,23.06,23.01,23.03,40200.0,18.8432,18.8759,18.835,18.8514,40200.0
2012-01-23 13:00:00,23.03,23.14,23.03,23.14,40200.0,18.8514,18.9414,18.8514,18.9414,40200.0
2012-01-23 13:30:00,23.14,23.2,23.08,23.09,120400.0,18.9414,18.9905,18.8923,18.9005,120400.0
2012-01-23 14:00:00,23.09,23.1,23.04,23.1,41000.0,18.9005,18.9087,18.8595,18.9087,41000.0
2012-01-23 14:30:00,23.1,23.13,23.05,23.13,107600.0,18.9087,18.9332,18.8677,18.9332,107600.0
2012-01-23 15:00:00,23.13,23.15,23.11,23.11,72400.0,18.9332,18.9496,18.9168,18.9168,72400.0
2012-01-23 15:30:00,23.11,23.11,23.07,23.08,153000.0,18.9168,18.9168,18.8841,18.8923,153000.0
2012-01-24 09:30:00,22.97,23.0,22.62,22.64,132400.0,18.8022,18.8268,18.5157,18.5321,132400.0
2012-01-24 10:00:00,22.64,22.76,22.64,22.7,94000.0,18.5321,18.6303,18.5321,18.5812,94000.0
2012-01-24 10:30:00,22.7,22.7,22.68,22.69,85400.0,18.5812,18.5812,18.5649,18.573,85400.0
2012-01-24 11:00:00,22.69,22.79,22.69,22.75,132000.0,18.573,18.6549,18.573,18.6222,132000.0
2012-01-24 11:30:00,22.75,22.83,22.74,22.81,57600.0,18.6222,18.6876,18.614,18.6713,57600.0
2012-01-24 12:00:00,22.79,22.81,22.75,22.79,64600.0,18.6549,18.6713,18.6222,18.6549,64600.0
2012-01-24 12:30:00,22.79,22.89,22.78,22.89,82400.0,18.6549,18.7368,18.6467,18.7368,82400.0
2012-01-24 13:00:00,22.89,22.9,22.87,22.88,29600.0,18.7368,18.7449,18.7204,18.7286,29600.0
2012-01-24 13:30:00,22.87,22.88,22.83,22.84,51800.0,18.7204,18.7286,18.6876,18.6958,51800.0
2012-01-24 14:00:00,22.85,22.9,22.82,22.84,268800.0,18.704,18.7449,18.6795,18.6958,268800.0
2012-01-24 14:30:00,22.84,22.89,22.84,22.86,71000.0,18.6958,18.7368,18.6958,18.7122,71000.0
2012-01-24 15:00:00,22.86,22.89,22.83,22.88,54000.0,18.7122,18.7368,18.6876,18.7286,54000.0
2012-01-24 15:30:00,22.88,22.89,22.84,22.89,150000.0,18.7286,18.7368,18.6958,18.7368,150000.0
2012-01-25 09:30:00,22.91,23.03,22.91,22.97,90600.0,18.7531,18.8514,18.7531,18.8022,90600.0
2012-01-25 10:00:00,22.97,23.05,22.97,23.02,57600.0,18.8022,18.8677,18.8022,18.8432,57600.0
2012-01-25 10:30:00,23.02,23.06,23.0,23.01,59200.0,18.8432,18.8759,18.8268,18.835,59200.0
2012-01-25 11:00:00,23.02,23.06,23.0,23.0,36000.0,18.8432,18.8759,18.8268,18.8268,36000.0
2012-01-25 11:30:00,22.99,23.02,22.95,22.96,19600.0,18.8186,18.8432,18.7859,18.7941,19600.0
2012-01-25 12:00:00,22.95,23.02,22.95,22.97,25800.0,18.7859,18.8432,18.7859,18.8022,25800.0
2012-01-25 12:30:00,22.97,23.02,22.95,22.97,60400.0,18.8022,18.8432,18.7859,18.8022,60400.0
2012-01-25 13:00:00,22.97,23.06,22.96,23.06,43800.0,18.8022,18.8759,18.7941,18.8759,43800.0
2012-01-25 13:30:00,23.05,23.08,23.02,23.06,70600.0,18.8677,18.8923,18.8432,18.8759,70600.0
2012-01-25 14:00:00,23.05,23.05,22.97,23.0,37400.0,18.8677,18.8677,18.8022,18.8268,37400.0
2012-01-25 14:30:00,23.0,23.0,22.93,22.95,77800.0,18.8268,18.8268,18.7695,18.7859,77800.0
2012-01-25 15:00:00,22.96,22.99,22.93,22.98,99400.0,18.7941,18.8186,18.7695,18.8104,99400.0
2012-01-25 15:30:00,22.98,23.0,22.93,22.95,207000.0,18.8104,18.8268,18.7695,18.7859,207000.0
2012-01-26 09:30:00,23.08,23.43,23.05,23.2,187600.0,18.8923,19.1788,18.8677,18.9905,187600.0
2012-01-26 10:00:00,23.16,23.23,23.1,23.22,118400.0,18.9578,19.0151,18.9087,19.0069,118400.0
2012-01-26 10:30:00,23.23,23.23,23.17,23.19,54200.0,19.0151,19.0151,18.966,18.9823,54200.0
2012-01-26 11:00:00,23.2,23.2,23.09,23.09,44600.0,18.9905,18.9905,18.9005,18.9005,44600.0
2012-01-26 11:30:00,23.09,23.17,23.07,23.13,41200.0,18.9005,18.966,18.8841,18.9332,41200.0
2012-01-26 12:00:00,23.13,23.16,23.09,23.1,40800.0,18.9332,18.9578,18.9005,18.9087,40800.0
2012-01-26 12:30:00,23.1,23.15,23.1,23.11,24800.0,18.9087,18.9496,18.9087,18.9168,24800.0
2012-01-26 13:00:00,23.11,23.13,23.05,23.08,58800.0,18.9168,18.9332,18.8677,18.8923,58800.0
2012-01-26 13:30:00,23.08,23.08,23.0,23.0,68800.0,18.8923,18.8923,18.8268,18.8268,68800.0
2012-01-26 14:00:00,23.0,23.06,22.97,23.0,70600.0,18.8268,18.8759,18.8022,18.8268,70600.0
2012-01-26 14:30:00,23.0,23.01,22.99,23.0,54200.0,18.8268,18.835,18.8186,18.8268,54200.0
2012-01-26 15:00:00,23.0,23.0,22.91,22.91,131600.0,18.8268,18.8268,18.7531,18.7531,131600.0
2012-01-26 15:30:00,22.91,22.96,22.89,22.94,215400.0,18.7531,18.7941,18.7368,18.7777,215400.0
2012-01-27 09:30:00,22.89,23.05,22.86,22.93,81200.0,18.7368,18.8677,18.7122,18.7695,81200.0
2012-01-27 10:00:00,22.93,23.0,22.88,22.99,105600.0,18.7695,18.8268,18.7286,18.8186,105600.0
2012-01-27 10:30:00,22.99,23.0,22.91,22.97,27600.0,18.8186,18.8268,18.7531,18.8022,27600.0
2012-01-27 11:00:00,22.97,23.0,22.93,22.96,31800.0,18.8022,18.8268,18.7695,18.7941,31800.0
2012-01-27 11:30:00,22.97,22.98,22.87,22.92,37800.0,18.8022,18.8104,18.7204,18.7613,37800.0
2012-01-27 12:00:00,22.92,22.93,22.85,22.88,24800.0,18.7613,18.7695,18.704,18.7286,24800.0
2012-01-27 12:30:00,22.88,22.88,22.79,22.81,32800.0,18.7286,18.7286,18.6549,18.6713,32800.0
2012-01-27 13:00:00,22.82,22.89,22.82,22.82,51400.0,18.6795,18.7368,18.6795,18.6795,51400.0
2012-01-27 13:30:00,22.83,22.87,22.77,22.82,35000.0,18.6876,18.7204,18.6385,18.6795,35000.0
2012-01-27 14:00:00,22.82,22.84,22.79,22.83,88800.0,18.6795,18.6958,18.6549,18.6876,88800.0
2012-01-27 14:30:00,22.83,22.85,22.8,22.84,57200.0,18.6876,18.704,18.6631,18.6958,57200.0
2012-01-27 15:00:00,22.85,22.86,22.77,22.83,101200.0,18.704,18.7122,18.6385,18.6876,101200.0
2012-01-27 15:30:00,22.82,22.83,22.78,22.78,193400.0,18.6795,18.6876,18.6467,18.6467,193400.0
2012-01-30 09:30:00,22.69,22.69,22.38,22.45,229200.0,18.573,18.573,18.3193,18.3766,229200.0
2012-01-30 10:00:00,22.45,22.49,22.4,22.47,102600.0,18.3766,18.4093,18.3357,18.393,102600.0
2012-01-30 10:30:00,22.47,22.6,22.47,22.54,50000.0,18.393,18.4994,18.393,18.4503,50000.0
2012-01-30 11:00:00,22.54,22.58,22.5,22.55,119600.0,18.4503,18.483,18.4175,18.4584,119600.0
2012-01-30 11:30:00,22.55,22.61,22.55,22.61,73600.0,18.4584,18.5076,18.4584,18.5076,73600.0
2012-01-30 12:00:00,22.61,22.68,22.61,22.66,86400.0,18.5076,18.5649,18.5076,18.5485,86400.0
2012-01-30 12:30:00,22.66,22.68,22.63,22.64,75400.0,18.5485,18.5649,18.5239,18.5321,75400.0
2012-01-30 13:00:00,22.64,22.66,22.62,22.64,47200.0,18.5321,18.5485,18.5157,18.5321,47200.0
2012-01-30 13:30:00,22.64,22.71,22.64,22.7,95800.0,18.5321,18.5894,18.5321,18.5812,95800.0
2012-01-30 14:00:00,22.7,22.7,22.65,22.67,83800.0,18.5812,18.5812,18.5403,18.5567,83800.0
2012-01-30 14:30:00,22.67,22.71,22.67,22.68,71600.0,18.5567,18.5894,18.5567,18.5649,71600.0
2012-01-30 15:00:00,22.68,22.69,22.63,22.63,85200.0,18.5649,18.573,18.5239,18.5239,85200.0
2012-01-30 15:30:00,22.63,22.65,22.58,22.65,266600.0,18.5239,18.5403,18.483,18.5403,266600.0
2012-01-31 09:30:00,22.74,22.98,22.71,22.84,132400.0,18.614,18.8104,18.5894,18.6958,132400.0
2012-01-31 10:00:00,22.84,22.93,22.8,22.89,139200.0,18.6958,18.7695,18.6631,18.7368,139200.0
2012-01-31 10:30:00,22.89,22.92,22.75,22.75,71600.0,18.7368,18.7613,18.6222,18.6222,71600.0
2012-01-31 11:00:00,22.75,22.76,22.67,22.68,76600.0,18.6222,18.6303,18.5567,18.5649,76600.0
2012-01-31 11:30:00,22.68,22.75,22.67,22.7,57000.0,18.5649,18.6222,18.5567,18.5812,57000.0
2012-01-31 12:00:00,22.68,22.7,22.61,22.61,58400.0,18.5649,18.5812,18.5076,18.5076,58400.0
2012-01-31 12:30:00,22.61,22.63,22.58,22.62,65200.0,18.5076,18.5239,18.483,18.5157,65200.0
2012-01-31 13:00:00,22.63,22.68,22.62,22.67,32400.0,18.5239,18.5649,18.5157,18.5567,32400.0
2012-01-31 13:30:00,22.66,22.67,22.6,22.6,38200.0,18.5485,18.5567,18.4994,18.4994,38200.0
2012-01-31 14:00:00,22.61,22.7,22.58,22.68,38600.0,18.5076,18.5812,18.483,18.5649,38600.0
2012-01-31 14:30:00,22.68,22.7,22.66,22.68,82400.0,18.5649,18.5812,18.5485,18.5649,82400.0
2012-01-31 15:00:00,22.68,22.72,22.67,22.72,64000.0,18.5649,18.5976,18.5567,18.5976,64000.0
2012-01-31 15:30:00,22.72,22.74,22.66,22.68,278200.0,18.5976,18.614,18.5485,18.5649,278200.0
2012-02-01 09:30:00,22.7,22.88,22.66,22.86,61600.0,18.5812,18.7286,18.5485,18.7122,61600.0
2012-02-01 10:00:00,22.86,22.91,22.82,22.9,60600.0,18.7122,18.7531,18.6795,18.7449,60600.0
2012-02-01 10:30:00,22.9,22.92,22.89,22.91,53200.0,18.7449,18.7613,18.7368,18.7531,53200.0
2012-02-01 11:00:00,22.91,22.91,22.88,22.88,55600.0,18.7531,18.7531,18.7286,18.7286,55600.0
2012-02-01 11:30:00,22.89,22.9,22.85,22.86,72400.0,18.7368,18.7449,18.704,18.7122,72400.0
2012-02-01 12:00:00,22.86,22.93,22.83,22.9,154800.0,18.7122,18.7695,18.6876,18.7449,154800.0
2012-02-01 12:30:00,22.89,22.91,22.87,22.9,46000.0,18.7368,18.7531,18.7204,18.7449,46000.0
2012-02-01 13:00:00,22.9,22.97,22.9,22.95,55200.0,18.7449,18.8022,18.7449,18.7859,55200.0
2012-02-01 13:30:00,22.95,22.95,22.92,22.92,60400.0,18.7859,18.7859,18.7613,18.7613,60400.0
2012-02-01 14:00:00,22.92,22.99,22.91,22.99,59400.0,18.7613,18.8186,18.7531,18.8186,59400.0
2012-02-01 14:30:00,22.99,22.99,22.94,22.95,42800.0,18.8186,18.8186,18.7777,18.7859,42800.0
2012-02-01 15:00:00,22.96,22.96,22.91,22.92,103000.0,18.7941,18.7941,18.7531,18.7613,103000.0
2012-02-01 15:30:00,22.92,22.96,22.86,22.96,326600.0,18.7613,18.7941,18.7122,18.7941,326600.0
2012-02-02 09:30:00,22.97,23.13,22.94,22.99,106600.0,18.8022,18.9332,18.7777,18.8186,106600.0
2012-02-02 10:00:00,22.98,22.99,22.93,22.93,65400.0,18.8104,18.8186,18.7695,18.7695,65400.0
2012-02-02 10:30:00,22.93,22.94,22.85,22.85,51600.0,18.7695,18.7777,18.704,18.704,51600.0
2012-02-02 11:00:00,22.85,22.85,22.77,22.79,77400.0,18.704,18.704,18.6385,18.6549,77400.0
2012-02-02 11:30:00,22.77,22.85,22.77,22.82,62600.0,18.6385,18.704,18.6385,18.6795,62600.0
2012-02-02 12:00:00,22.81,22.91,22.81,22.9,29200.0,18.6713,18.7531,18.6713,18.7449,29200.0
2012-02-02 12:30:00,22.9,22.9,22.83,22.86,69600.0,18.7449,18.7449,18.6876,18.7122,69600.0
2012-02-02 13:00:00,22.86,22.86,22.81,22.85,58600.0,18.7122,18.7122,18.6713,18.704,58600.0
2012-02-02 13:30:00,22.84,22.85,22.82,22.83,54800.0,18.6958,18.704,18.6795,18.6876,54800.0
2012-02-02 14:00:00,22.84,22.86,22.82,22.82,114200.0,18.6958,18.7122,18.6795,18.6795,114200.0
2012-02-02 14:30:00,22.82,22.83,22.73,22.74,109000.0,18.6795,18.6876,18.6058,18.614,109000.0
2012-02-02 15:00:00,22.75,22.83,22.75,22.81,94400.0,18.6222,18.6876,18.6222,18.6713,94400.0
2012-02-02 15:30:00,22.81,22.88,22.79,22.88,187000.0,18.6713,18.7286,18.6549,18.7286,187000.0
2012-02-03 09:30:00,23.05,23.2,22.97,23.0,184800.0,18.8677,18.9905,18.8022,18.8268,184800.0
2012-02-03 10:00:00,23.0,23.16,23.0,23.1,85000.0,18.8268,18.9578,18.8268,18.9087,85000.0
2012-02-03 10:30:00,23.1,23.14,23.05,23.05,52400.0,18.9087,18.9414,18.8677,18.8677,52400.0
2012-02-03 11:00:00,23.05,23.07,22.98,22.99,48800.0,18.8677,18.8841,18.8104,18.8186,48800.0
2012-02-03 11:30:00,22.99,23.01,22.96,22.98,129400.0,18.8186,18.835,18.7941,18.8104,129400.0
2012-02-03 12:00:00,22.98,23.0,22.95,22.99,86800.0,18.8104,18.8268,18.7859,18.8186,86800.0
2012-02-03 12:30:00,22.98,23.0,22.93,22.93,58600.0,18.8104,18.8268,18.7695,18.7695,58600.0
2012-02-03 13:00:00,22.93,22.96,22.92,22.92,48800.0,18.7695,18.7941,18.7613,18.7613,48800.0
2012-02-03 13:30:00,22.92,22.95,22.86,22.86,162000.0,18.7613,18.7859,18.7122,18.7122,162000.0
2012-02-03 14:00:00,22.86,22.9,22.84,22.89,248600.0,18.7122,18.7449,18.6958,18.7368,248600.0
2012-02-03 14:30:00,22.89,22.91,22.84,22.86,150400.0,18.7368,18.7531,18.6958,18.7122,150400.0
2012-02-03 15:00:00,22.86,22.92,22.86,22.87,141800.0,18.7122,18.7613,18.7122,18.7204,141800.0
2012-02-03 15:30:00,22.88,22.9,22.85,22.86,272200.0,18.7286,18.7449,18.704,18.7122,272200.0
2012-02-06 09:30:00,22.83,22.93,22.69,22.89,208800.0,18.6876,18.7695,18.573,18.7368,208800.0
2012-02-06 10:00:00,22.89,22.91,22.75,22.75,115600.0,18.7368,18.7531,18.6222,18.6222,115600.0
2012-02-06 10:30:00,22.75,22.79,22.73,22.74,147400.0,18.6222,18.6549,18.6058,18.614,147400.0
2012-02-06 11:00:00,22.74,22.83,22.74,22.83,103400.0,18.614,18.6876,18.614,18.6876,103400.0
2012-02-06 11:30:00,22.83,22.9,22.82,22.87,110000.0,18.6876,18.7449,18.6795,18.7204,110000.0
2012-02-06 12:00:00,22.88,22.88,22.78,22.8,133200.0,18.7286,18.7286,18.6467,18.6631,133200.0
2012-02-06 12:30:00,22.8,22.81,22.7,22.7,50400.0,18.6631,18.6713,18.5812,18.5812,50400.0
2012-02-06 13:00:00,22.7,22.72,22.65,22.69,117800.0,18.5812,18.5976,18.5403,18.573,117800.0
2012-02-06 13:30:00,22.69,22.7,22.65,22.65,106000.0,18.573,18.5812,18.5403,18.5403,106000.0
2012-02-06 14:00:00,22.65,22.67,22.63,22.64,125200.0,18.5403,18.5567,18.5239,18.5321,125200.0
2012-02-06 14:30:00,22.64,22.66,22.57,22.6,242200.0,18.5321,18.5485,18.4748,18.4994,242200.0
2012-02-06 15:00:00,22.6,22.67,22.57,22.58,253400.0,18.4994,18.5567,18.4748,18.483,253400.0
2012-02-06 15:30:00,22.58,22.65,22.54,22.61,398600.0,18.483,18.5403,18.4503,18.5076,398600.0
2012-02-07 09:30:00,23.12,23.97,23.03,23.67,557400.0,18.925,19.6208,18.8514,19.3752,557400.0
2012-02-07 10:00:00,23.7,23.73,23.57,23.65,368000.0,19.3998,19.4243,19.2934,19.3589,368000.0
2012-02-07 10:30:00,23.65,23.72,23.55,23.55,311600.0,19.3589,19.4162,19.277,19.277,311600.0
2012-02-07 11:00:00,23.57,23.74,23.56,23.67,194200.0,19.2934,19.4325,19.2852,19.3752,194200.0
2012-02-07 11:30:00,23.68,23.77,23.67,23.71,166200.0,19.3834,19.4571,19.3752,19.408,166200.0
2012-02-07 12:00:00,23.71,23.74,23.68,23.7,175200.0,19.408,19.4325,19.3834,19.3998,175200.0
2012-02-07 12:30:00,23.7,23.74,23.69,23.74,158600.0,19.3998,19.4325,19.3916,19.4325,158600.0
2012-02-07 13:00:00,23.74,23.82,23.7,23.71,178800.0,19.4325,19.498,19.3998,19.408,178800.0
2012-02-07 13:30:00,23.72,23.77,23.66,23.73,148600.0,19.4162,19.4571,19.367,19.4243,148600.0
2012-02-07 14:00:00,23.73,23.93,23.72,23.89,240800.0,19.4243,19.5881,19.4162,19.5553,240800.0
2012-02-07 14:30:00,23.89,23.92,23.75,23.79,433800.0,19.5553,19.5799,19.4407,19.4735,433800.0
2012-02-07 15:00:00,23.79,23.86,23.75,23.86,373600.0,19.4735,19.5308,19.4407,19.5308,373600.0
2012-02-07 15:30:00,23.86,23.93,23.79,23.82,497400.0,19.5308,19.5881,19.4735,19.498,497400.0
2012-02-08 09:30:00,23.7,24.0,23.68,23.88,334600.0,19.3998,19.6454,19.3834,19.5471,334600.0
2012-02-08 10:00:00,23.88,23.93,23.78,23.88,206600.0,19.5471,19.5881,19.4653,19.5471,206600.0
2012-02-08 10:30:00,23.87,23.93,23.8,23.82,249400.0,19.5389,19.5881,19.4816,19.498,249400.0
2012-02-08 11:00:00,23.82,23.86,23.75,23.86,91200.0,19.498,19.5308,19.4407,19.5308,91200.0
2012-02-08 11:30:00,23.86,23.88,23.73,23.73,100000.0,19.5308,19.5471,19.4243,19.4243,100000.0
2012-02-08 12:00:00,23.73,23.89,23.72,23.79,87600.0,19.4243,19.5553,19.4162,19.4735,87600.0
2012-02-08 12:30:00,23.79,23.79,23.7,23.74,92800.0,19.4735,19.4735,19.3998,19.4325,92800.0
2012-02-08 13:00:00,23.75,23.85,23.67,23.84,89600.0,19.4407,19.5226,19.3752,19.5144,89600.0
2012-02-08 13:30:00,23.83,23.83,23.72,23.73,84000.0,19.5062,19.5062,19.4162,19.4243,84000.0
2012-02-08 14:00:00,23.73,23.83,23.72,23.8,97000.0,19.4243,19.5062,19.4162,19.4816,97000.0
2012-02-08 14:30:00,23.8,23.88,23.8,23.82,102000.0,19.4816,19.5471,19.4816,19.498,102000.0
2012-02-08 15:00:00,23.82,23.82,23.71,23.78,152200.0,19.498,19.498,19.408,19.4653,152200.0
2012-02-08 15:30:00,23.78,23.8,23.75,23.8,309800.0,19.4653,19.4816,19.4407,19.4816,309800.0
2012-02-09 09:30:00,23.84,23.85,23.61,23.61,123000.0,19.5144,19.5226,19.3261,19.3261,123000.0
2012-02-09 10:00:00,23.61,23.66,23.55,23.66,149200.0,19.3261,19.367,19.277,19.367,149200.0
2012-02-09 10:30:00,23.66,23.67,23.54,23.6,78200.0,19.367,19.3752,19.2688,19.3179,78200.0
2012-02-09 11:00:00,23.61,23.65,23.56,23.56,83200.0,19.3261,19.3589,19.2852,19.2852,83200.0
2012-02-09 11:30:00,23.56,23.64,23.56,23.61,46200.0,19.2852,19.3507,19.2852,19.3261,46200.0
2012-02-09 12:00:00,23.61,23.65,23.57,23.59,74600.0,19.3261,19.3589,19.2934,19.3097,74600.0
2012-02-09 12:30:00,23.6,23.65,23.59,23.65,98800.0,19.3179,19.3589,19.3097,19.3589,98800.0
2012-02-09 13:00:00,23.65,23.66,23.61,23.61,99200.0,19.3589,19.367,19.3261,19.3261,99200.0
2012-02-09 13:30:00,23.61,23.68,23.61,23.67,59600.0,19.3261,19.3834,19.3261,19.3752,59600.0
2012-02-09 14:00:00,23.67,23.73,23.67,23.73,38000.0,19.3752,19.4243,19.3752,19.4243,38000.0
2012-02-09 14:30:00,23.73,23.75,23.7,23.73,69000.0,19.4243,19.4407,19.3998,19.4243,69000.0
2012-02-09 15:00:00,23.73,23.78,23.72,23.76,86800.0,19.4243,19.4653,19.4162,19.4489,86800.0
2012-02-09 15:30:00,23.75,23.81,23.73,23.8,257400.0,19.4407,19.4898,19.4243,19.4816,257400.0
2012-02-10 09:30:00,23.7,23.83,23.55,23.6,120200.0,19.3998,19.5062,19.277,19.3179,120200.0
2012-02-10 10:00:00,23.59,23.63,23.52,23.57,69800.0,19.3097,19.3425,19.2524,19.2934,69800.0
2012-02-10 10:30:00,23.57,23.67,23.55,23.66,69200.0,19.2934,19.3752,19.277,19.367,69200.0
2012-02-10 11:00:00,23.66,23.8,23.66,23.75,65200.0,19.367,19.4816,19.367,19.4407,65200.0
2012-02-10 11:30:00,23.75,23.85,23.74,23.82,64000.0,19.4407,19.5226,19.4325,19.498,64000.0
2012-02-10 12:00:00,23.82,23.85,23.75,23.75,18800.0,19.498,19.5226,19.4407,19.4407,18800.0
2012-02-10 12:30:00,23.75,23.79,23.72,23.79,55400.0,19.4407,19.4735,19.4162,19.4735,55400.0
2012-02-10 13:00:00,23.79,23.79,23.75,23.78,43800.0,19.4735,19.4735,19.4407,19.4653,43800.0
2012-02-10 13:30:00,23.78,23.78,23.68,23.68,52000.0,19.4653,19.4653,19.3834,19.3834,52000.0
2012-02-10 14:00:00,23.68,23.71,23.66,23.7,75600.0,19.3834,19.408,19.367,19.3998,75600.0
2012-02-10 14:30:00,23.71,23.72,23.64,23.66,55400.0,19.408,19.4162,19.3507,19.367,55400.0
2012-02-10 15:00:00,23.65,23.68,23.61,23.68,70000.0,19.3589,19.3834,19.3261,19.3834,70000.0
2012-02-10 15:30:00,23.68,23.72,23.66,23.7,136800.0,19.3834,19.4162,19.367,19.3998,136800.0
2012-02-13 09:30:00,23.85,23.93,23.7,23.82,79000.0,19.5226,19.5881,19.3998,19.498,79000.0
2012-02-13 10:00:00,23.82,23.92,23.81,23.86,73000.0,19.498,19.5799,19.4898,19.5308,73000.0
2012-02-13 10:30:00,23.87,23.87,23.81,23.83,38000.0,19.5389,19.5389,19.4898,19.5062,38000.0
2012-02-13 11:00:00,23.82,23.9,23.75,23.9,65400.0,19.498,19.5635,19.4407,19.5635,65400.0
2012-02-13 11:30:00,23.9,23.9,23.83,23.89,67400.0,19.5635,19.5635,19.5062,19.5553,67400.0
2012-02-13 12:00:00,23.89,23.99,23.88,23.88,80000.0,19.5553,19.6372,19.5471,19.5471,80000.0
2012-02-13 12:30:00,23.88,23.89,23.82,23.89,56200.0,19.5471,19.5553,19.498,19.5553,56200.0
2012-02-13 13:00:00,23.89,23.95,23.86,23.9,84600.0,19.5553,19.6044,19.5308,19.5635,84600.0
2012-02-13 13:30:00,23.9,23.93,23.89,23.91,40000.0,19.5635,19.5881,19.5553,19.5717,40000.0
2012-02-13 14:00:00,23.9,23.92,23.83,23.85,66000.0,19.5635,19.5799,19.5062,19.5226,66000.0
2012-02-13 14:30:00,23.85,23.85,23.78,23.81,54000.0,19.5226,19.5226,19.4653,19.4898,54000.0
2012-02-13 15:00:00,23.81,23.88,23.81,23.86,57800.0,19.4898,19.5471,19.4898,19.5308,57800.0
2012-02-13 15:30:00,23.86,23.86,23.81,23.85,147600.0,19.5308,19.5308,19.4898,19.5226,147600.0
2012-02-14 09:30:00,23.76,23.95,23.69,23.91,104800.0,19.4489,19.6044,19.3916,19.5717,104800.0
2012-02-14 10:00:00,23.9,23.96,23.89,23.95,75200.0,19.5635,19.6126,19.5553,19.6044,75200.0
2012-02-14 10:30:00,23.95,23.96,23.8,23.84,62200.0,19.6044,19.6126,19.4816,19.5144,62200.0
2012-02-14 11:00:00,23.84,23.85,23.71,23.75,77600.0,19.5144,19.5226,19.408,19.4407,77600.0
2012-02-14 11:30:00,23.75,23.75,23.71,23.71,74400.0,19.4407,19.4407,19.408,19.408,74400.0
2012-02-14 12:00:00,23.72,23.75,23.67,23.73,87600.0,19.4162,19.4407,19.3752,19.4243,87600.0
2012-02-14 12:30:00,23.73,23.73,23.68,23.71,94200.0,19.4243,19.4243,19.3834,19.408,94200.0
2012-02-14 13:00:00,23.71,23.73,23.69,23.7,106200.0,19.408,19.4243,19.3916,19.3998,106200.0
2012-02-14 13:30:00,23.7,23.75,23.68,23.72,115400.0,19.3998,19.4407,19.3834,19.4162,115400.0
2012-02-14 14:00:00,23.72,23.72,23.68,23.68,90600.0,19.4162,19.4162,19.3834,19.3834,90600.0
2012-02-14 14:30:00,23.68,23.7,23.63,23.66,95400.0,19.3834,19.3998,19.3425,19.367,95400.0
2012-02-14 15:00:00,23.66,23.66,23.57,23.6,113400.0,19.367,19.367,19.2934,19.3179,113400.0
2012-02-14 15:30:00,23.61,23.74,23.6,23.72,567200.0,19.3261,19.4325,19.3179,19.4162,567200.0
2012-02-15 09:30:00,23.77,23.86,23.6,23.69,114200.0,19.4571,19.5308,19.3179,19.3916,114200.0
2012-02-15 10:00:00,23.7,23.76,23.7,23.74,75000.0,19.3998,19.4489,19.3998,19.4325,75000.0
2012-02-15 10:30:00,23.74,23.87,23.73,23.87,71400.0,19.4325,19.5389,19.4243,19.5389,71400.0
2012-02-15 11:00:00,23.86,23.95,23.83,23.95,51400.0,19.5308,19.6044,19.5062,19.6044,51400.0
2012-02-15 11:30:00,23.95,24.0,23.93,23.98,71200.0,19.6044,19.6454,19.5881,19.629,71200.0
2012-02-15 12:00:00,23.98,23.98,23.9,23.92,84000.0,19.629,19.629,19.5635,19.5799,84000.0
2012-02-15 12:30:00,23.92,23.92,23.81,23.84,38600.0,19.5799,19.5799,19.4898,19.5144,38600.0
2012-02-15 13:00:00,23.84,23.92,23.8,23.92,54800.0,19.5144,19.5799,19.4816,19.5799,54800.0
2012-02-15 13:30:00,23.92,23.92,23.86,23.89,37200.0,19.5799,19.5799,19.5308,19.5553,37200.0
2012-02-15 14:00:00,23.89,23.92,23.84,23.89,60400.0,19.5553,19.5799,19.5144,19.5553,60400.0
2012-02-15 14:30:00,23.89,23.89,23.81,23.81,61800.0,19.5553,19.5553,19.4898,19.4898,61800.0
2012-02-15 15:00:00,23.8,23.85,23.79,23.81,72200.0,19.4816,19.5226,19.4735,19.4898,72200.0
2012-02-15 15:30:00,23.8,23.86,23.8,23.85,213400.0,19.4816,19.5308,19.4816,19.5226,213400.0
2012-02-16 09:30:00,23.8,23.93,23.75,23.86,141200.0,19.5801,19.687,19.5389,19.6294,141200.0
2012-02-16 10:00:00,23.86,23.92,23.81,23.81,66200.0,19.6294,19.6788,19.5883,19.5883,66200.0
2012-02-16 10:30:00,23.83,23.88,23.72,23.75,65400.0,19.6047,19.6459,19.5142,19.5389,65400.0
2012-02-16 11:00:00,23.74,23.87,23.74,23.86,69600.0,19.5307,19.6376,19.5307,19.6294,69600.0
2012-02-16 11:30:00,23.86,23.9,23.84,23.88,53600.0,19.6294,19.6623,19.613,19.6459,53600.0
2012-02-16 12:00:00,23.87,23.92,23.85,23.91,66400.0,19.6376,19.6788,19.6212,19.6706,66400.0
2012-02-16 12:30:00,23.9,23.92,23.86,23.89,38000.0,19.6623,19.6788,19.6294,19.6541,38000.0
2012-02-16 13:00:00,23.89,23.95,23.85,23.94,47400.0,19.6541,19.7035,19.6212,19.6952,47400.0
2012-02-16 13:30:00,23.93,23.97,23.89,23.96,45200.0,19.687,19.7199,19.6541,19.7117,45200.0
2012-02-16 14:00:00,23.96,23.97,23.9,23.92,55600.0,19.7117,19.7199,19.6623,19.6788,55600.0
2012-02-16 14:30:00,23.92,23.93,23.81,23.82,104800.0,19.6788,19.687,19.5883,19.5965,104800.0
2012-02-16 15:00:00,23.82,23.86,23.78,23.8,75600.0,19.5965,19.6294,19.5636,19.5801,75600.0
2012-02-16 15:30:00,23.8,23.81,23.75,23.75,215000.0,19.5801,19.5883,19.5389,19.5389,215000.0
2012-02-17 09:30:00,23.77,23.79,23.58,23.59,86400.0,19.5554,19.5718,19.3991,19.4073,86400.0
2012-02-17 10:00:00,23.6,23.75,23.59,23.73,100800.0,19.4155,19.5389,19.4073,19.5225,100800.0
2012-02-17 10:30:00,23.74,23.75,23.61,23.67,92600.0,19.5307,19.5389,19.4237,19.4731,92600.0
2012-02-17 11:00:00,23.66,23.7,23.6,23.62,61800.0,19.4649,19.4978,19.4155,19.432,61800.0
2012-02-17 11:30:00,23.62,23.67,23.61,23.63,24800.0,19.432,19.4731,19.4237,19.4402,24800.0
2012-02-17 12:00:00,23.63,23.63,23.6,23.63,38800.0,19.4402,19.4402,19.4155,19.4402,38800.0
2012-02-17 12:30:00,23.63,23.65,23.6,23.61,32000.0,19.4402,19.4567,19.4155,19.4237,32000.0
2012-02-17 13:00:00,23.61,23.65,23.6,23.63,28200.0,19.4237,19.4567,19.4155,19.4402,28200.0
2012-02-17 13:30:00,23.62,23.65,23.61,23.63,26600.0,19.432,19.4567,19.4237,19.4402,26600.0
2012-02-17 14:00:00,23.63,23.64,23.61,23.62,31400.0,19.4402,19.4484,19.4237,19.432,31400.0
2012-02-17 14:30:00,23.61,23.64,23.6,23.63,48600.0,19.4237,19.4484,19.4155,19.4402,48600.0
2012-02-17 15:00:00,23.63,23.65,23.62,23.64,72800.0,19.4402,19.4567,19.432,19.4484,72800.0
2012-02-17 15:30:00,23.65,23.66,23.59,23.64,291200.0,19.4567,19.4649,19.4073,19.4484,291200.0
2012-02-21 09:30:00,23.72,23.75,23.6,23.65,99000.0,19.5142,19.5389,19.4155,19.4567,99000.0
2012-02-21 10:00:00,23.65,23.67,23.59,23.65,65000.0,19.4567,19.4731,19.4073,19.4567,65000.0
2012-02-21 10:30:00,23.65,23.73,23.65,23.72,60600.0,19.4567,19.5225,19.4567,19.5142,60600.0
2012-02-21 11:00:00,23.73,23.74,23.69,23.72,64200.0,19.5225,19.5307,19.4896,19.5142,64200.0
2012-02-21 11:30:00,23.73,23.73,23.66,23.69,39800.0,19.5225,19.5225,19.4649,19.4896,39800.0
2012-02-21 12:00:00,23.69,23.74,23.63,23.67,42200.0,19.4896,19.5307,19.4402,19.4731,42200.0
2012-02-21 12:30:00,23.68,23.71,23.67,23.68,45600.0,19.4813,19.506,19.4731,19.4813,45600.0
2012-02-21 13:00:00,23.68,23.7,23.67,23.7,41800.0,19.4813,19.4978,19.4731,19.4978,41800.0
2012-02-21 13:30:00,23.68,23.7,23.64,23.65,62200.0,19.4813,19.4978,19.4484,19.4567,62200.0
2012-02-21 14:00:00,23.65,23.65,23.6,23.65,65800.0,19.4567,19.4567,19.4155,19.4567,65800.0
2012-02-21 14:30:00,23.64,23.65,23.61,23.63,86000.0,19.4484,19.4567,19.4237,19.4402,86000.0
2012-02-21 15:00:00,23.63,23.68,23.63,23.68,91200.0,19.4402,19.4813,19.4402,19.4813,91200.0
2012-02-21 15:30:00,23.68,23.72,23.65,23.72,225400.0,19.4813,19.5142,19.4567,19.5142,225400.0
2012-02-22 09:30:00,23.6,23.73,23.59,23.64,111600.0,19.4155,19.5225,19.4073,19.4484,111600.0
2012-02-22 10:00:00,23.66,23.66,23.59,23.64,66800.0,19.4649,19.4649,19.4073,19.4484,66800.0
2012-02-22 10:30:00,23.63,23.65,23.61,23.63,50800.0,19.4402,19.4567,19.4237,19.4402,50800.0
2012-02-22 11:00:00,23.63,23.63,23.58,23.63,60000.0,19.4402,19.4402,19.3991,19.4402,60000.0
2012-02-22 11:30:00,23.62,23.63,23.53,23.57,95600.0,19.432,19.4402,19.3579,19.3908,95600.0
2012-02-22 12:00:00,23.57,23.6,23.56,23.59,48200.0,19.3908,19.4155,19.3826,19.4073,48200.0
2012-02-22 12:30:00,23.59,23.6,23.58,23.59,41600.0,19.4073,19.4155,19.3991,19.4073,41600.0
2012-02-22 13:00:00,23.6,23.66,23.6,23.64,47200.0,19.4155,19.4649,19.4155,19.4484,47200.0
2012-02-22 13:30:00,23.65,23.65,23.64,23.64,41400.0,19.4567,19.4567,19.4484,19.4484,41400.0
2012-02-22 14:00:00,23.65,23.66,23.64,23.65,61200.0,19.4567,19.4649,19.4484,19.4567,61200.0
2012-02-22 14:30:00,23.65,23.67,23.63,23.67,74600.0,19.4567,19.4731,19.4402,19.4731,74600.0
2012-02-22 15:00:00,23.67,23.7,23.66,23.68,134000.0,19.4731,19.4978,19.4649,19.4813,134000.0
2012-02-22 15:30:00,23.69,23.69,23.61,23.68,411000.0,19.4896,19.4896,19.4237,19.4813,411000.0
2012-02-23 09:30:00,23.73,23.73,23.43,23.65,120400.0,19.5225,19.5225,19.2757,19.4567,120400.0
2012-02-23 10:00:00,23.65,23.75,23.62,23.73,92600.0,19.4567,19.5389,19.432,19.5225,92600.0
2012-02-23 10:30:00,23.73,23.92,23.7,23.89,101400.0,19.5225,19.6788,19.4978,19.6541,101400.0
2012-02-23 11:00:00,23.89,23.91,23.79,23.8,73400.0,19.6541,19.6706,19.5718,19.5801,73400.0
2012-02-23 11:30:00,23.79,23.79,23.73,23.75,51600.0,19.5718,19.5718,19.5225,19.5389,51600.0
2012-02-23 12:00:00,23.75,23.79,23.73,23.75,31200.0,19.5389,19.5718,19.5225,19.5389,31200.0
2012-02-23 12:30:00,23.75,23.78,23.71,23.74,65600.0,19.5389,19.5636,19.506,19.5307,65600.0
2012-02-23 13:00:00,23.74,23.89,23.73,23.88,43000.0,19.5307,19.6541,19.5225,19.6459,43000.0
2012-02-23 13:30:00,23.89,23.92,23.84,23.89,42800.0,19.6541,19.6788,19.613,19.6541,42800.0
2012-02-23 14:00:00,23.89,23.91,23.86,23.89,38200.0,19.6541,19.6706,19.6294,19.6541,38200.0
2012-02-23 14:30:00,23.89,23.95,23.83,23.83,62000.0,19.6541,19.7035,19.6047,19.6047,62000.0
2012-02-23 15:00:00,23.84,23.91,23.84,23.88,55200.0,19.613,19.6706,19.613,19.6459,55200.0
2012-02-23 15:30:00,23.88,23.93,23.86,23.91,315600.0,19.6459,19.687,19.6294,19.6706,315600.0
2012-02-24 09:30:00,23.87,23.95,23.79,23.84,48400.0,19.6376,19.7035,19.5718,19.613,48400.0
2012-02-24 10:00:00,23.85,23.86,23.82,23.85,48400.0,19.6212,19.6294,19.5965,19.6212,48400.0
2012-02-24 10:30:00,23.85,23.85,23.7,23.71,41400.0,19.6212,19.6212,19.4978,19.506,41400.0
2012-02-24 11:00:00,23.72,23.8,23.72,23.8,47800.0,19.5142,19.5801,19.5142,19.5801,47800.0
2012-02-24 11:30:00,23.81,23.9,23.79,23.88,62400.0,19.5883,19.6623,19.5718,19.6459,62400.0
2012-02-24 12:00:00,23.88,23.97,23.85,23.97,48800.0,19.6459,19.7199,19.6212,19.7199,48800.0
2012-02-24 12:30:00,23.98,23.98,23.9,23.93,55000.0,19.7281,19.7281,19.6623,19.687,55000.0
2012-02-24 13:00:00,23.93,23.95,23.91,23.92,44000.0,19.687,19.7035,19.6706,19.6788,44000.0
2012-02-24 13:30:00,23.92,23.98,23.9,23.93,44600.0,19.6788,19.7281,19.6623,19.687,44600.0
2012-02-24 14:00:00,23.93,23.98,23.93,23.96,43600.0,19.687,19.7281,19.687,19.7117,43600.0
2012-02-24 14:30:00,23.96,23.96,23.89,23.93,66600.0,19.7117,19.7117,19.6541,19.687,66600.0
2012-02-24 15:00:00,23.95,23.99,23.92,23.95,101600.0,19.7035,19.7364,19.6788,19.7035,101600.0
2012-02-24 15:30:00,23.95,23.99,23.93,23.93,183600.0,19.7035,19.7364,19.687,19.687,183600.0
2012-02-27 09:30:00,23.81,23.83,23.64,23.64,64800.0,19.5883,19.6047,19.4484,19.4484,64800.0
2012-02-27 10:00:00,23.66,23.82,23.64,23.79,50400.0,19.4649,19.5965,19.4484,19.5718,50400.0
2012-02-27 10:30:00,23.79,23.85,23.77,23.82,58400.0,19.5718,19.6212,19.5554,19.5965,58400.0
2012-02-27 11:00:00,23.82,23.9,23.81,23.89,39400.0,19.5965,19.6623,19.5883,19.6541,39400.0
2012-02-27 11:30:00,23.89,23.9,23.85,23.86,43000.0,19.6541,19.6623,19.6212,19.6294,43000.0
2012-02-27 12:00:00,23.85,23.89,23.82,23.85,57400.0,19.6212,19.6541,19.5965,19.6212,57400.0
2012-02-27 12:30:00,23.85,23.86,23.79,23.82,93600.0,19.6212,19.6294,19.5718,19.5965,93600.0
2012-02-27 13:00:00,23.81,23.85,23.8,23.81,129200.0,19.5883,19.6212,19.5801,19.5883,129200.0
2012-02-27 13:30:00,23.82,23.9,23.79,23.87,88200.0,19.5965,19.6623,19.5718,19.6376,88200.0
2012-02-27 14:00:00,23.87,23.9,23.84,23.88,62800.0,19.6376,19.6623,19.613,19.6459,62800.0
2012-02-27 14:30:00,23.88,23.88,23.86,23.86,63400.0,19.6459,19.6459,19.6294,19.6294,63400.0
2012-02-27 15:00:00,23.86,23.92,23.86,23.9,140600.0,19.6294,19.6788,19.6294,19.6623,140600.0
2012-02-27 15:30:00,23.9,23.92,23.83,23.83,240800.0,19.6623,19.6788,19.6047,19.6047,240800.0
2012-02-28 09:30:00,23.89,23.9,23.79,23.86,145800.0,19.6541,19.6623,19.5718,19.6294,145800.0
2012-02-28 10:00:00,23.86,23.9,23.8,23.89,58400.0,19.6294,19.6623,19.5801,19.6541,58400.0
2012-02-28 10:30:00,23.88,23.95,23.87,23.9,82800.0,19.6459,19.7035,19.6376,19.6623,82800.0
2012-02-28 11:00:00,23.9,23.93,23.87,23.93,103800.0,19.6623,19.687,19.6376,19.687,103800.0
2012-02-28 11:30:00,23.93,23.96,23.89,23.95,76800.0,19.687,19.7117,19.6541,19.7035,76800.0
2012-02-28 12:00:00,23.96,23.96,23.86,23.86,112600.0,19.7117,19.7117,19.6294,19.6294,112600.0
2012-02-28 12:30:00,23.87,23.91,23.83,23.91,108000.0,19.6376,19.6706,19.6047,19.6706,108000.0
2012-02-28 13:00:00,23.91,23.92,23.86,23.87,69400.0,19.6706,19.6788,19.6294,19.6376,69400.0
2012-02-28 13:30:00,23.86,23.89,23.84,23.85,114200.0,19.6294,19.6541,19.613,19.6212,114200.0
2012-02-28 14:00:00,23.85,23.86,23.78,23.86,85200.0,19.6212,19.6294,19.5636,19.6294,85200.0
2012-02-28 14:30:00,23.86,23.9,23.83,23.9,122600.0,19.6294,19.6623,19.6047,19.6623,122600.0
2012-02-28 15:00:00,23.9,23.95,23.88,23.92,188400.0,19.6623,19.7035,19.6459,19.6788,188400.0
2012-02-28 15:30:00,23.92,23.98,23.9,23.9,344800.0,19.6788,19.7281,19.6623,19.6623,344800.0
2012-02-29 09:30:00,23.82,23.95,23.73,23.93,133000.0,19.5965,19.7035,19.5225,19.687,133000.0
2012-02-29 10:00:00,23.95,23.95,23.86,23.89,129000.0,19.7035,19.7035,19.6294,19.6541,129000.0
2012-02-29 10:30:00,23.89,23.9,23.75,23.8,110200.0,19.6541,19.6623,19.5389,19.5801,110200.0
2012-02-29 11:00:00,23.8,23.86,23.76,23.81,125800.0,19.5801,19.6294,19.5471,19.5883,125800.0
2012-02-29 11:30:00,23.81,23.87,23.8,23.86,152000.0,19.5883,19.6376,19.5801,19.6294,152000.0
2012-02-29 12:00:00,23.86,23.94,23.85,23.89,85400.0,19.6294,19.6952,19.6212,19.6541,85400.0
2012-02-29 12:30:00,23.91,23.98,23.9,23.97,63400.0,19.6706,19.7281,19.6623,19.7199,63400.0
2012-02-29 13:00:00,23.97,24.0,23.93,23.95,71600.0,19.7199,19.7446,19.687,19.7035,71600.0
2012-02-29 13:30:00,23.95,23.99,23.91,23.96,69200.0,19.7035,19.7364,19.6706,19.7117,69200.0
2012-02-29 14:00:00,23.95,23.95,23.85,23.89,84800.0,19.7035,19.7035,19.6212,19.6541,84800.0
2012-02-29 14:30:00,23.89,23.9,23.83,23.87,116400.0,19.6541,19.6623,19.6047,19.6376,116400.0
2012-02-29 15:00:00,23.86,23.89,23.82,23.89,102400.0,19.6294,19.6541,19.5965,19.6541,102400.0
2012-02-29 15:30:00,23.88,23.91,23.82,23.86,374000.0,19.6459,19.6706,19.5965,19.6294,374000.0
2012-03-01 09:30:00,23.92,24.1,23.88,23.99,365200.0,19.7774,19.9262,19.7443,19.8352,365200.0
2012-03-01 10:00:00,23.98,23.99,23.89,23.92,159200.0,19.827,19.8352,19.7526,19.7774,159200.0
2012-03-01 10:30:00,23.93,23.95,23.91,23.92,95000.0,19.7856,19.8022,19.7691,19.7774,95000.0
2012-03-01 11:00:00,23.9,23.9,23.8,23.89,125400.0,19.7608,19.7608,19.6781,19.7526,125400.0
2012-03-01 11:30:00,23.88,23.91,23.86,23.89,75200.0,19.7443,19.7691,19.7277,19.7526,75200.0
2012-03-01 12:00:00,23.9,23.91,23.86,23.88,60600.0,19.7608,19.7691,19.7277,19.7443,60600.0
2012-03-01 12:30:00,23.86,23.89,23.84,23.88,73000.0,19.7277,19.7526,19.7112,19.7443,73000.0
2012-03-01 13:00:00,23.88,23.88,23.79,23.85,115600.0,19.7443,19.7443,19.6699,19.7195,115600.0
2012-03-01 13:30:00,23.84,23.85,23.8,23.81,64000.0,19.7112,19.7195,19.6781,19.6864,64000.0
2012-03-01 14:00:00,23.81,23.84,23.8,23.83,110800.0,19.6864,19.7112,19.6781,19.7029,110800.0
2012-03-01 14:30:00,23.82,23.86,23.81,23.86,119400.0,19.6947,19.7277,19.6864,19.7277,119400.0
2012-03-01 15:00:00,23.86,23.92,23.83,23.9,189400.0,19.7277,19.7774,19.7029,19.7608,189400.0
2012-03-01 15:30:00,23.89,24.0,23.87,23.97,474600.0,19.7526,19.8435,19.736,19.8187,474600.0
2012-03-02 09:30:00,24.0,24.1,23.9,24.1,155800.0,19.8435,19.9262,19.7608,19.9262,155800.0
2012-03-02 10:00:00,24.1,24.18,24.05,24.13,143800.0,19.9262,19.9923,19.8848,19.951,143800.0
2012-03-02 10:30:00,24.14,24.24,24.12,24.18,80600.0,19.9593,20.0419,19.9427,19.9923,80600.0
2012-03-02 11:00:00,24.17,24.18,24.11,24.16,97000.0,19.9841,19.9923,19.9345,19.9758,97000.0
2012-03-02 11:30:00,24.15,24.18,24.08,24.16,133200.0,19.9675,19.9923,19.9096,19.9758,133200.0
2012-03-02 12:00:00,24.15,24.17,24.07,24.09,108600.0,19.9675,19.9841,19.9014,19.9179,108600.0
2012-03-02 12:30:00,24.09,24.13,24.03,24.03,133200.0,19.9179,19.951,19.8683,19.8683,133200.0
2012-03-02 13:00:00,24.03,24.04,23.92,23.93,87800.0,19.8683,19.8766,19.7774,19.7856,87800.0
2012-03-02 13:30:00,23.93,23.98,23.92,23.93,55000.0,19.7856,19.827,19.7774,19.7856,55000.0
2012-03-02 14:00:00,23.94,23.94,23.91,23.91,79600.0,19.7939,19.7939,19.7691,19.7691,79600.0
2012-03-02 14:30:00,23.91,23.98,23.91,23.96,45400.0,19.7691,19.827,19.7691,19.8104,45400.0
2012-03-02 15:00:00,23.96,24.03,23.91,24.02,94200.0,19.8104,19.8683,19.7691,19.86,94200.0
2012-03-02 15:30:00,24.03,24.07,23.97,24.02,240000.0,19.8683,19.9014,19.8187,19.86,240000.0
2012-03-05 09:30:00,24.06,24.17,23.99,24.0,61800.0,19.8931,19.9841,19.8352,19.8435,61800.0
2012-03-05 10:00:00,24.02,24.06,23.9,23.91,64400.0,19.86,19.8931,19.7608,19.7691,64400.0
2012-03-05 10:30:00,23.92,23.97,23.89,23.97,43800.0,19.7774,19.8187,19.7526,19.8187,43800.0
2012-03-05 11:00:00,23.95,23.97,23.9,23.93,63000.0,19.8022,19.8187,19.7608,19.7856,63000.0
2012-03-05 11:30:00,23.93,24.0,23.91,23.95,36800.0,19.7856,19.8435,19.7691,19.8022,36800.0
2012-03-05 12:00:00,23.95,24.0,23.93,23.99,36800.0,19.8022,19.8435,19.7856,19.8352,36800.0
2012-03-05 12:30:00,23.96,23.96,23.94,23.96,13200.0,19.8104,19.8104,19.7939,19.8104,13200.0
2012-03-05 13:00:00,23.96,24.01,23.95,24.0,31200.0,19.8104,19.8518,19.8022,19.8435,31200.0
2012-03-05 13:30:00,23.99,24.0,23.95,24.0,65800.0,19.8352,19.8435,19.8022,19.8435,65800.0
2012-03-05 14:00:00,24.0,24.02,23.97,23.98,58800.0,19.8435,19.86,19.8187,19.827,58800.0
2012-03-05 14:30:00,23.98,24.08,23.96,24.06,49400.0,19.827,19.9096,19.8104,19.8931,49400.0
2012-03-05 15:00:00,24.07,24.08,24.04,24.04,50600.0,19.9014,19.9096,19.8766,19.8766,50600.0
2012-03-05 15:30:00,24.05,24.09,24.03,24.06,127200.0,19.8848,19.9179,19.8683,19.8931,127200.0
2012-03-06 09:30:00,23.94,23.97,23.85,23.91,169800.0,19.7939,19.8187,19.7195,19.7691,169800.0
2012-03-06 10:00:00,23.87,23.98,23.86,23.92,56800.0,19.736,19.827,19.7277,19.7774,56800.0
2012-03-06 10:30:00,23.91,23.96,23.91,23.91,81200.0,19.7691,19.8104,19.7691,19.7691,81200.0
2012-03-06 11:00:00,23.92,23.92,23.82,23.82,78800.0,19.7774,19.7774,19.6947,19.6947,78800.0
2012-03-06 11:30:00,23.81,23.83,23.77,23.78,49800.0,19.6864,19.7029,19.6533,19.6616,49800.0
2012-03-06 12:00:00,23.78,23.8,23.71,23.75,91200.0,19.6616,19.6781,19.6037,19.6368,91200.0
2012-03-06 12:30:00,23.75,23.84,23.75,23.83,37600.0,19.6368,19.7112,19.6368,19.7029,37600.0
2012-03-06 13:00:00,23.82,23.85,23.81,23.83,96400.0,19.6947,19.7195,19.6864,19.7029,96400.0
2012-03-06 13:30:00,23.83,23.84,23.79,23.81,57000.0,19.7029,19.7112,19.6699,19.6864,57000.0
2012-03-06 14:00:00,23.82,23.84,23.78,23.78,54200.0,19.6947,19.7112,19.6616,19.6616,54200.0
2012-03-06 14:30:00,23.79,23.81,23.75,23.77,46800.0,19.6699,19.6864,19.6368,19.6533,46800.0
2012-03-06 15:00:00,23.77,23.78,23.75,23.77,79800.0,19.6533,19.6616,19.6368,19.6533,79800.0
2012-03-06 15:30:00,23.76,23.77,23.74,23.75,169800.0,19.6451,19.6533,19.6285,19.6368,169800.0
2012-03-07 09:30:00,23.77,23.86,23.65,23.67,99000.0,19.6533,19.7277,19.5541,19.5707,99000.0
2012-03-07 10:00:00,23.68,23.72,23.65,23.7,134000.0,19.5789,19.612,19.5541,19.5955,134000.0
2012-03-07 10:30:00,23.69,23.74,23.69,23.73,118800.0,19.5872,19.6285,19.5872,19.6203,118800.0
2012-03-07 11:00:00,23.73,23.81,23.72,23.78,71800.0,19.6203,19.6864,19.612,19.6616,71800.0
2012-03-07 11:30:00,23.78,23.8,23.76,23.79,94400.0,19.6616,19.6781,19.6451,19.6699,94400.0
2012-03-07 12:00:00,23.79,23.81,23.75,23.78,53000.0,19.6699,19.6864,19.6368,19.6616,53000.0
2012-03-07 12:30:00,23.79,23.79,23.73,23.76,102000.0,19.6699,19.6699,19.6203,19.6451,102000.0
2012-03-07 13:00:00,23.76,23.8,23.75,23.78,44200.0,19.6451,19.6781,19.6368,19.6616,44200.0
2012-03-07 13:30:00,23.78,23.8,23.73,23.8,77000.0,19.6616,19.6781,19.6203,19.6781,77000.0
2012-03-07 14:00:00,23.8,23.82,23.78,23.81,65800.0,19.6781,19.6947,19.6616,19.6864,65800.0
2012-03-07 14:30:00,23.81,23.85,23.79,23.84,72600.0,19.6864,19.7195,19.6699,19.7112,72600.0
2012-03-07 15:00:00,23.84,23.86,23.79,23.85,111600.0,19.7112,19.7277,19.6699,19.7195,111600.0
2012-03-07 15:30:00,23.86,23.91,23.83,23.89,218200.0,19.7277,19.7691,19.7029,19.7526,218200.0
2012-03-08 09:30:00,24.01,24.19,23.99,24.08,118200.0,19.8518,20.0006,19.8352,19.9096,118200.0
2012-03-08 10:00:00,24.08,24.1,24.03,24.06,81400.0,19.9096,19.9262,19.8683,19.8931,81400.0
2012-03-08 10:30:00,24.05,24.18,24.04,24.16,84400.0,19.8848,19.9923,19.8766,19.9758,84400.0
2012-03-08 11:00:00,24.16,24.25,24.16,24.21,100200.0,19.9758,20.0502,19.9758,20.0171,100200.0
2012-03-08 11:30:00,24.22,24.25,24.21,24.21,184000.0,20.0254,20.0502,20.0171,20.0171,184000.0
2012-03-08 12:00:00,24.21,24.23,24.16,24.16,114400.0,20.0171,20.0337,19.9758,19.9758,114400.0
2012-03-08 12:30:00,24.16,24.18,24.13,24.16,64800.0,19.9758,19.9923,19.951,19.9758,64800.0
2012-03-08 13:00:00,24.16,24.18,24.14,24.15,133400.0,19.9758,19.9923,19.9593,19.9675,133400.0
2012-03-08 13:30:00,24.16,24.18,24.13,24.14,76800.0,19.9758,19.9923,19.951,19.9593,76800.0
2012-03-08 14:00:00,24.14,24.16,24.1,24.14,93600.0,19.9593,19.9758,19.9262,19.9593,93600.0
2012-03-08 14:30:00,24.14,24.2,24.11,24.18,88200.0,19.9593,20.0089,19.9345,19.9923,88200.0
2012-03-08 15:00:00,24.2,24.21,24.13,24.15,85200.0,20.0089,20.0171,19.951,19.9675,85200.0
2012-03-08 15:30:00,24.16,24.19,24.1,24.11,194400.0,19.9758,20.0006,19.9262,19.9345,194400.0
2012-03-09 09:30:00,24.26,24.26,24.15,24.2,99800.0,20.0585,20.0585,19.9675,20.0089,99800.0
2012-03-09 10:00:00,24.2,24.41,24.2,24.4,131400.0,20.0089,20.1825,20.0089,20.1742,131400.0
2012-03-09 10:30:00,24.41,24.5,24.38,24.49,118000.0,20.1825,20.2569,20.1577,20.2486,118000.0
2012-03-09 11:00:00,24.49,24.49,24.38,24.41,126800.0,20.2486,20.2486,20.1577,20.1825,126800.0
2012-03-09 11:30:00,24.41,24.42,24.37,24.37,118200.0,20.1825,20.1908,20.1494,20.1494,118200.0
2012-03-09 12:00:00,24.37,24.46,24.37,24.44,83600.0,20.1494,20.2238,20.1494,20.2073,83600.0
2012-03-09 12:30:00,24.44,24.46,24.42,24.45,87400.0,20.2073,20.2238,20.1908,20.2156,87400.0
2012-03-09 13:00:00,24.45,24.49,24.43,24.45,65800.0,20.2156,20.2486,20.199,20.2156,65800.0
2012-03-09 13:30:00,24.45,24.47,24.4,24.41,49200.0,20.2156,20.2321,20.1742,20.1825,49200.0
2012-03-09 14:00:00,24.41,24.43,24.37,24.38,65200.0,20.1825,20.199,20.1494,20.1577,65200.0
2012-03-09 14:30:00,24.38,24.41,24.36,24.38,73600.0,20.1577,20.1825,20.1412,20.1577,73600.0
2012-03-09 15:00:00,24.38,24.39,24.36,24.37,131400.0,20.1577,20.166,20.1412,20.1494,131400.0
2012-03-09 15:30:00,24.37,24.38,24.31,24.34,200600.0,20.1494,20.1577,20.0998,20.1246,200600.0
2012-03-12 09:30:00,24.45,24.46,24.27,24.4,127200.0,20.2156,20.2238,20.0667,20.1742,127200.0
2012-03-12 10:00:00,24.39,24.39,24.31,24.34,96600.0,20.166,20.166,20.0998,20.1246,96600.0
2012-03-12 10:30:00,24.35,24.35,24.28,24.35,98200.0,20.1329,20.1329,20.075,20.1329,98200.0
2012-03-12 11:00:00,24.35,24.36,24.3,24.33,86800.0,20.1329,20.1412,20.0915,20.1164,86800.0
2012-03-12 11:30:00,24.34,24.34,24.31,24.33,85800.0,20.1246,20.1246,20.0998,20.1164,85800.0
2012-03-12 12:00:00,24.32,24.35,24.29,24.34,58200.0,20.1081,20.1329,20.0833,20.1246,58200.0
2012-03-12 12:30:00,24.34,24.34,24.27,24.27,113000.0,20.1246,20.1246,20.0667,20.0667,113000.0
2012-03-12 13:00:00,24.29,24.31,24.26,24.28,82400.0,20.0833,20.0998,20.0585,20.075,82400.0
2012-03-12 13:30:00,24.29,24.32,24.29,24.3,73800.0,20.0833,20.1081,20.0833,20.0915,73800.0
2012-03-12 14:00:00,24.31,24.34,24.3,24.34,76800.0,20.0998,20.1246,20.0915,20.1246,76800.0
2012-03-12 14:30:00,24.34,24.36,24.32,24.36,90400.0,20.1246,20.1412,20.1081,20.1412,90400.0
2012-03-12 15:00:00,24.36,24.56,24.36,24.49,382600.0,20.1412,20.3065,20.1412,20.2486,382600.0
2012-03-12 15:30:00,24.49,24.49,24.4,24.43,211800.0,20.2486,20.2486,20.1742,20.199,211800.0
2012-03-13 09:30:00,24.59,24.59,24.48,24.48,97800.0,20.3313,20.3313,20.2404,20.2404,97800.0
2012-03-13 10:00:00,24.49,24.5,24.43,24.44,149800.0,20.2486,20.2569,20.199,20.2073,149800.0
2012-03-13 10:30:00,24.45,24.45,24.39,24.45,116400.0,20.2156,20.2156,20.166,20.2156,116400.0
2012-03-13 11:00:00,24.45,24.48,24.41,24.47,72800.0,20.2156,20.2404,20.1825,20.2321,72800.0
2012-03-13 11:30:00,24.47,24.47,24.42,24.43,107200.0,20.2321,20.2321,20.1908,20.199,107200.0
2012-03-13 12:00:00,24.43,24.45,24.36,24.36,80200.0,20.199,20.2156,20.1412,20.1412,80200.0
2012-03-13 12:30:00,24.37,24.38,24.34,24.37,62200.0,20.1494,20.1577,20.1246,20.1494,62200.0
2012-03-13 13:00:00,24.37,24.42,24.37,24.4,111000.0,20.1494,20.1908,20.1494,20.1742,111000.0
2012-03-13 13:30:00,24.4,24.44,24.4,24.41,40000.0,20.1742,20.2073,20.1742,20.1825,40000.0
2012-03-13 14:00:00,24.41,24.43,24.37,24.39,116600.0,20.1825,20.199,20.1494,20.166,116600.0
2012-03-13 14:30:00,24.39,24.43,24.36,24.39,157000.0,20.166,20.199,20.1412,20.166,157000.0
2012-03-13 15:00:00,24.39,24.56,24.39,24.53,184200.0,20.166,20.3065,20.166,20.2817,184200.0
2012-03-13 15:30:00,24.53,24.59,24.5,24.58,308600.0,20.2817,20.3313,20.2569,20.3231,308600.0
2012-03-14 09:30:00,24.67,24.67,24.53,24.56,185800.0,20.3975,20.3975,20.2817,20.3065,185800.0
2012-03-14 10:00:00,24.56,24.57,24.44,24.45,127800.0,20.3065,20.3148,20.2073,20.2156,127800.0
2012-03-14 10:30:00,24.45,24.47,24.4,24.41,49600.0,20.2156,20.2321,20.1742,20.1825,49600.0
2012-03-14 11:00:00,24.41,24.48,24.41,24.46,65400.0,20.1825,20.2404,20.1825,20.2238,65400.0
2012-03-14 11:30:00,24.46,24.49,24.4,24.41,56000.0,20.2238,20.2486,20.1742,20.1825,56000.0
2012-03-14 12:00:00,24.42,24.45,24.39,24.42,50600.0,20.1908,20.2156,20.166,20.1908,50600.0
2012-03-14 12:30:00,24.43,24.43,24.38,24.41,35000.0,20.199,20.199,20.1577,20.1825,35000.0
2012-03-14 13:00:00,24.41,24.42,24.36,24.36,65200.0,20.1825,20.1908,20.1412,20.1412,65200.0
2012-03-14 13:30:00,24.36,24.36,24.3,24.3,88400.0,20.1412,20.1412,20.0915,20.0915,88400.0
2012-03-14 14:00:00,24.31,24.33,24.27,24.31,70400.0,20.0998,20.1164,20.0667,20.0998,70400.0
2012-03-14 14:30:00,24.31,24.35,24.28,24.33,90200.0,20.0998,20.1329,20.075,20.1164,90200.0
2012-03-14 15:00:00,24.33,24.38,24.31,24.36,111000.0,20.1164,20.1577,20.0998,20.1412,111000.0
2012-03-14 15:30:00,24.36,24.42,24.34,24.38,212600.0,20.1412,20.1908,20.1246,20.1577,212600.0
2012-03-15 09:30:00,24.42,24.54,24.36,24.43,137200.0,20.1908,20.29,20.1412,20.199,137200.0
2012-03-15 10:00:00,24.42,24.42,24.32,24.35,102200.0,20.1908,20.1908,20.1081,20.1329,102200.0
2012-03-15 10:30:00,24.35,24.37,24.3,24.3,77800.0,20.1329,20.1494,20.0915,20.0915,77800.0
2012-03-15 11:00:00,24.31,24.32,24.28,24.3,66600.0,20.0998,20.1081,20.075,20.0915,66600.0
2012-03-15 11:30:00,24.31,24.36,24.29,24.36,61000.0,20.0998,20.1412,20.0833,20.1412,61000.0
2012-03-15 12:00:00,24.36,24.38,24.33,24.35,88800.0,20.1412,20.1577,20.1164,20.1329,88800.0
2012-03-15 12:30:00,24.35,24.38,24.34,24.35,82800.0,20.1329,20.1577,20.1246,20.1329,82800.0
2012-03-15 13:00:00,24.35,24.4,24.34,24.36,95800.0,20.1329,20.1742,20.1246,20.1412,95800.0
2012-03-15 13:30:00,24.36,24.4,24.35,24.35,88000.0,20.1412,20.1742,20.1329,20.1329,88000.0
2012-03-15 14:00:00,24.35,24.41,24.35,24.4,48000.0,20.1329,20.1825,20.1329,20.1742,48000.0
2012-03-15 14:30:00,24.4,24.4,24.28,24.29,137200.0,20.1742,20.1742,20.075,20.0833,137200.0
2012-03-15 15:00:00,24.29,24.35,24.26,24.26,156200.0,20.0833,20.1329,20.0585,20.0585,156200.0
2012-03-15 15:30:00,24.26,24.34,24.24,24.27,356800.0,20.0585,20.1246,20.0419,20.0667,356800.0
2012-03-16 09:30:00,24.49,24.49,24.18,24.19,490600.0,20.2486,20.2486,19.9923,20.0006,490600.0
2012-03-16 10:00:00,24.2,24.29,24.17,24.23,174600.0,20.0089,20.0833,19.9841,20.0337,174600.0
2012-03-16 10:30:00,24.23,24.29,24.19,24.25,127800.0,20.0337,20.0833,20.0006,20.0502,127800.0
2012-03-16 11:00:00,24.25,24.31,24.21,24.27,115000.0,20.0502,20.0998,20.0171,20.0667,115000.0
2012-03-16 11:30:00,24.27,24.34,24.25,24.29,62200.0,20.0667,20.1246,20.0502,20.0833,62200.0
2012-03-16 12:00:00,24.29,24.32,24.25,24.27,112200.0,20.0833,20.1081,20.0502,20.0667,112200.0
2012-03-16 12:30:00,24.27,24.29,24.22,24.25,95400.0,20.0667,20.0833,20.0254,20.0502,95400.0
2012-03-16 13:00:00,24.25,24.32,24.25,24.31,75800.0,20.0502,20.1081,20.0502,20.0998,75800.0
2012-03-16 13:30:00,24.31,24.33,24.28,24.31,93800.0,20.0998,20.1164,20.075,20.0998,93800.0
2012-03-16 14:00:00,24.31,24.32,24.26,24.29,108200.0,20.0998,20.1081,20.0585,20.0833,108200.0
2012-03-16 14:30:00,24.29,24.3,24.18,24.24,163000.0,20.0833,20.0915,19.9923,20.0419,163000.0
2012-03-16 15:00:00,24.24,24.36,24.24,24.35,175000.0,20.0419,20.1412,20.0419,20.1329,175000.0
2012-03-16 15:30:00,24.35,24.35,24.21,24.25,652000.0,20.1329,20.1329,20.0171,20.0502,652000.0
2012-03-19 09:30:00,24.25,24.32,24.18,24.28,243800.0,20.0502,20.1081,19.9923,20.075,243800.0
2012-03-19 10:00:00,24.28,24.33,24.25,24.31,70200.0,20.075,20.1164,20.0502,20.0998,70200.0
2012-03-19 10:30:00,24.3,24.3,24.24,24.25,65800.0,20.0915,20.0915,20.0419,20.0502,65800.0
2012-03-19 11:00:00,24.25,24.27,24.24,24.25,111600.0,20.0502,20.0667,20.0419,20.0502,111600.0
2012-03-19 11:30:00,24.25,24.29,24.24,24.27,123200.0,20.0502,20.0833,20.0419,20.0667,123200.0
2012-03-19 12:00:00,24.26,24.29,24.24,24.28,85400.0,20.0585,20.0833,20.0419,20.075,85400.0
2012-03-19 12:30:00,24.28,24.29,24.26,24.28,84000.0,20.075,20.0833,20.0585,20.075,84000.0
2012-03-19 13:00:00,24.27,24.32,24.25,24.32,84200.0,20.0667,20.1081,20.0502,20.1081,84200.0
2012-03-19 13:30:00,24.31,24.34,24.3,24.34,59600.0,20.0998,20.1246,20.0915,20.1246,59600.0
2012-03-19 14:00:00,24.34,24.38,24.32,24.36,89000.0,20.1246,20.1577,20.1081,20.1412,89000.0
2012-03-19 14:30:00,24.36,24.38,24.34,24.35,53400.0,20.1412,20.1577,20.1246,20.1329,53400.0
2012-03-19 15:00:00,24.35,24.38,24.35,24.38,90600.0,20.1329,20.1577,20.1329,20.1577,90600.0
2012-03-19 15:30:00,24.39,24.4,24.28,24.32,204200.0,20.166,20.1742,20.075,20.1081,204200.0
2012-03-20 09:30:00,24.2,24.35,24.18,24.32,103400.0,20.0089,20.1329,19.9923,20.1081,103400.0
2012-03-20 10:00:00,24.31,24.33,24.28,24.32,71400.0,20.0998,20.1164,20.075,20.1081,71400.0
2012-03-20 10:30:00,24.3,24.33,24.27,24.32,167400.0,20.0915,20.1164,20.0667,20.1081,167400.0
2012-03-20 11:00:00,24.32,24.43,24.32,24.38,72400.0,20.1081,20.199,20.1081,20.1577,72400.0
2012-03-20 11:30:00,24.38,24.41,24.33,24.33,59600.0,20.1577,20.1825,20.1164,20.1164,59600.0
2012-03-20 12:00:00,24.33,24.35,24.31,24.33,87600.0,20.1164,20.1329,20.0998,20.1164,87600.0
2012-03-20 12:30:00,24.34,24.38,24.31,24.38,79000.0,20.1246,20.1577,20.0998,20.1577,79000.0
2012-03-20 13:00:00,24.38,24.4,24.35,24.36,60400.0,20.1577,20.1742,20.1329,20.1412,60400.0
2012-03-20 13:30:00,24.36,24.45,24.36,24.44,78400.0,20.1412,20.2156,20.1412,20.2073,78400.0
2012-03-20 14:00:00,24.43,24.44,24.4,24.42,90200.0,20.199,20.2073,20.1742,20.1908,90200.0
2012-03-20 14:30:00,24.42,24.43,24.39,24.42,48600.0,20.1908,20.199,20.166,20.1908,48600.0
2012-03-20 15:00:00,24.42,24.5,24.42,24.44,154800.0,20.1908,20.2569,20.1908,20.2073,154800.0
2012-03-20 15:30:00,24.44,24.46,24.35,24.36,173600.0,20.2073,20.2238,20.1329,20.1412,173600.0
2012-03-21 09:30:00,24.42,24.57,24.39,24.48,161000.0,20.1908,20.3148,20.166,20.2404,161000.0
2012-03-21 10:00:00,24.48,24.54,24.46,24.49,109200.0,20.2404,20.29,20.2238,20.2486,109200.0
2012-03-21 10:30:00,24.49,24.57,24.49,24.53,82400.0,20.2486,20.3148,20.2486,20.2817,82400.0
2012-03-21 11:00:00,24.53,24.61,24.5,24.57,87400.0,20.2817,20.3479,20.2569,20.3148,87400.0
2012-03-21 11:30:00,24.57,24.62,24.54,24.55,74200.0,20.3148,20.3561,20.29,20.2982,74200.0
2012-03-21 12:00:00,24.55,24.59,24.55,24.57,84800.0,20.2982,20.3313,20.2982,20.3148,84800.0
2012-03-21 12:30:00,24.57,24.57,24.51,24.51,84000.0,20.3148,20.3148,20.2652,20.2652,84000.0
2012-03-21 13:00:00,24.51,24.51,24.48,24.5,104600.0,20.2652,20.2652,20.2404,20.2569,104600.0
2012-03-21 13:30:00,24.5,24.5,24.43,24.43,94000.0,20.2569,20.2569,20.199,20.199,94000.0
2012-03-21 14:00:00,24.43,24.49,24.43,24.48,108800.0,20.199,20.2486,20.199,20.2404,108800.0
2012-03-21 14:30:00,24.49,24.51,24.47,24.48,109000.0,20.2486,20.2652,20.2321,20.2404,109000.0
2012-03-21 15:00:00,24.48,24.55,24.48,24.54,126800.0,20.2404,20.2982,20.2404,20.29,126800.0
2012-03-21 15:30:00,24.54,24.54,24.46,24.46,234400.0,20.29,20.29,20.2238,20.2238,234400.0
2012-03-22 09:30:00,24.35,24.53,24.3,24.48,191400.0,20.1329,20.2817,20.0915,20.2404,191400.0
2012-03-22 10:00:00,24.49,24.58,24.47,24.55,107600.0,20.2486,20.3231,20.2321,20.2982,107600.0
2012-03-22 10:30:00,24.56,24.57,24.48,24.48,44600.0,20.3065,20.3148,20.2404,20.2404,44600.0
2012-03-22 11:00:00,24.48,24.54,24.46,24.53,81200.0,20.2404,20.29,20.2238,20.2817,81200.0
2012-03-22 11:30:00,24.53,24.58,24.52,24.57,60400.0,20.2817,20.3231,20.2734,20.3148,60400.0
2012-03-22 12:00:00,24.58,24.6,24.56,24.59,52800.0,20.3231,20.3396,20.3065,20.3313,52800.0
2012-03-22 12:30:00,24.58,24.59,24.56,24.58,30000.0,20.3231,20.3313,20.3065,20.3231,30000.0
2012-03-22 13:00:00,24.59,24.63,24.58,24.61,38200.0,20.3313,20.3644,20.3231,20.3479,38200.0
2012-03-22 13:30:00,24.61,24.66,24.61,24.65,59800.0,20.3479,20.3892,20.3479,20.3809,59800.0
2012-03-22 14:00:00,24.65,24.66,24.6,24.62,57600.0,20.3809,20.3892,20.3396,20.3561,57600.0
2012-03-22 14:30:00,24.61,24.62,24.58,24.58,73400.0,20.3479,20.3561,20.3231,20.3231,73400.0
2012-03-22 15:00:00,24.58,24.59,24.56,24.58,78000.0,20.3231,20.3313,20.3065,20.3231,78000.0
2012-03-22 15:30:00,24.58,24.67,24.57,24.63,213800.0,20.3231,20.3975,20.3148,20.3644,213800.0
2012-03-23 09:30:00,24.64,24.7,24.43,24.46,109600.0,20.3727,20.4223,20.199,20.2238,109600.0
2012-03-23 10:00:00,24.46,24.47,24.36,24.36,45200.0,20.2238,20.2321,20.1412,20.1412,45200.0
2012-03-23 10:30:00,24.37,24.39,24.31,24.38,63800.0,20.1494,20.166,20.0998,20.1577,63800.0
2012-03-23 11:00:00,24.39,24.41,24.37,24.4,34000.0,20.166,20.1825,20.1494,20.1742,34000.0
2012-03-23 11:30:00,24.39,24.45,24.39,24.45,35400.0,20.166,20.2156,20.166,20.2156,35400.0
2012-03-23 12:00:00,24.43,24.45,24.39,24.4,59400.0,20.199,20.2156,20.166,20.1742,59400.0
2012-03-23 12:30:00,24.41,24.42,24.37,24.41,27000.0,20.1825,20.1908,20.1494,20.1825,27000.0
2012-03-23 13:00:00,24.41,24.46,24.41,24.45,39600.0,20.1825,20.2238,20.1825,20.2156,39600.0
2012-03-23 13:30:00,24.45,24.48,24.43,24.45,31000.0,20.2156,20.2404,20.199,20.2156,31000.0
2012-03-23 14:00:00,24.44,24.5,24.43,24.49,38600.0,20.2073,20.2569,20.199,20.2486,38600.0
2012-03-23 14:30:00,24.49,24.53,24.49,24.5,43400.0,20.2486,20.2817,20.2486,20.2569,43400.0
2012-03-23 15:00:00,24.51,24.51,24.48,24.5,51600.0,20.2652,20.2652,20.2404,20.2569,51600.0
2012-03-23 15:30:00,24.49,24.53,24.47,24.52,114800.0,20.2486,20.2817,20.2321,20.2734,114800.0
2012-03-26 09:30:00,24.65,24.77,24.6,24.73,65400.0,20.3809,20.4801,20.3396,20.4471,65400.0
2012-03-26 10:00:00,24.72,24.77,24.68,24.68,47400.0,20.4388,20.4801,20.4057,20.4057,47400.0
2012-03-26 10:30:00,24.68,24.72,24.66,24.7,54000.0,20.4057,20.4388,20.3892,20.4223,54000.0
2012-03-26 11:00:00,24.7,24.71,24.64,24.65,76000.0,20.4223,20.4305,20.3727,20.3809,76000.0
2012-03-26 11:30:00,24.64,24.7,24.64,24.7,56800.0,20.3727,20.4223,20.3727,20.4223,56800.0
2012-03-26 12:00:00,24.7,24.73,24.67,24.68,49600.0,20.4223,20.4471,20.3975,20.4057,49600.0
2012-03-26 12:30:00,24.68,24.68,24.64,24.65,43000.0,20.4057,20.4057,20.3727,20.3809,43000.0
2012-03-26 13:00:00,24.66,24.69,24.65,24.68,37400.0,20.3892,20.414,20.3809,20.4057,37400.0
2012-03-26 13:30:00,24.68,24.7,24.67,24.69,50400.0,20.4057,20.4223,20.3975,20.414,50400.0
2012-03-26 14:00:00,24.69,24.73,24.68,24.72,49000.0,20.414,20.4471,20.4057,20.4388,49000.0
2012-03-26 14:30:00,24.72,24.75,24.71,24.74,52800.0,20.4388,20.4636,20.4305,20.4553,52800.0
2012-03-26 15:00:00,24.74,24.78,24.73,24.77,78000.0,20.4553,20.4884,20.4471,20.4801,78000.0
2012-03-26 15:30:00,24.75,24.8,24.74,24.8,190600.0,20.4636,20.505,20.4553,20.505,190600.0
2012-03-27 09:30:00,24.85,24.87,24.72,24.77,130200.0,20.5463,20.5628,20.4388,20.4801,130200.0
2012-03-27 10:00:00,24.77,24.79,24.72,24.75,94200.0,20.4801,20.4967,20.4388,20.4636,94200.0
2012-03-27 10:30:00,24.75,24.78,24.74,24.76,86000.0,20.4636,20.4884,20.4553,20.4719,86000.0
2012-03-27 11:00:00,24.76,24.78,24.74,24.77,60400.0,20.4719,20.4884,20.4553,20.4801,60400.0
2012-03-27 11:30:00,24.76,24.78,24.75,24.76,64400.0,20.4719,20.4884,20.4636,20.4719,64400.0
2012-03-27 12:00:00,24.75,24.77,24.72,24.72,47600.0,20.4636,20.4801,20.4388,20.4388,47600.0
2012-03-27 12:30:00,24.72,24.73,24.67,24.69,64200.0,20.4388,20.4471,20.3975,20.414,64200.0
2012-03-27 13:00:00,24.69,24.71,24.66,24.68,77800.0,20.414,20.4305,20.3892,20.4057,77800.0
2012-03-27 13:30:00,24.68,24.71,24.67,24.68,53200.0,20.4057,20.4305,20.3975,20.4057,53200.0
2012-03-27 14:00:00,24.68,24.7,24.67,24.67,64800.0,20.4057,20.4223,20.3975,20.3975,64800.0
2012-03-27 14:30:00,24.68,24.68,24.64,24.66,68000.0,20.4057,20.4057,20.3727,20.3892,68000.0
2012-03-27 15:00:00,24.66,24.68,24.64,24.67,66800.0,20.3892,20.4057,20.3727,20.3975,66800.0
2012-03-27 15:30:00,24.68,24.71,24.64,24.66,179400.0,20.4057,20.4305,20.3727,20.3892,179400.0
2012-03-28 09:30:00,24.66,24.68,24.56,24.61,60400.0,20.3892,20.4057,20.3065,20.3479,60400.0
2012-03-28 10:00:00,24.61,24.66,24.59,24.65,51000.0,20.3479,20.3892,20.3313,20.3809,51000.0
2012-03-28 10:30:00,24.64,24.66,24.53,24.56,94600.0,20.3727,20.3892,20.2817,20.3065,94600.0
2012-03-28 11:00:00,24.57,24.64,24.55,24.63,99600.0,20.3148,20.3727,20.2982,20.3644,99600.0
2012-03-28 11:30:00,24.64,24.67,24.6,24.63,108000.0,20.3727,20.3975,20.3396,20.3644,108000.0
2012-03-28 12:00:00,24.63,24.67,24.59,24.63,35600.0,20.3644,20.3975,20.3313,20.3644,35600.0
2012-03-28 12:30:00,24.64,24.64,24.61,24.61,34200.0,20.3727,20.3727,20.3479,20.3479,34200.0
2012-03-28 13:00:00,24.61,24.61,24.57,24.61,43400.0,20.3479,20.3479,20.3148,20.3479,43400.0
2012-03-28 13:30:00,24.61,24.63,24.59,24.61,37800.0,20.3479,20.3644,20.3313,20.3479,37800.0
2012-03-28 14:00:00,24.61,24.61,24.56,24.58,79200.0,20.3479,20.3479,20.3065,20.3231,79200.0
2012-03-28 14:30:00,24.58,24.61,24.58,24.6,65400.0,20.3231,20.3479,20.3231,20.3396,65400.0
2012-03-28 15:00:00,24.6,24.63,24.58,24.59,47600.0,20.3396,20.3644,20.3231,20.3313,47600.0
2012-03-28 15:30:00,24.59,24.71,24.58,24.7,164600.0,20.3313,20.4305,20.3231,20.4223,164600.0
2012-03-29 09:30:00,24.61,24.61,24.46,24.48,81000.0,20.3479,20.3479,20.2238,20.2404,81000.0
2012-03-29 10:00:00,24.48,24.5,24.41,24.45,64200.0,20.2404,20.2569,20.1825,20.2156,64200.0
2012-03-29 10:30:00,24.43,24.57,24.43,24.55,91800.0,20.199,20.3148,20.199,20.2982,91800.0
2012-03-29 11:00:00,24.54,24.58,24.52,24.55,48000.0,20.29,20.3231,20.2734,20.2982,48000.0
2012-03-29 11:30:00,24.55,24.56,24.54,24.56,39400.0,20.2982,20.3065,20.29,20.3065,39400.0
2012-03-29 12:00:00,24.56,24.63,24.56,24.6,110800.0,20.3065,20.3644,20.3065,20.3396,110800.0
2012-03-29 12:30:00,24.6,24.6,24.56,24.6,43000.0,20.3396,20.3396,20.3065,20.3396,43000.0
2012-03-29 13:00:00,24.6,24.63,24.59,24.61,53000.0,20.3396,20.3644,20.3313,20.3479,53000.0
2012-03-29 13:30:00,24.61,24.64,24.61,24.63,40400.0,20.3479,20.3727,20.3479,20.3644,40400.0
2012-03-29 14:00:00,24.63,24.71,24.62,24.71,87600.0,20.3644,20.4305,20.3561,20.4305,87600.0
2012-03-29 14:30:00,24.7,24.72,24.68,24.68,74600.0,20.4223,20.4388,20.4057,20.4057,74600.0
2012-03-29 15:00:00,24.68,24.73,24.67,24.68,49400.0,20.4057,20.4471,20.3975,20.4057,49400.0
2012-03-29 15:30:00,24.68,24.74,24.67,24.7,133600.0,20.4057,20.4553,20.3975,20.4223,133600.0
2012-03-30 09:30:00,24.78,24.81,24.69,24.7,63600.0,20.4884,20.5132,20.414,20.4223,63600.0
2012-03-30 10:00:00,24.7,24.71,24.63,24.64,43200.0,20.4223,20.4305,20.3644,20.3727,43200.0
2012-03-30 10:30:00,24.65,24.66,24.61,24.61,45400.0,20.3809,20.3892,20.3479,20.3479,45400.0
2012-03-30 11:00:00,24.61,24.67,24.61,24.67,81200.0,20.3479,20.3975,20.3479,20.3975,81200.0
2012-03-30 11:30:00,24.67,24.68,24.65,24.67,35400.0,20.3975,20.4057,20.3809,20.3975,35400.0
2012-03-30 12:00:00,24.67,24.73,24.67,24.72,32400.0,20.3975,20.4471,20.3975,20.4388,32400.0
2012-03-30 12:30:00,24.71,24.72,24.68,24.68,35000.0,20.4305,20.4388,20.4057,20.4057,35000.0
2012-03-30 13:00:00,24.68,24.7,24.67,24.7,42200.0,20.4057,20.4223,20.3975,20.4223,42200.0
2012-03-30 13:30:00,24.7,24.7,24.69,24.7,34800.0,20.4223,20.4223,20.414,20.4223,34800.0
2012-03-30 14:00:00,24.7,24.7,24.7,24.7,41600.0,20.4223,20.4223,20.4223,20.4223,41600.0
2012-03-30 14:30:00,24.7,24.7,24.69,24.69,46400.0,20.4223,20.4223,20.414,20.414,46400.0
2012-03-30 15:00:00,24.69,24.7,24.68,24.7,61600.0,20.414,20.4223,20.4057,20.4223,61600.0
2012-03-30 15:30:00,24.7,24.71,24.59,24.6,405000.0,20.4223,20.4305,20.3313,20.3396,405000.0
2012-04-02 09:30:00,24.71,24.81,24.64,24.71,225200.0,20.4305,20.5132,20.3727,20.4305,225200.0
2012-04-02 10:00:00,24.7,24.75,24.69,24.73,87000.0,20.4223,20.4636,20.414,20.4471,87000.0
2012-04-02 10:30:00,24.74,24.81,24.73,24.8,76200.0,20.4553,20.5132,20.4471,20.505,76200.0
2012-04-02 11:00:00,24.81,24.87,24.79,24.84,99600.0,20.5132,20.5628,20.4967,20.538,99600.0
2012-04-02 11:30:00,24.85,24.87,24.81,24.82,30800.0,20.5463,20.5628,20.5132,20.5215,30800.0
2012-04-02 12:00:00,24.83,24.89,24.81,24.88,60000.0,20.5298,20.5794,20.5132,20.5711,60000.0
2012-04-02 12:30:00,24.88,24.95,24.81,24.95,93200.0,20.5711,20.629,20.5132,20.629,93200.0
2012-04-02 13:00:00,24.95,24.96,24.84,24.85,218600.0,20.629,20.6372,20.538,20.5463,218600.0
2012-04-02 13:30:00,24.84,24.85,24.81,24.82,41200.0,20.538,20.5463,20.5132,20.5215,41200.0
2012-04-02 14:00:00,24.82,24.83,24.81,24.81,41400.0,20.5215,20.5298,20.5132,20.5132,41400.0
2012-04-02 14:30:00,24.81,24.91,24.8,24.89,198200.0,20.5132,20.5959,20.505,20.5794,198200.0
2012-04-02 15:00:00,24.9,24.94,24.89,24.89,112600.0,20.5876,20.6207,20.5794,20.5794,112600.0
2012-04-02 15:30:00,24.89,24.89,24.74,24.79,225800.0,20.5794,20.5794,20.4553,20.4967,225800.0
2012-04-03 09:30:00,24.81,24.98,24.75,24.94,82200.0,20.5132,20.6538,20.4636,20.6207,82200.0
2012-04-03 10:00:00,24.95,24.97,24.89,24.92,31200.0,20.629,20.6455,20.5794,20.6042,31200.0
2012-04-03 10:30:00,24.92,24.95,24.87,24.9,50400.0,20.6042,20.629,20.5628,20.5876,50400.0
2012-04-03 11:00:00,24.89,24.93,24.88,24.92,64800.0,20.5794,20.6124,20.5711,20.6042,64800.0
2012-04-03 11:30:00,24.93,24.94,24.88,24.93,53000.0,20.6124,20.6207,20.5711,20.6124,53000.0
2012-04-03 12:00:00,24.93,24.95,24.89,24.95,42600.0,20.6124,20.629,20.5794,20.629,42600.0
2012-04-03 12:30:00,24.95,24.98,24.93,24.97,86800.0,20.629,20.6538,20.6124,20.6455,86800.0
2012-04-03 13:00:00,24.97,24.98,24.91,24.92,58200.0,20.6455,20.6538,20.5959,20.6042,58200.0
2012-04-03 13:30:00,24.92,24.93,24.9,24.93,107400.0,20.6042,20.6124,20.5876,20.6124,107400.0
2012-04-03 14:00:00,24.93,24.93,24.81,24.86,63400.0,20.6124,20.6124,20.5132,20.5546,63400.0
2012-04-03 14:30:00,24.86,24.88,24.82,24.84,82600.0,20.5546,20.5711,20.5215,20.538,82600.0
2012-04-03 15:00:00,24.84,24.93,24.84,24.88,106000.0,20.538,20.6124,20.538,20.5711,106000.0
2012-04-03 15:30:00,24.88,24.98,24.85,24.97,315400.0,20.5711,20.6538,20.5463,20.6455,315400.0
2012-04-04 09:30:00,24.83,24.95,24.82,24.91,146600.0,20.5298,20.629,20.5215,20.5959,146600.0
2012-04-04 10:00:00,24.91,24.92,24.83,24.86,80800.0,20.5959,20.6042,20.5298,20.5546,80800.0
2012-04-04 10:30:00,24.86,24.86,24.72,24.74,134400.0,20.5546,20.5546,20.4388,20.4553,134400.0
2012-04-04 11:00:00,24.74,24.82,24.74,24.78,52400.0,20.4553,20.5215,20.4553,20.4884,52400.0
2012-04-04 11:30:00,24.78,24.8,24.77,24.79,57000.0,20.4884,20.505,20.4801,20.4967,57000.0
2012-04-04 12:00:00,24.79,24.8,24.76,24.76,65200.0,20.4967,20.505,20.4719,20.4719,65200.0
2012-04-04 12:30:00,24.76,24.82,24.75,24.82,52600.0,20.4719,20.5215,20.4636,20.5215,52600.0
2012-04-04 13:00:00,24.82,24.83,24.79,24.79,39600.0,20.5215,20.5298,20.4967,20.4967,39600.0
2012-04-04 13:30:00,24.79,24.85,24.78,24.85,56800.0,20.4967,20.5463,20.4884,20.5463,56800.0
2012-04-04 14:00:00,24.85,24.89,24.84,24.88,65200.0,20.5463,20.5794,20.538,20.5711,65200.0
2012-04-04 14:30:00,24.88,24.88,24.84,24.86,83400.0,20.5711,20.5711,20.538,20.5546,83400.0
2012-04-04 15:00:00,24.85,24.86,24.81,24.83,87000.0,20.5463,20.5546,20.5132,20.5298,87000.0
2012-04-04 15:30:00,24.84,24.89,24.79,24.81,191600.0,20.538,20.5794,20.4967,20.5132,191600.0
2012-04-05 09:30:00,24.77,24.89,24.73,24.84,73600.0,20.4801,20.5794,20.4471,20.538,73600.0
2012-04-05 10:00:00,24.84,24.89,24.82,24.86,59200.0,20.538,20.5794,20.5215,20.5546,59200.0
2012-04-05 10:30:00,24.88,24.9,24.86,24.88,48200.0,20.5711,20.5876,20.5546,20.5711,48200.0
2012-04-05 11:00:00,24.88,24.91,24.86,24.89,34400.0,20.5711,20.5959,20.5546,20.5794,34400.0
2012-04-05 11:30:00,24.89,24.92,24.87,24.88,74800.0,20.5794,20.6042,20.5628,20.5711,74800.0
2012-04-05 12:00:00,24.88,24.88,24.82,24.84,77600.0,20.5711,20.5711,20.5215,20.538,77600.0
2012-04-05 12:30:00,24.84,24.84,24.82,24.82,49400.0,20.538,20.538,20.5215,20.5215,49400.0
2012-04-05 13:00:00,24.82,24.85,24.8,24.81,88000.0,20.5215,20.5463,20.505,20.5132,88000.0
2012-04-05 13:30:00,24.81,24.83,24.77,24.8,68600.0,20.5132,20.5298,20.4801,20.505,68600.0
2012-04-05 14:00:00,24.79,24.82,24.78,24.82,31800.0,20.4967,20.5215,20.4884,20.5215,31800.0
2012-04-05 14:30:00,24.82,24.82,24.79,24.82,65600.0,20.5215,20.5215,20.4967,20.5215,65600.0
2012-04-05 15:00:00,24.82,24.82,24.79,24.8,58400.0,20.5215,20.5215,20.4967,20.505,58400.0
2012-04-05 15:30:00,24.8,24.9,24.8,24.86,265800.0,20.505,20.5876,20.505,20.5546,265800.0
2012-04-09 09:30:00,24.61,24.77,24.61,24.68,87000.0,20.3479,20.4801,20.3479,20.4057,87000.0
2012-04-09 10:00:00,24.68,24.75,24.68,24.75,56200.0,20.4057,20.4636,20.4057,20.4636,56200.0
2012-04-09 10:30:00,24.74,24.79,24.72,24.79,44000.0,20.4553,20.4967,20.4388,20.4967,44000.0
2012-04-09 11:00:00,24.79,24.85,24.78,24.81,89200.0,20.4967,20.5463,20.4884,20.5132,89200.0
2012-04-09 11:30:00,24.81,24.86,24.81,24.86,59800.0,20.5132,20.5546,20.5132,20.5546,59800.0
2012-04-09 12:00:00,24.87,24.9,24.86,24.89,50800.0,20.5628,20.5876,20.5546,20.5794,50800.0
2012-04-09 12:30:00,24.89,24.9,24.85,24.86,52800.0,20.5794,20.5876,20.5463,20.5546,52800.0
2012-04-09 13:00:00,24.85,24.86,24.83,24.86,52200.0,20.5463,20.5546,20.5298,20.5546,52200.0
2012-04-09 13:30:00,24.85,24.91,24.85,24.9,54600.0,20.5463,20.5959,20.5463,20.5876,54600.0
2012-04-09 14:00:00,24.89,24.91,24.86,24.91,56000.0,20.5794,20.5959,20.5546,20.5959,56000.0
2012-04-09 14:30:00,24.91,24.92,24.88,24.9,70400.0,20.5959,20.6042,20.5711,20.5876,70400.0
2012-04-09 15:00:00,24.9,24.92,24.89,24.9,74600.0,20.5876,20.6042,20.5794,20.5876,74600.0
2012-04-09 15:30:00,24.89,24.91,24.86,24.89,169400.0,20.5794,20.5959,20.5546,20.5794,169400.0
2012-04-10 09:30:00,24.91,24.92,24.79,24.83,98800.0,20.5959,20.6042,20.4967,20.5298,98800.0
2012-04-10 10:00:00,24.83,24.83,24.73,24.77,70200.0,20.5298,20.5298,20.4471,20.4801,70200.0
2012-04-10 10:30:00,24.77,24.83,24.72,24.77,107600.0,20.4801,20.5298,20.4388,20.4801,107600.0
2012-04-10 11:00:00,24.78,24.86,24.78,24.78,75600.0,20.4884,20.5546,20.4884,20.4884,75600.0
2012-04-10 11:30:00,24.77,24.81,24.73,24.78,65400.0,20.4801,20.5132,20.4471,20.4884,65400.0
2012-04-10 12:00:00,24.78,24.8,24.71,24.79,101600.0,20.4884,20.505,20.4305,20.4967,101600.0
2012-04-10 12:30:00,24.79,24.8,24.72,24.73,70600.0,20.4967,20.505,20.4388,20.4471,70600.0
2012-04-10 13:00:00,24.73,24.76,24.68,24.69,43800.0,20.4471,20.4719,20.4057,20.414,43800.0
2012-04-10 13:30:00,24.69,24.7,24.63,24.63,72200.0,20.414,20.4223,20.3644,20.3644,72200.0
2012-04-10 14:00:00,24.63,24.68,24.61,24.68,58000.0,20.3644,20.4057,20.3479,20.4057,58000.0
2012-04-10 14:30:00,24.68,24.71,24.61,24.61,83400.0,20.4057,20.4305,20.3479,20.3479,83400.0
2012-04-10 15:00:00,24.61,24.64,24.58,24.62,90600.0,20.3479,20.3727,20.3231,20.3561,90600.0
2012-04-10 15:30:00,24.61,24.71,24.61,24.61,305000.0,20.3479,20.4305,20.3479,20.3479,305000.0
2012-04-11 09:30:00,24.75,24.85,24.7,24.83,126000.0,20.4636,20.5463,20.4223,20.5298,126000.0
2012-04-11 10:00:00,24.84,24.85,24.77,24.82,53600.0,20.538,20.5463,20.4801,20.5215,53600.0
2012-04-11 10:30:00,24.83,24.85,24.8,24.82,59600.0,20.5298,20.5463,20.505,20.5215,59600.0
2012-04-11 11:00:00,24.82,24.85,24.8,24.81,55600.0,20.5215,20.5463,20.505,20.5132,55600.0
2012-04-11 11:30:00,24.81,24.85,24.81,24.85,56000.0,20.5132,20.5463,20.5132,20.5463,56000.0
2012-04-11 12:00:00,24.84,24.87,24.84,24.86,54400.0,20.538,20.5628,20.538,20.5546,54400.0
2012-04-11 12:30:00,24.86,24.9,24.85,24.9,50800.0,20.5546,20.5876,20.5463,20.5876,50800.0
2012-04-11 13:00:00,24.9,24.91,24.81,24.81,67800.0,20.5876,20.5959,20.5132,20.5132,67800.0
2012-04-11 13:30:00,24.81,24.86,24.8,24.86,54600.0,20.5132,20.5546,20.505,20.5546,54600.0
2012-04-11 14:00:00,24.86,24.86,24.81,24.82,54200.0,20.5546,20.5546,20.5132,20.5215,54200.0
2012-04-11 14:30:00,24.83,24.93,24.81,24.91,129200.0,20.5298,20.6124,20.5132,20.5959,129200.0
2012-04-11 15:00:00,24.91,24.91,24.85,24.9,117000.0,20.5959,20.5959,20.5463,20.5876,117000.0
2012-04-11 15:30:00,24.9,24.97,24.87,24.91,330200.0,20.5876,20.6455,20.5628,20.5959,330200.0
2012-04-12 09:30:00,25.0,25.0,24.86,24.95,153200.0,20.6703,20.6703,20.5546,20.629,153200.0
2012-04-12 10:00:00,24.95,24.96,24.75,24.78,110600.0,20.629,20.6372,20.4636,20.4884,110600.0
2012-04-12 10:30:00,24.78,24.92,24.78,24.9,94000.0,20.4884,20.6042,20.4884,20.5876,94000.0
2012-04-12 11:00:00,24.9,24.96,24.89,24.94,77400.0,20.5876,20.6372,20.5794,20.6207,77400.0
2012-04-12 11:30:00,24.95,24.97,24.93,24.97,72400.0,20.629,20.6455,20.6124,20.6455,72400.0
2012-04-12 12:00:00,24.97,25.0,24.95,24.99,79600.0,20.6455,20.6703,20.629,20.662,79600.0
2012-04-12 12:30:00,25.0,25.06,24.99,25.06,72200.0,20.6703,20.7199,20.662,20.7199,72200.0
2012-04-12 13:00:00,25.06,25.08,25.05,25.08,75000.0,20.7199,20.7365,20.7117,20.7365,75000.0
2012-04-12 13:30:00,25.08,25.1,25.03,25.04,42600.0,20.7365,20.753,20.6951,20.7034,42600.0
2012-04-12 14:00:00,25.04,25.08,25.04,25.06,55600.0,20.7034,20.7365,20.7034,20.7199,55600.0
2012-04-12 14:30:00,25.07,25.12,25.06,25.11,94600.0,20.7282,20.7695,20.7199,20.7613,94600.0
2012-04-12 15:00:00,25.11,25.13,25.09,25.11,133600.0,20.7613,20.7778,20.7447,20.7613,133600.0
2012-04-12 15:30:00,25.11,25.13,25.07,25.08,217000.0,20.7613,20.7778,20.7282,20.7365,217000.0
2012-04-13 09:30:00,25.02,25.23,25.0,25.04,144000.0,20.6869,20.8605,20.6703,20.7034,144000.0
2012-04-13 10:00:00,25.04,25.1,24.98,25.0,111800.0,20.7034,20.753,20.6538,20.6703,111800.0
2012-04-13 10:30:00,25.01,25.07,25.0,25.07,73600.0,20.6786,20.7282,20.6703,20.7282,73600.0
2012-04-13 11:00:00,25.07,25.13,25.07,25.12,67800.0,20.7282,20.7778,20.7282,20.7695,67800.0
2012-04-13 11:30:00,25.13,25.21,25.11,25.21,85000.0,20.7778,20.8439,20.7613,20.8439,85000.0
2012-04-13 12:00:00,25.2,25.23,25.2,25.22,50400.0,20.8357,20.8605,20.8357,20.8522,50400.0
2012-04-13 12:30:00,25.21,25.24,25.2,25.24,43800.0,20.8439,20.8688,20.8357,20.8688,43800.0
2012-04-13 13:00:00,25.24,25.28,25.24,25.27,73800.0,20.8688,20.9018,20.8688,20.8936,73800.0
2012-04-13 13:30:00,25.27,25.27,25.2,25.2,64200.0,20.8936,20.8936,20.8357,20.8357,64200.0
2012-04-13 14:00:00,25.19,25.19,25.11,25.13,132800.0,20.8274,20.8274,20.7613,20.7778,132800.0
2012-04-13 14:30:00,25.14,25.15,25.07,25.1,151000.0,20.7861,20.7943,20.7282,20.753,151000.0
2012-04-13 15:00:00,25.1,25.13,25.08,25.13,107600.0,20.753,20.7778,20.7365,20.7778,107600.0
2012-04-13 15:30:00,25.13,25.15,25.04,25.06,238600.0,20.7778,20.7943,20.7034,20.7199,238600.0
2012-04-16 09:30:00,25.14,25.22,25.1,25.11,109200.0,20.7861,20.8522,20.753,20.7613,109200.0
2012-04-16 10:00:00,25.11,25.11,24.99,25.01,123400.0,20.7613,20.7613,20.662,20.6786,123400.0
2012-04-16 10:30:00,25.0,25.08,24.98,25.07,109600.0,20.6703,20.7365,20.6538,20.7282,109600.0
2012-04-16 11:00:00,25.08,25.13,25.07,25.09,88000.0,20.7365,20.7778,20.7282,20.7447,88000.0
2012-04-16 11:30:00,25.09,25.09,25.04,25.07,58600.0,20.7447,20.7447,20.7034,20.7282,58600.0
2012-04-16 12:00:00,25.08,25.09,25.05,25.07,75200.0,20.7365,20.7447,20.7117,20.7282,75200.0
2012-04-16 12:30:00,25.08,25.08,25.06,25.08,98200.0,20.7365,20.7365,20.7199,20.7365,98200.0
2012-04-16 13:00:00,25.08,25.1,25.07,25.1,109800.0,20.7365,20.753,20.7282,20.753,109800.0
2012-04-16 13:30:00,25.1,25.15,25.09,25.14,102200.0,20.753,20.7943,20.7447,20.7861,102200.0
2012-04-16 14:00:00,25.14,25.15,25.08,25.09,110000.0,20.7861,20.7943,20.7365,20.7447,110000.0
2012-04-16 14:30:00,25.09,25.1,25.05,25.06,121800.0,20.7447,20.753,20.7117,20.7199,121800.0
2012-04-16 15:00:00,25.06,25.1,25.0,25.1,160400.0,20.7199,20.753,20.6703,20.753,160400.0
2012-04-16 15:30:00,25.1,25.13,24.98,25.06,355600.0,20.753,20.7778,20.6538,20.7199,355600.0
2012-04-17 09:30:00,25.14,25.27,25.14,25.17,142400.0,20.7861,20.8936,20.7861,20.8109,142400.0
2012-04-17 10:00:00,25.17,25.17,25.07,25.11,83600.0,20.8109,20.8109,20.7282,20.7613,83600.0
2012-04-17 10:30:00,25.12,25.2,25.11,25.19,80200.0,20.7695,20.8357,20.7613,20.8274,80200.0
2012-04-17 11:00:00,25.19,25.25,25.19,25.2,106800.0,20.8274,20.877,20.8274,20.8357,106800.0
2012-04-17 11:30:00,25.2,25.21,25.18,25.18,87600.0,20.8357,20.8439,20.8191,20.8191,87600.0
2012-04-17 12:00:00,25.18,25.2,25.17,25.18,114200.0,20.8191,20.8357,20.8109,20.8191,114200.0
2012-04-17 12:30:00,25.18,25.2,25.16,25.17,103000.0,20.8191,20.8357,20.8026,20.8109,103000.0
2012-04-17 13:00:00,25.17,25.19,25.15,25.16,100200.0,20.8109,20.8274,20.7943,20.8026,100200.0
2012-04-17 13:30:00,25.16,25.18,25.16,25.16,98600.0,20.8026,20.8191,20.8026,20.8026,98600.0
2012-04-17 14:00:00,25.15,25.21,25.15,25.2,95600.0,20.7943,20.8439,20.7943,20.8357,95600.0
2012-04-17 14:30:00,25.21,25.21,25.15,25.2,153800.0,20.8439,20.8439,20.7943,20.8357,153800.0
2012-04-17 15:00:00,25.2,25.23,25.18,25.23,103800.0,20.8357,20.8605,20.8191,20.8605,103800.0
2012-04-17 15:30:00,25.23,25.28,25.19,25.19,189000.0,20.8605,20.9018,20.8274,20.8274,189000.0
2012-04-18 09:30:00,25.09,25.2,25.05,25.17,157600.0,20.7447,20.8357,20.7117,20.8109,157600.0
2012-04-18 10:00:00,25.16,25.25,25.15,25.23,88000.0,20.8026,20.877,20.7943,20.8605,88000.0
2012-04-18 10:30:00,25.23,25.33,25.23,25.25,76600.0,20.8605,20.9432,20.8605,20.877,76600.0
2012-04-18 11:00:00,25.25,25.27,25.19,25.24,70400.0,20.877,20.8936,20.8274,20.8688,70400.0
2012-04-18 11:30:00,25.25,25.25,25.21,25.23,64200.0,20.877,20.877,20.8439,20.8605,64200.0
2012-04-18 12:00:00,25.23,25.24,25.21,25.22,51800.0,20.8605,20.8688,20.8439,20.8522,51800.0
2012-04-18 12:30:00,25.22,25.24,25.22,25.23,62800.0,20.8522,20.8688,20.8522,20.8605,62800.0
2012-04-18 13:00:00,25.23,25.24,25.21,25.23,68000.0,20.8605,20.8688,20.8439,20.8605,68000.0
2012-04-18 13:30:00,25.23,25.24,25.18,25.23,110000.0,20.8605,20.8688,20.8191,20.8605,110000.0
2012-04-18 14:00:00,25.23,25.27,25.18,25.23,134200.0,20.8605,20.8936,20.8191,20.8605,134200.0
2012-04-18 14:30:00,25.23,25.23,25.21,25.21,75000.0,20.8605,20.8605,20.8439,20.8439,75000.0
2012-04-18 15:00:00,25.22,25.23,25.16,25.2,229400.0,20.8522,20.8605,20.8026,20.8357,229400.0
2012-04-18 15:30:00,25.2,25.28,25.2,25.21,188800.0,20.8357,20.9018,20.8357,20.8439,188800.0
2012-04-19 09:30:00,25.25,25.31,25.16,25.28,126600.0,20.877,20.9266,20.8026,20.9018,126600.0
2012-04-19 10:00:00,25.25,25.26,25.15,25.21,77800.0,20.877,20.8853,20.7943,20.8439,77800.0
2012-04-19 10:30:00,25.22,25.39,25.22,25.35,102400.0,20.8522,20.9928,20.8522,20.9597,102400.0
2012-04-19 11:00:00,25.35,25.45,25.35,25.4,93200.0,20.9597,21.0424,20.9597,21.001,93200.0
2012-04-19 11:30:00,25.41,25.48,25.36,25.48,81400.0,21.0093,21.0672,20.968,21.0672,81400.0
2012-04-19 12:00:00,25.46,25.46,25.34,25.36,63000.0,21.0506,21.0506,20.9514,20.968,63000.0
2012-04-19 12:30:00,25.35,25.37,25.33,25.36,36600.0,20.9597,20.9762,20.9432,20.968,36600.0
2012-04-19 13:00:00,25.36,25.39,25.34,25.36,64200.0,20.968,20.9928,20.9514,20.968,64200.0
2012-04-19 13:30:00,25.36,25.39,25.34,25.35,71800.0,20.968,20.9928,20.9514,20.9597,71800.0
2012-04-19 14:00:00,25.35,25.37,25.29,25.3,79800.0,20.9597,20.9762,20.9101,20.9184,79800.0
2012-04-19 14:30:00,25.3,25.31,25.24,25.29,130200.0,20.9184,20.9266,20.8688,20.9101,130200.0
2012-04-19 15:00:00,25.29,25.29,25.23,25.27,118400.0,20.9101,20.9101,20.8605,20.8936,118400.0
2012-04-19 15:30:00,25.27,25.36,25.25,25.31,154200.0,20.8936,20.968,20.877,20.9266,154200.0
2012-04-20 09:30:00,25.39,25.54,25.37,25.53,121600.0,20.9928,21.1168,20.9762,21.1085,121600.0
2012-04-20 10:00:00,25.54,25.68,25.51,25.64,102200.0,21.1168,21.2325,21.092,21.1995,102200.0
2012-04-20 10:30:00,25.66,25.68,25.61,25.65,47600.0,21.216,21.2325,21.1747,21.2077,47600.0
2012-04-20 11:00:00,25.64,25.64,25.59,25.6,77000.0,21.1995,21.1995,21.1581,21.1664,77000.0
2012-04-20 11:30:00,25.61,25.64,25.61,25.63,52800.0,21.1747,21.1995,21.1747,21.1912,52800.0
2012-04-20 12:00:00,25.63,25.64,25.59,25.61,72600.0,21.1912,21.1995,21.1581,21.1747,72600.0
2012-04-20 12:30:00,25.61,25.61,25.58,25.6,67200.0,21.1747,21.1747,21.1499,21.1664,67200.0
2012-04-20 13:00:00,25.6,25.6,25.54,25.54,98000.0,21.1664,21.1664,21.1168,21.1168,98000.0
2012-04-20 13:30:00,25.54,25.54,25.45,25.45,138200.0,21.1168,21.1168,21.0424,21.0424,138200.0
2012-04-20 14:00:00,25.45,25.46,25.4,25.46,111000.0,21.0424,21.0506,21.001,21.0506,111000.0
2012-04-20 14:30:00,25.46,25.53,25.41,25.44,136400.0,21.0506,21.1085,21.0093,21.0341,136400.0
2012-04-20 15:00:00,25.44,25.52,25.4,25.49,144200.0,21.0341,21.1003,21.001,21.0755,144200.0
2012-04-20 15:30:00,25.48,25.53,25.46,25.47,251200.0,21.0672,21.1085,21.0506,21.0589,251200.0
2012-04-23 09:30:00,25.24,25.32,25.12,25.16,198000.0,20.8688,20.9349,20.7695,20.8026,198000.0
2012-04-23 10:00:00,25.16,25.2,25.08,25.08,134000.0,20.8026,20.8357,20.7365,20.7365,134000.0
2012-04-23 10:30:00,25.08,25.09,24.98,25.01,134200.0,20.7365,20.7447,20.6538,20.6786,134200.0
2012-04-23 11:00:00,25.02,25.02,24.93,24.97,64200.0,20.6869,20.6869,20.6124,20.6455,64200.0
2012-04-23 11:30:00,24.97,24.99,24.94,24.97,52200.0,20.6455,20.662,20.6207,20.6455,52200.0
2012-04-23 12:00:00,24.97,25.03,24.97,25.0,66800.0,20.6455,20.6951,20.6455,20.6703,66800.0
2012-04-23 12:30:00,25.0,25.02,24.98,25.01,58000.0,20.6703,20.6869,20.6538,20.6786,58000.0
2012-04-23 13:00:00,25.01,25.02,24.99,25.0,85400.0,20.6786,20.6869,20.662,20.6703,85400.0
2012-04-23 13:30:00,25.0,25.05,24.99,25.05,60200.0,20.6703,20.7117,20.662,20.7117,60200.0
2012-04-23 14:00:00,25.05,25.08,25.02,25.04,103200.0,20.7117,20.7365,20.6869,20.7034,103200.0
2012-04-23 14:30:00,25.05,25.11,25.05,25.05,95000.0,20.7117,20.7613,20.7117,20.7117,95000.0
2012-04-23 15:00:00,25.06,25.09,25.05,25.07,112200.0,20.7199,20.7447,20.7117,20.7282,112200.0
2012-04-23 15:30:00,25.07,25.07,25.02,25.03,255800.0,20.7282,20.7282,20.6869,20.6951,255800.0
2012-04-24 09:30:00,25.05,25.13,24.89,25.08,271800.0,20.7117,20.7778,20.5794,20.7365,271800.0
2012-04-24 10:00:00,25.08,25.12,25.03,25.05,145000.0,20.7365,20.7695,20.6951,20.7117,145000.0
2012-04-24 10:30:00,25.05,25.1,25.03,25.08,96200.0,20.7117,20.753,20.6951,20.7365,96200.0
2012-04-24 11:00:00,25.08,25.1,25.06,25.07,90200.0,20.7365,20.753,20.7199,20.7282,90200.0
2012-04-24 11:30:00,25.08,25.1,25.03,25.05,83600.0,20.7365,20.753,20.6951,20.7117,83600.0
2012-04-24 12:00:00,25.05,25.07,24.98,24.98,86600.0,20.7117,20.7282,20.6538,20.6538,86600.0
2012-04-24 12:30:00,24.98,24.99,24.91,24.92,96000.0,20.6538,20.662,20.5959,20.6042,96000.0
2012-04-24 13:00:00,24.92,24.92,24.86,24.88,158200.0,20.6042,20.6042,20.5546,20.5711,158200.0
2012-04-24 13:30:00,24.88,24.97,24.84,24.92,173000.0,20.5711,20.6455,20.538,20.6042,173000.0
2012-04-24 14:00:00,24.92,24.96,24.9,24.93,216600.0,20.6042,20.6372,20.5876,20.6124,216600.0
2012-04-24 14:30:00,24.93,24.99,24.93,24.95,102400.0,20.6124,20.662,20.6124,20.629,102400.0
2012-04-24 15:00:00,24.95,24.98,24.9,24.92,228400.0,20.629,20.6538,20.5876,20.6042,228400.0
2012-04-24 15:30:00,24.93,24.93,24.8,24.91,528600.0,20.6124,20.6124,20.505,20.5959,528600.0
2012-04-25 09:30:00,25.09,25.3,25.09,25.28,108000.0,20.7447,20.9184,20.7447,20.9018,108000.0
2012-04-25 10:00:00,25.3,25.33,25.27,25.31,87000.0,20.9184,20.9432,20.8936,20.9266,87000.0
2012-04-25 10:30:00,25.31,25.4,25.3,25.38,104800.0,20.9266,21.001,20.9184,20.9845,104800.0
2012-04-25 11:00:00,25.39,25.42,25.36,25.41,108000.0,20.9928,21.0176,20.968,21.0093,108000.0
2012-04-25 11:30:00,25.42,25.47,25.41,25.46,71400.0,21.0176,21.0589,21.0093,21.0506,71400.0
2012-04-25 12:00:00,25.46,25.53,25.46,25.52,82800.0,21.0506,21.1085,21.0506,21.1003,82800.0
2012-04-25 12:30:00,25.52,25.56,25.5,25.56,116200.0,21.1003,21.1333,21.0837,21.1333,116200.0
2012-04-25 13:00:00,25.55,25.59,25.52,25.55,72400.0,21.1251,21.1581,21.1003,21.1251,72400.0
2012-04-25 13:30:00,25.55,25.57,25.52,25.54,114200.0,21.1251,21.1416,21.1003,21.1168,114200.0
2012-04-25 14:00:00,25.54,25.57,25.5,25.57,156600.0,21.1168,21.1416,21.0837,21.1416,156600.0
2012-04-25 14:30:00,25.57,25.59,25.49,25.54,132600.0,21.1416,21.1581,21.0755,21.1168,132600.0
2012-04-25 15:00:00,25.54,25.56,25.5,25.5,134000.0,21.1168,21.1333,21.0837,21.0837,134000.0
2012-04-25 15:30:00,25.5,25.54,25.5,25.5,186000.0,21.0837,21.1168,21.0837,21.0837,186000.0
2012-04-26 09:30:00,25.44,25.6,25.44,25.51,92600.0,21.0341,21.1664,21.0341,21.092,92600.0
2012-04-26 10:00:00,25.52,25.56,25.49,25.55,89800.0,21.1003,21.1333,21.0755,21.1251,89800.0
2012-04-26 10:30:00,25.54,25.57,25.52,25.54,58600.0,21.1168,21.1416,21.1003,21.1168,58600.0
2012-04-26 11:00:00,25.54,25.55,25.48,25.51,81600.0,21.1168,21.1251,21.0672,21.092,81600.0
2012-04-26 11:30:00,25.51,25.57,25.49,25.57,53400.0,21.092,21.1416,21.0755,21.1416,53400.0
2012-04-26 12:00:00,25.57,25.61,25.56,25.6,40800.0,21.1416,21.1747,21.1333,21.1664,40800.0
2012-04-26 12:30:00,25.6,25.6,25.53,25.57,77600.0,21.1664,21.1664,21.1085,21.1416,77600.0
2012-04-26 13:00:00,25.57,25.6,25.53,25.57,69600.0,21.1416,21.1664,21.1085,21.1416,69600.0
2012-04-26 13:30:00,25.57,25.63,25.55,25.62,56200.0,21.1416,21.1912,21.1251,21.1829,56200.0
2012-04-26 14:00:00,25.62,25.67,25.62,25.66,96400.0,21.1829,21.2243,21.1829,21.216,96400.0
2012-04-26 14:30:00,25.66,25.67,25.63,25.64,89000.0,21.216,21.2243,21.1912,21.1995,89000.0
2012-04-26 15:00:00,25.64,25.67,25.62,25.62,135600.0,21.1995,21.2243,21.1829,21.1829,135600.0
2012-04-26 15:30:00,25.63,25.64,25.52,25.55,329800.0,21.1912,21.1995,21.1003,21.1251,329800.0
2012-04-27 09:30:00,25.47,25.5,25.26,25.35,206800.0,21.0589,21.0837,20.8853,20.9597,206800.0
2012-04-27 10:00:00,25.35,25.35,25.2,25.28,149000.0,20.9597,20.9597,20.8357,20.9018,149000.0
2012-04-27 10:30:00,25.28,25.3,25.25,25.26,116800.0,20.9018,20.9184,20.877,20.8853,116800.0
2012-04-27 11:00:00,25.27,25.33,25.27,25.33,126600.0,20.8936,20.9432,20.8936,20.9432,126600.0
2012-04-27 11:30:00,25.33,25.33,25.32,25.33,81800.0,20.9432,20.9432,20.9349,20.9432,81800.0
2012-04-27 12:00:00,25.33,25.33,25.3,25.31,89800.0,20.9432,20.9432,20.9184,20.9266,89800.0
2012-04-27 12:30:00,25.31,25.33,25.24,25.33,120000.0,20.9266,20.9432,20.8688,20.9432,120000.0
2012-04-27 13:00:00,25.33,25.34,25.22,25.28,125600.0,20.9432,20.9514,20.8522,20.9018,125600.0
2012-04-27 13:30:00,25.28,25.3,25.27,25.27,124400.0,20.9018,20.9184,20.8936,20.8936,124400.0
2012-04-27 14:00:00,25.27,25.29,25.27,25.29,111000.0,20.8936,20.9101,20.8936,20.9101,111000.0
2012-04-27 14:30:00,25.29,25.29,25.16,25.17,228200.0,20.9101,20.9101,20.8026,20.8109,228200.0
2012-04-27 15:00:00,25.18,25.22,25.05,25.13,412800.0,20.8191,20.8522,20.7117,20.7778,412800.0
2012-04-27 15:30:00,25.13,25.14,25.04,25.11,505200.0,20.7778,20.7861,20.7034,20.7613,505200.0
2012-04-30 09:30:00,25.04,25.22,25.0,25.1,120000.0,20.7034,20.8522,20.6703,20.753,120000.0
2012-04-30 10:00:00,25.1,25.19,25.08,25.19,119400.0,20.753,20.8274,20.7365,20.8274,119400.0
2012-04-30 10:30:00,25.18,25.22,25.15,25.22,77400.0,20.8191,20.8522,20.7943,20.8522,77400.0
2012-04-30 11:00:00,25.22,25.25,25.17,25.17,55600.0,20.8522,20.877,20.8109,20.8109,55600.0
2012-04-30 11:30:00,25.17,25.25,25.17,25.25,103800.0,20.8109,20.877,20.8109,20.877,103800.0
2012-04-30 12:00:00,25.25,25.25,25.21,25.25,59200.0,20.877,20.877,20.8439,20.877,59200.0
2012-04-30 12:30:00,25.25,25.25,25.18,25.22,81400.0,20.877,20.877,20.8191,20.8522,81400.0
2012-04-30 13:00:00,25.22,25.24,25.2,25.23,63800.0,20.8522,20.8688,20.8357,20.8605,63800.0
2012-04-30 13:30:00,25.24,25.26,25.2,25.26,86000.0,20.8688,20.8853,20.8357,20.8853,86000.0
2012-04-30 14:00:00,25.26,25.31,25.23,25.3,162600.0,20.8853,20.9266,20.8605,20.9184,162600.0
2012-04-30 14:30:00,25.3,25.36,25.3,25.32,234200.0,20.9184,20.968,20.9184,20.9349,234200.0
2012-04-30 15:00:00,25.32,25.36,25.3,25.36,170000.0,20.9349,20.968,20.9184,20.968,170000.0
2012-04-30 15:30:00,25.35,25.43,25.35,25.4,453400.0,20.9597,21.0258,20.9597,21.001,453400.0
2012-05-01 09:30:00,25.4,25.51,25.3,25.37,176600.0,21.001,21.092,20.9184,20.9762,176600.0
2012-05-01 10:00:00,25.38,25.52,25.38,25.49,58600.0,20.9845,21.1003,20.9845,21.0755,58600.0
2012-05-01 10:30:00,25.49,25.52,25.46,25.49,67800.0,21.0755,21.1003,21.0506,21.0755,67800.0
2012-05-01 11:00:00,25.49,25.51,25.47,25.5,130600.0,21.0755,21.092,21.0589,21.0837,130600.0
2012-05-01 11:30:00,25.5,25.56,25.49,25.55,101200.0,21.0837,21.1333,21.0755,21.1251,101200.0
2012-05-01 12:00:00,25.56,25.56,25.51,25.54,59000.0,21.1333,21.1333,21.092,21.1168,59000.0
2012-05-01 12:30:00,25.54,25.55,25.53,25.55,100800.0,21.1168,21.1251,21.1085,21.1251,100800.0
2012-05-01 13:00:00,25.54,25.56,25.53,25.55,148600.0,21.1168,21.1333,21.1085,21.1251,148600.0
2012-05-01 13:30:00,25.55,25.56,25.54,25.54,107800.0,21.1251,21.1333,21.1168,21.1168,107800.0
2012-05-01 14:00:00,25.54,25.55,25.49,25.52,93400.0,21.1168,21.1251,21.0755,21.1003,93400.0
2012-05-01 14:30:00,25.52,25.53,25.49,25.52,138800.0,21.1003,21.1085,21.0755,21.1003,138800.0
2012-05-01 15:00:00,25.52,25.54,25.5,25.52,219200.0,21.1003,21.1168,21.0837,21.1003,219200.0
2012-05-01 15:30:00,25.52,25.55,25.49,25.5,527600.0,21.1003,21.1251,21.0755,21.0837,527600.0
2012-05-02 09:30:00,25.33,25.45,25.23,25.28,289400.0,20.9432,21.0424,20.8605,20.9018,289400.0
2012-05-02 10:00:00,25.3,25.34,25.22,25.33,112000.0,20.9184,20.9514,20.8522,20.9432,112000.0
2012-05-02 10:30:00,25.34,25.41,25.31,25.37,52200.0,20.9514,21.0093,20.9266,20.9762,52200.0
2012-05-02 11:00:00,25.36,25.49,25.36,25.48,31200.0,20.968,21.0755,20.968,21.0672,31200.0
2012-05-02 11:30:00,25.48,25.5,25.45,25.46,43600.0,21.0672,21.0837,21.0424,21.0506,43600.0
2012-05-02 12:00:00,25.46,25.47,25.43,25.45,57000.0,21.0506,21.0589,21.0258,21.0424,57000.0
2012-05-02 12:30:00,25.45,25.46,25.37,25.43,68800.0,21.0424,21.0506,20.9762,21.0258,68800.0
2012-05-02 13:00:00,25.42,25.43,25.35,25.35,67000.0,21.0176,21.0258,20.9597,20.9597,67000.0
2012-05-02 13:30:00,25.35,25.39,25.33,25.36,122400.0,20.9597,20.9928,20.9432,20.968,122400.0
2012-05-02 14:00:00,25.35,25.41,25.35,25.4,96800.0,20.9597,21.0093,20.9597,21.001,96800.0
2012-05-02 14:30:00,25.4,25.5,25.39,25.5,106600.0,21.001,21.0837,20.9928,21.0837,106600.0
2012-05-02 15:00:00,25.5,25.52,25.46,25.52,211800.0,21.0837,21.1003,21.0506,21.1003,211800.0
2012-05-02 15:30:00,25.53,25.57,25.49,25.55,334000.0,21.1085,21.1416,21.0755,21.1251,334000.0
2012-05-03 09:30:00,25.6,25.79,25.59,25.65,119400.0,21.1664,21.3235,21.1581,21.2077,119400.0
2012-05-03 10:00:00,25.64,25.71,25.6,25.68,127200.0,21.1995,21.2574,21.1664,21.2325,127200.0
2012-05-03 10:30:00,25.68,25.7,25.55,25.66,152000.0,21.2325,21.2491,21.1251,21.216,152000.0
2012-05-03 11:00:00,25.65,25.7,25.64,25.68,134800.0,21.2077,21.2491,21.1995,21.2325,134800.0
2012-05-03 11:30:00,25.68,25.75,25.68,25.73,57400.0,21.2325,21.2904,21.2325,21.2739,57400.0
2012-05-03 12:00:00,25.73,25.73,25.67,25.71,83200.0,21.2739,21.2739,21.2243,21.2574,83200.0
2012-05-03 12:30:00,25.71,25.75,25.7,25.72,79800.0,21.2574,21.2904,21.2491,21.2656,79800.0
2012-05-03 13:00:00,25.72,25.75,25.69,25.74,81400.0,21.2656,21.2904,21.2408,21.2822,81400.0
2012-05-03 13:30:00,25.74,25.74,25.64,25.68,176600.0,21.2822,21.2822,21.1995,21.2325,176600.0
2012-05-03 14:00:00,25.67,25.71,25.64,25.65,255600.0,21.2243,21.2574,21.1995,21.2077,255600.0
2012-05-03 14:30:00,25.65,25.71,25.64,25.68,183200.0,21.2077,21.2574,21.1995,21.2325,183200.0
2012-05-03 15:00:00,25.68,25.7,25.63,25.67,199200.0,21.2325,21.2491,21.1912,21.2243,199200.0
2012-05-03 15:30:00,25.66,25.76,25.65,25.7,361600.0,21.216,21.2987,21.2077,21.2491,361600.0
2012-05-04 09:30:00,25.65,26.0,25.43,25.77,184200.0,21.2077,21.4971,21.0258,21.307,184200.0
2012-05-04 10:00:00,25.75,25.86,25.75,25.85,105600.0,21.2904,21.3814,21.2904,21.3731,105600.0
2012-05-04 10:30:00,25.84,25.91,25.77,25.85,79600.0,21.3648,21.4227,21.307,21.3731,79600.0
2012-05-04 11:00:00,25.85,25.97,25.58,25.85,210200.0,21.3731,21.4723,21.1499,21.3731,210200.0
2012-05-04 11:30:00,25.85,25.85,25.7,25.75,68200.0,21.3731,21.3731,21.2491,21.2904,68200.0
2012-05-04 12:00:00,25.77,25.85,25.74,25.85,103000.0,21.307,21.3731,21.2822,21.3731,103000.0
2012-05-04 12:30:00,25.85,25.86,25.76,25.79,63000.0,21.3731,21.3814,21.2987,21.3235,63000.0
2012-05-04 13:00:00,25.79,25.82,25.75,25.79,58200.0,21.3235,21.3483,21.2904,21.3235,58200.0
2012-05-04 13:30:00,25.78,25.81,25.76,25.8,43600.0,21.3152,21.34,21.2987,21.3318,43600.0
2012-05-04 14:00:00,25.8,25.84,25.79,25.79,94200.0,21.3318,21.3648,21.3235,21.3235,94200.0
2012-05-04 14:30:00,25.79,25.79,25.68,25.71,160600.0,21.3235,21.3235,21.2325,21.2574,160600.0
2012-05-04 15:00:00,25.72,25.74,25.66,25.71,164400.0,21.2656,21.2822,21.216,21.2574,164400.0
2012-05-04 15:30:00,25.7,25.8,25.7,25.77,194800.0,21.2491,21.3318,21.2491,21.307,194800.0
2012-05-07 09:30:00,25.68,25.97,25.67,25.96,147800.0,21.2325,21.4723,21.2243,21.4641,147800.0
2012-05-07 10:00:00,25.97,26.0,25.93,25.93,161400.0,21.4723,21.4971,21.4393,21.4393,161400.0
2012-05-07 10:30:00,25.93,25.98,25.9,25.91,103000.0,21.4393,21.4806,21.4144,21.4227,103000.0
2012-05-07 11:00:00,25.91,25.95,25.88,25.88,78000.0,21.4227,21.4558,21.3979,21.3979,78000.0
2012-05-07 11:30:00,25.89,25.93,25.88,25.91,64800.0,21.4062,21.4393,21.3979,21.4227,64800.0
2012-05-07 12:00:00,25.91,25.99,25.91,25.96,75600.0,21.4227,21.4889,21.4227,21.4641,75600.0
2012-05-07 12:30:00,25.95,26.0,25.93,25.98,123000.0,21.4558,21.4971,21.4393,21.4806,123000.0
2012-05-07 13:00:00,25.98,26.0,25.96,25.97,68400.0,21.4806,21.4971,21.4641,21.4723,68400.0
2012-05-07 13:30:00,25.97,26.09,25.97,26.08,106600.0,21.4723,21.5715,21.4723,21.5633,106600.0
2012-05-07 14:00:00,26.08,26.09,25.98,26.03,163800.0,21.5633,21.5715,21.4806,21.5219,163800.0
2012-05-07 14:30:00,26.03,26.11,26.01,26.11,77200.0,21.5219,21.5881,21.5054,21.5881,77200.0
2012-05-07 15:00:00,26.1,26.1,26.0,26.04,178400.0,21.5798,21.5798,21.4971,21.5302,178400.0
2012-05-07 15:30:00,26.04,26.2,26.03,26.18,588800.0,21.5302,21.6625,21.5219,21.646,588800.0
2012-05-08 09:30:00,26.15,26.25,26.08,26.1,157200.0,21.6212,21.7038,21.5633,21.5798,157200.0
2012-05-08 10:00:00,26.09,26.1,26.0,26.02,154200.0,21.5715,21.5798,21.4971,21.5137,154200.0
2012-05-08 10:30:00,26.02,26.02,25.97,25.98,111400.0,21.5137,21.5137,21.4723,21.4806,111400.0
2012-05-08 11:00:00,25.98,26.04,25.91,26.03,137600.0,21.4806,21.5302,21.4227,21.5219,137600.0
2012-05-08 11:30:00,26.03,26.09,26.01,26.07,120600.0,21.5219,21.5715,21.5054,21.555,120600.0
2012-05-08 12:00:00,26.07,26.08,26.03,26.07,85800.0,21.555,21.5633,21.5219,21.555,85800.0
2012-05-08 12:30:00,26.06,26.21,26.05,26.19,174200.0,21.5467,21.6708,21.5385,21.6542,174200.0
2012-05-08 13:00:00,26.18,26.2,26.11,26.2,100400.0,21.646,21.6625,21.5881,21.6625,100400.0
2012-05-08 13:30:00,26.2,26.21,26.16,26.2,96400.0,21.6625,21.6708,21.6294,21.6625,96400.0
2012-05-08 14:00:00,26.19,26.29,26.19,26.28,240400.0,21.6542,21.7369,21.6542,21.7286,240400.0
2012-05-08 14:30:00,26.28,26.32,26.26,26.29,174400.0,21.7286,21.7617,21.7121,21.7369,174400.0
2012-05-08 15:00:00,26.28,26.34,26.23,26.32,164000.0,21.7286,21.7782,21.6873,21.7617,164000.0
2012-05-08 15:30:00,26.32,26.32,26.25,26.26,250000.0,21.7617,21.7617,21.7038,21.7121,250000.0
2012-05-09 09:30:00,26.13,26.27,26.07,26.22,168000.0,21.6046,21.7204,21.555,21.679,168000.0
2012-05-09 10:00:00,26.23,26.3,26.11,26.15,119200.0,21.6873,21.7452,21.5881,21.6212,119200.0
2012-05-09 10:30:00,26.15,26.24,26.11,26.23,84000.0,21.6212,21.6956,21.5881,21.6873,84000.0
2012-05-09 11:00:00,26.22,26.34,26.19,26.28,94000.0,21.679,21.7782,21.6542,21.7286,94000.0
2012-05-09 11:30:00,26.29,26.35,26.26,26.31,59600.0,21.7369,21.7865,21.7121,21.7534,59600.0
2012-05-09 12:00:00,26.31,26.32,26.24,26.25,62600.0,21.7534,21.7617,21.6956,21.7038,62600.0
2012-05-09 12:30:00,26.25,26.3,26.23,26.28,47800.0,21.7038,21.7452,21.6873,21.7286,47800.0
2012-05-09 13:00:00,26.28,26.4,26.27,26.39,93800.0,21.7286,21.8279,21.7204,21.8196,93800.0
2012-05-09 13:30:00,26.39,26.49,26.39,26.45,138200.0,21.8196,21.9023,21.8196,21.8692,138200.0
2012-05-09 14:00:00,26.45,26.53,26.44,26.52,163400.0,21.8692,21.9353,21.8609,21.9271,163400.0
2012-05-09 14:30:00,26.51,26.54,26.48,26.5,155400.0,21.9188,21.9436,21.894,21.9105,155400.0
2012-05-09 15:00:00,26.49,26.58,26.47,26.55,201400.0,21.9023,21.9767,21.8857,21.9519,201400.0
2012-05-09 15:30:00,26.55,26.58,26.5,26.51,385600.0,21.9519,21.9767,21.9105,21.9188,385600.0
2012-05-10 09:30:00,26.48,26.54,26.28,26.48,153000.0,21.9928,22.0426,21.8267,21.9928,153000.0
2012-05-10 10:00:00,26.47,26.55,26.46,26.51,116600.0,21.9845,22.0509,21.9762,22.0177,116600.0
2012-05-10 10:30:00,26.51,26.56,26.43,26.55,138000.0,22.0177,22.0592,21.9513,22.0509,138000.0
2012-05-10 11:00:00,26.55,26.56,26.48,26.56,91200.0,22.0509,22.0592,21.9928,22.0592,91200.0
2012-05-10 11:30:00,26.55,26.61,26.55,26.61,103400.0,22.0509,22.1008,22.0509,22.1008,103400.0
2012-05-10 12:00:00,26.61,26.61,26.56,26.58,87000.0,22.1008,22.1008,22.0592,22.0758,87000.0
2012-05-10 12:30:00,26.58,26.64,26.55,26.61,62800.0,22.0758,22.1257,22.0509,22.1008,62800.0
2012-05-10 13:00:00,26.63,26.64,26.58,26.61,75400.0,22.1174,22.1257,22.0758,22.1008,75400.0
2012-05-10 13:30:00,26.62,26.64,26.55,26.57,48600.0,22.1091,22.1257,22.0509,22.0675,48600.0
2012-05-10 14:00:00,26.57,26.61,26.56,26.59,70200.0,22.0675,22.1008,22.0592,22.0841,70200.0
2012-05-10 14:30:00,26.58,26.58,26.5,26.53,77000.0,22.0758,22.0758,22.0094,22.0343,77000.0
2012-05-10 15:00:00,26.53,26.64,26.52,26.61,282200.0,22.0343,22.1257,22.026,22.1008,282200.0
2012-05-10 15:30:00,26.6,26.62,26.52,26.6,306000.0,22.0925,22.1091,22.026,22.0925,306000.0
2012-05-11 09:30:00,26.59,26.61,26.45,26.59,266400.0,22.0841,22.1008,21.9679,22.0841,266400.0
2012-05-11 10:00:00,26.6,26.73,26.57,26.68,139000.0,22.0925,22.2004,22.0675,22.1589,139000.0
2012-05-11 10:30:00,26.68,26.72,26.6,26.63,116000.0,22.1589,22.1921,22.0925,22.1174,116000.0
2012-05-11 11:00:00,26.64,26.66,26.59,26.61,82200.0,22.1257,22.1423,22.0841,22.1008,82200.0
2012-05-11 11:30:00,26.61,26.64,26.59,26.63,53600.0,22.1008,22.1257,22.0841,22.1174,53600.0
2012-05-11 12:00:00,26.62,26.63,26.59,26.61,66600.0,22.1091,22.1174,22.0841,22.1008,66600.0
2012-05-11 12:30:00,26.61,26.64,26.59,26.59,65200.0,22.1008,22.1257,22.0841,22.0841,65200.0
2012-05-11 13:00:00,26.59,26.61,26.57,26.6,82600.0,22.0841,22.1008,22.0675,22.0925,82600.0
2012-05-11 13:30:00,26.59,26.61,26.54,26.6,63600.0,22.0841,22.1008,22.0426,22.0925,63600.0
2012-05-11 14:00:00,26.6,26.61,26.55,26.55,84600.0,22.0925,22.1008,22.0509,22.0509,84600.0
2012-05-11 14:30:00,26.55,26.58,26.53,26.57,79400.0,22.0509,22.0758,22.0343,22.0675,79400.0
2012-05-11 15:00:00,26.57,26.57,26.5,26.51,151000.0,22.0675,22.0675,22.0094,22.0177,151000.0
2012-05-11 15:30:00,26.52,26.56,26.47,26.54,340200.0,22.026,22.0592,21.9845,22.0426,340200.0
2012-05-14 09:30:00,26.41,26.5,26.36,26.38,72000.0,21.9346,22.0094,21.8931,21.9097,72000.0
2012-05-14 10:00:00,26.37,26.45,26.34,26.38,78200.0,21.9014,21.9679,21.8765,21.9097,78200.0
2012-05-14 10:30:00,26.37,26.53,26.36,26.49,52800.0,21.9014,22.0343,21.8931,22.0011,52800.0
2012-05-14 11:00:00,26.48,26.6,26.47,26.59,39200.0,21.9928,22.0925,21.9845,22.0841,39200.0
2012-05-14 11:30:00,26.58,26.61,26.53,26.58,55400.0,22.0758,22.1008,22.0343,22.0758,55400.0
2012-05-14 12:00:00,26.58,26.6,26.55,26.59,54200.0,22.0758,22.0925,22.0509,22.0841,54200.0
2012-05-14 12:30:00,26.6,26.64,26.59,26.6,31400.0,22.0925,22.1257,22.0841,22.0925,31400.0
2012-05-14 13:00:00,26.6,26.61,26.58,26.61,35400.0,22.0925,22.1008,22.0758,22.1008,35400.0
2012-05-14 13:30:00,26.61,26.67,26.61,26.66,62800.0,22.1008,22.1506,22.1008,22.1423,62800.0
2012-05-14 14:00:00,26.66,26.68,26.61,26.61,59000.0,22.1423,22.1589,22.1008,22.1008,59000.0
2012-05-14 14:30:00,26.62,26.62,26.59,26.59,46000.0,22.1091,22.1091,22.0841,22.0841,46000.0
2012-05-14 15:00:00,26.61,26.62,26.57,26.59,101400.0,22.1008,22.1091,22.0675,22.0841,101400.0
2012-05-14 15:30:00,26.59,26.61,26.55,26.59,330200.0,22.0841,22.1008,22.0509,22.0841,330200.0
2012-05-15 09:30:00,26.65,26.93,26.61,26.9,162600.0,22.134,22.3665,22.1008,22.3416,162600.0
2012-05-15 10:00:00,26.92,26.97,26.86,26.97,137200.0,22.3582,22.3998,22.3084,22.3998,137200.0
2012-05-15 10:30:00,26.96,27.0,26.84,26.99,226000.0,22.3914,22.4247,22.2918,22.4164,226000.0
2012-05-15 11:00:00,26.98,26.99,26.91,26.95,102400.0,22.4081,22.4164,22.3499,22.3831,102400.0
2012-05-15 11:30:00,26.94,27.1,26.94,27.1,161200.0,22.3748,22.5077,22.3748,22.5077,161200.0
2012-05-15 12:00:00,27.1,27.14,27.06,27.14,99200.0,22.5077,22.5409,22.4745,22.5409,99200.0
2012-05-15 12:30:00,27.13,27.17,27.11,27.13,104800.0,22.5326,22.5659,22.516,22.5326,104800.0
2012-05-15 13:00:00,27.12,27.17,27.11,27.14,98200.0,22.5243,22.5659,22.516,22.5409,98200.0
2012-05-15 13:30:00,27.13,27.14,27.01,27.06,132800.0,22.5326,22.5409,22.433,22.4745,132800.0
2012-05-15 14:00:00,27.06,27.16,27.06,27.14,113400.0,22.4745,22.5576,22.4745,22.5409,113400.0
2012-05-15 14:30:00,27.15,27.16,27.09,27.11,131000.0,22.5493,22.5576,22.4994,22.516,131000.0
2012-05-15 15:00:00,27.11,27.14,27.06,27.14,223000.0,22.516,22.5409,22.4745,22.5409,223000.0
2012-05-15 15:30:00,27.13,27.18,27.08,27.13,424400.0,22.5326,22.5742,22.4911,22.5326,424400.0
2012-05-16 09:30:00,27.2,27.3,27.13,27.2,149400.0,22.5908,22.6738,22.5326,22.5908,149400.0
2012-05-16 10:00:00,27.2,27.24,27.1,27.14,57600.0,22.5908,22.624,22.5077,22.5409,57600.0
2012-05-16 10:30:00,27.15,27.19,27.13,27.17,66400.0,22.5493,22.5825,22.5326,22.5659,66400.0
2012-05-16 11:00:00,27.18,27.18,27.11,27.11,91600.0,22.5742,22.5742,22.516,22.516,91600.0
2012-05-16 11:30:00,27.11,27.17,27.08,27.15,97000.0,22.516,22.5659,22.4911,22.5493,97000.0
2012-05-16 12:00:00,27.15,27.16,27.04,27.06,123800.0,22.5493,22.5576,22.4579,22.4745,123800.0
2012-05-16 12:30:00,27.07,27.08,26.97,27.0,91800.0,22.4828,22.4911,22.3998,22.4247,91800.0
2012-05-16 13:00:00,27.0,27.05,26.96,26.97,81200.0,22.4247,22.4662,22.3914,22.3998,81200.0
2012-05-16 13:30:00,26.98,27.07,26.98,27.06,122000.0,22.4081,22.4828,22.4081,22.4745,122000.0
2012-05-16 14:00:00,27.07,27.08,27.0,27.04,145400.0,22.4828,22.4911,22.4247,22.4579,145400.0
2012-05-16 14:30:00,27.05,27.1,27.02,27.07,116000.0,22.4662,22.5077,22.4413,22.4828,116000.0
2012-05-16 15:00:00,27.07,27.08,26.96,27.0,228400.0,22.4828,22.4911,22.3914,22.4247,228400.0
2012-05-16 15:30:00,27.0,27.05,26.93,26.97,373600.0,22.4247,22.4662,22.3665,22.3998,373600.0
2012-05-17 09:30:00,27.0,27.0,26.84,26.87,120400.0,22.4247,22.4247,22.2918,22.3167,120400.0
2012-05-17 10:00:00,26.86,26.89,26.77,26.83,200200.0,22.3084,22.3333,22.2336,22.2835,200200.0
2012-05-17 10:30:00,26.83,26.9,26.8,26.84,127400.0,22.2835,22.3416,22.2586,22.2918,127400.0
2012-05-17 11:00:00,26.83,26.83,26.64,26.65,120400.0,22.2835,22.2835,22.1257,22.134,120400.0
2012-05-17 11:30:00,26.66,26.73,26.61,26.7,87400.0,22.1423,22.2004,22.1008,22.1755,87400.0
2012-05-17 12:00:00,26.69,26.79,26.65,26.78,122200.0,22.1672,22.2503,22.134,22.2419,122200.0
2012-05-17 12:30:00,26.77,26.8,26.74,26.77,115800.0,22.2336,22.2586,22.2087,22.2336,115800.0
2012-05-17 13:00:00,26.77,26.79,26.73,26.74,164800.0,22.2336,22.2503,22.2004,22.2087,164800.0
2012-05-17 13:30:00,26.74,26.75,26.68,26.7,52800.0,22.2087,22.217,22.1589,22.1755,52800.0
2012-05-17 14:00:00,26.7,26.73,26.68,26.7,52600.0,22.1755,22.2004,22.1589,22.1755,52600.0
2012-05-17 14:30:00,26.7,26.71,26.64,26.67,65800.0,22.1755,22.1838,22.1257,22.1506,65800.0
2012-05-17 15:00:00,26.67,26.71,26.62,26.68,132400.0,22.1506,22.1838,22.1091,22.1589,132400.0
2012-05-17 15:30:00,26.68,26.68,26.55,26.56,343800.0,22.1589,22.1589,22.0509,22.0592,343800.0
2012-05-18 09:30:00,26.65,26.7,26.54,26.63,231400.0,22.134,22.1755,22.0426,22.1174,231400.0
2012-05-18 10:00:00,26.64,26.78,26.63,26.74,199200.0,22.1257,22.2419,22.1174,22.2087,199200.0
2012-05-18 10:30:00,26.75,26.78,26.7,26.71,92000.0,22.217,22.2419,22.1755,22.1838,92000.0
2012-05-18 11:00:00,26.71,26.74,26.64,26.67,142200.0,22.1838,22.2087,22.1257,22.1506,142200.0
2012-05-18 11:30:00,26.66,26.67,26.55,26.58,52400.0,22.1423,22.1506,22.0509,22.0758,52400.0
2012-05-18 12:00:00,26.58,26.67,26.57,26.64,83200.0,22.0758,22.1506,22.0675,22.1257,83200.0
2012-05-18 12:30:00,26.64,26.64,26.58,26.58,21600.0,22.1257,22.1257,22.0758,22.0758,21600.0
2012-05-18 13:00:00,26.58,26.6,26.53,26.59,123600.0,22.0758,22.0925,22.0343,22.0841,123600.0
2012-05-18 13:30:00,26.58,26.61,26.56,26.57,33000.0,22.0758,22.1008,22.0592,22.0675,33000.0
2012-05-18 14:00:00,26.57,26.6,26.49,26.5,55400.0,22.0675,22.0925,22.0011,22.0094,55400.0
2012-05-18 14:30:00,26.5,26.52,26.42,26.44,71400.0,22.0094,22.026,21.943,21.9596,71400.0
2012-05-18 15:00:00,26.45,26.54,26.43,26.48,75200.0,21.9679,22.0426,21.9513,21.9928,75200.0
2012-05-18 15:30:00,26.48,26.48,26.36,26.43,248600.0,21.9928,21.9928,21.8931,21.9513,248600.0
2012-05-21 09:30:00,26.47,26.5,26.17,26.23,95200.0,21.9845,22.0094,21.7353,21.7852,95200.0
2012-05-21 10:00:00,26.23,26.38,26.22,26.35,73200.0,21.7852,21.9097,21.7768,21.8848,73200.0
2012-05-21 10:30:00,26.35,26.39,26.32,26.38,39200.0,21.8848,21.918,21.8599,21.9097,39200.0
2012-05-21 11:00:00,26.38,26.38,26.3,26.31,39200.0,21.9097,21.9097,21.8433,21.8516,39200.0
2012-05-21 11:30:00,26.31,26.34,26.28,26.31,42800.0,21.8516,21.8765,21.8267,21.8516,42800.0
2012-05-21 12:00:00,26.32,26.36,26.3,26.36,105600.0,21.8599,21.8931,21.8433,21.8931,105600.0
2012-05-21 12:30:00,26.35,26.37,26.33,26.35,56400.0,21.8848,21.9014,21.8682,21.8848,56400.0
2012-05-21 13:00:00,26.35,26.38,26.32,26.34,57200.0,21.8848,21.9097,21.8599,21.8765,57200.0
2012-05-21 13:30:00,26.34,26.37,26.32,26.35,48800.0,21.8765,21.9014,21.8599,21.8848,48800.0
2012-05-21 14:00:00,26.35,26.35,26.29,26.3,97200.0,21.8848,21.8848,21.835,21.8433,97200.0
2012-05-21 14:30:00,26.31,26.35,26.28,26.33,101400.0,21.8516,21.8848,21.8267,21.8682,101400.0
2012-05-21 15:00:00,26.33,26.35,26.3,26.34,131800.0,21.8682,21.8848,21.8433,21.8765,131800.0
2012-05-21 15:30:00,26.33,26.4,26.32,26.36,167800.0,21.8682,21.9263,21.8599,21.8931,167800.0
2012-05-22 09:30:00,26.51,26.51,26.36,26.42,59000.0,22.0177,22.0177,21.8931,21.943,59000.0
2012-05-22 10:00:00,26.43,26.68,26.43,26.64,157000.0,21.9513,22.1589,21.9513,22.1257,157000.0
2012-05-22 10:30:00,26.66,26.71,26.64,26.69,90600.0,22.1423,22.1838,22.1257,22.1672,90600.0
2012-05-22 11:00:00,26.7,26.77,26.68,26.72,116400.0,22.1755,22.2336,22.1589,22.1921,116400.0
2012-05-22 11:30:00,26.74,26.79,26.74,26.78,43000.0,22.2087,22.2503,22.2087,22.2419,43000.0
2012-05-22 12:00:00,26.77,26.77,26.66,26.7,42000.0,22.2336,22.2336,22.1423,22.1755,42000.0
2012-05-22 12:30:00,26.7,26.75,26.7,26.75,23200.0,22.1755,22.217,22.1755,22.217,23200.0
2012-05-22 13:00:00,26.75,26.8,26.73,26.73,34800.0,22.217,22.2586,22.2004,22.2004,34800.0
2012-05-22 13:30:00,26.73,26.75,26.68,26.68,46200.0,22.2004,22.217,22.1589,22.1589,46200.0
2012-05-22 14:00:00,26.68,26.7,26.61,26.62,57800.0,22.1589,22.1755,22.1008,22.1091,57800.0
2012-05-22 14:30:00,26.61,26.64,26.53,26.63,101000.0,22.1008,22.1257,22.0343,22.1174,101000.0
2012-05-22 15:00:00,26.63,26.66,26.62,26.63,64400.0,22.1174,22.1423,22.1091,22.1174,64400.0
2012-05-22 15:30:00,26.63,26.73,26.61,26.73,287800.0,22.1174,22.2004,22.1008,22.2004,287800.0
2012-05-23 09:30:00,26.6,26.67,26.5,26.65,173600.0,22.0925,22.1506,22.0094,22.134,173600.0
2012-05-23 10:00:00,26.65,26.68,26.5,26.52,73200.0,22.134,22.1589,22.0094,22.026,73200.0
2012-05-23 10:30:00,26.51,26.54,26.43,26.47,219000.0,22.0177,22.0426,21.9513,21.9845,219000.0
2012-05-23 11:00:00,26.47,26.54,26.46,26.54,212800.0,21.9845,22.0426,21.9762,22.0426,212800.0
2012-05-23 11:30:00,26.52,26.55,26.5,26.52,67000.0,22.026,22.0509,22.0094,22.026,67000.0
2012-05-23 12:00:00,26.51,26.52,26.47,26.51,79000.0,22.0177,22.026,21.9845,22.0177,79000.0
2012-05-23 12:30:00,26.52,26.54,26.5,26.51,43800.0,22.026,22.0426,22.0094,22.0177,43800.0
2012-05-23 13:00:00,26.52,26.55,26.5,26.52,45000.0,22.026,22.0509,22.0094,22.026,45000.0
2012-05-23 13:30:00,26.52,26.57,26.51,26.55,50200.0,22.026,22.0675,22.0177,22.0509,50200.0
2012-05-23 14:00:00,26.55,26.56,26.5,26.5,72000.0,22.0509,22.0592,22.0094,22.0094,72000.0
2012-05-23 14:30:00,26.51,26.55,26.5,26.55,46400.0,22.0177,22.0509,22.0094,22.0509,46400.0
2012-05-23 15:00:00,26.53,26.61,26.51,26.59,83400.0,22.0343,22.1008,22.0177,22.0841,83400.0
2012-05-23 15:30:00,26.61,26.71,26.59,26.69,209800.0,22.1008,22.1838,22.0841,22.1672,209800.0
2012-05-24 09:30:00,26.77,26.84,26.67,26.84,250000.0,22.2336,22.2918,22.1506,22.2918,250000.0
2012-05-24 10:00:00,26.86,26.95,26.82,26.95,73200.0,22.3084,22.3831,22.2752,22.3831,73200.0
2012-05-24 10:30:00,26.95,27.0,26.79,26.81,342000.0,22.3831,22.4247,22.2503,22.2669,342000.0
2012-05-24 11:00:00,26.81,26.85,26.78,26.82,181400.0,22.2669,22.3001,22.2419,22.2752,181400.0
2012-05-24 11:30:00,26.82,26.85,26.8,26.84,30800.0,22.2752,22.3001,22.2586,22.2918,30800.0
2012-05-24 12:00:00,26.82,26.84,26.78,26.8,53400.0,22.2752,22.2918,22.2419,22.2586,53400.0
2012-05-24 12:30:00,26.8,26.82,26.77,26.81,49000.0,22.2586,22.2752,22.2336,22.2669,49000.0
2012-05-24 13:00:00,26.8,26.82,26.75,26.75,82600.0,22.2586,22.2752,22.217,22.217,82600.0
2012-05-24 13:30:00,26.74,26.78,26.73,26.74,127400.0,22.2087,22.2419,22.2004,22.2087,127400.0
2012-05-24 14:00:00,26.72,26.75,26.67,26.74,165000.0,22.1921,22.217,22.1506,22.2087,165000.0
2012-05-24 14:30:00,26.74,26.77,26.7,26.74,47200.0,22.2087,22.2336,22.1755,22.2087,47200.0
2012-05-24 15:00:00,26.75,26.85,26.73,26.84,77000.0,22.217,22.3001,22.2004,22.2918,77000.0
2012-05-24 15:30:00,26.84,26.9,26.79,26.87,161800.0,22.2918,22.3416,22.2503,22.3167,161800.0
2012-05-25 09:30:00,26.89,27.0,26.87,26.93,86200.0,22.3333,22.4247,22.3167,22.3665,86200.0
2012-05-25 10:00:00,26.93,26.93,26.82,26.91,65600.0,22.3665,22.3665,22.2752,22.3499,65600.0
2012-05-25 10:30:00,26.92,26.93,26.86,26.89,48400.0,22.3582,22.3665,22.3084,22.3333,48400.0
2012-05-25 11:00:00,26.88,26.96,26.88,26.96,122400.0,22.325,22.3914,22.325,22.3914,122400.0
2012-05-25 11:30:00,26.95,26.96,26.9,26.95,119800.0,22.3831,22.3914,22.3416,22.3831,119800.0
2012-05-25 12:00:00,26.95,27.0,26.86,26.87,265200.0,22.3831,22.4247,22.3084,22.3167,265200.0
2012-05-25 12:30:00,26.86,26.88,26.85,26.86,26400.0,22.3084,22.325,22.3001,22.3084,26400.0
2012-05-25 13:00:00,26.86,26.86,26.79,26.8,99200.0,22.3084,22.3084,22.2503,22.2586,99200.0
2012-05-25 13:30:00,26.8,26.82,26.78,26.79,145600.0,22.2586,22.2752,22.2419,22.2503,145600.0
2012-05-25 14:00:00,26.8,26.82,26.75,26.76,51200.0,22.2586,22.2752,22.217,22.2253,51200.0
2012-05-25 14:30:00,26.76,26.78,26.74,26.75,98800.0,22.2253,22.2419,22.2087,22.217,98800.0
2012-05-25 15:00:00,26.74,26.77,26.68,26.72,58200.0,22.2087,22.2336,22.1589,22.1921,58200.0
2012-05-25 15:30:00,26.73,26.78,26.68,26.78,285000.0,22.2004,22.2419,22.1589,22.2419,285000.0
2012-05-29 09:30:00,26.91,26.98,26.84,26.85,75800.0,22.3499,22.4081,22.2918,22.3001,75800.0
2012-05-29 10:00:00,26.83,26.97,26.81,26.93,58200.0,22.2835,22.3998,22.2669,22.3665,58200.0
2012-05-29 10:30:00,26.95,26.97,26.93,26.95,47000.0,22.3831,22.3998,22.3665,22.3831,47000.0
2012-05-29 11:00:00,26.92,26.95,26.9,26.92,42000.0,22.3582,22.3831,22.3416,22.3582,42000.0
2012-05-29 11:30:00,26.92,26.92,26.81,26.89,102800.0,22.3582,22.3582,22.2669,22.3333,102800.0
2012-05-29 12:00:00,26.87,26.89,26.82,26.88,129000.0,22.3167,22.3333,22.2752,22.325,129000.0
2012-05-29 12:30:00,26.87,26.9,26.84,26.86,21800.0,22.3167,22.3416,22.2918,22.3084,21800.0
2012-05-29 13:00:00,26.86,26.9,26.84,26.89,28000.0,22.3084,22.3416,22.2918,22.3333,28000.0
2012-05-29 13:30:00,26.89,26.93,26.87,26.93,28600.0,22.3333,22.3665,22.3167,22.3665,28600.0
2012-05-29 14:00:00,26.93,26.98,26.92,26.97,39400.0,22.3665,22.4081,22.3582,22.3998,39400.0
2012-05-29 14:30:00,26.97,26.99,26.94,26.98,30800.0,22.3998,22.4164,22.3748,22.4081,30800.0
2012-05-29 15:00:00,26.98,27.01,26.93,27.01,89400.0,22.4081,22.433,22.3665,22.433,89400.0
2012-05-29 15:30:00,27.01,27.11,27.0,27.06,261200.0,22.433,22.516,22.4247,22.4745,261200.0
2012-05-30 09:30:00,26.93,26.98,26.88,26.93,155600.0,22.3665,22.4081,22.325,22.3665,155600.0
2012-05-30 10:00:00,26.92,26.96,26.86,26.96,110200.0,22.3582,22.3914,22.3084,22.3914,110200.0
2012-05-30 10:30:00,26.95,26.95,26.85,26.85,61400.0,22.3831,22.3831,22.3001,22.3001,61400.0
2012-05-30 11:00:00,26.86,26.91,26.85,26.89,38200.0,22.3084,22.3499,22.3001,22.3333,38200.0
2012-05-30 11:30:00,26.9,26.91,26.85,26.86,41600.0,22.3416,22.3499,22.3001,22.3084,41600.0
2012-05-30 12:00:00,26.86,26.88,26.79,26.79,52800.0,22.3084,22.325,22.2503,22.2503,52800.0
2012-05-30 12:30:00,26.8,26.85,26.8,26.82,39600.0,22.2586,22.3001,22.2586,22.2752,39600.0
2012-05-30 13:00:00,26.82,26.85,26.8,26.83,31200.0,22.2752,22.3001,22.2586,22.2835,31200.0
2012-05-30 13:30:00,26.83,26.87,26.82,26.83,41200.0,22.2835,22.3167,22.2752,22.2835,41200.0
2012-05-30 14:00:00,26.84,26.86,26.82,26.83,47200.0,22.2918,22.3084,22.2752,22.2835,47200.0
2012-05-30 14:30:00,26.84,26.85,26.78,26.79,43600.0,22.2918,22.3001,22.2419,22.2503,43600.0
2012-05-30 15:00:00,26.8,26.83,26.77,26.83,72600.0,22.2586,22.2835,22.2336,22.2835,72600.0
2012-05-30 15:30:00,26.83,26.85,26.8,26.83,148200.0,22.2835,22.3001,22.2586,22.2835,148200.0
2012-05-31 09:30:00,26.8,26.86,26.64,26.66,102200.0,22.2586,22.3084,22.1257,22.1423,102200.0
2012-05-31 10:00:00,26.67,26.7,26.58,26.59,55200.0,22.1506,22.1755,22.0758,22.0841,55200.0
2012-05-31 10:30:00,26.59,26.64,26.55,26.55,115200.0,22.0841,22.1257,22.0509,22.0509,115200.0
2012-05-31 11:00:00,26.55,26.59,26.53,26.55,88600.0,22.0509,22.0841,22.0343,22.0509,88600.0
2012-05-31 11:30:00,26.55,26.62,26.53,26.54,89200.0,22.0509,22.1091,22.0343,22.0426,89200.0
2012-05-31 12:00:00,26.54,26.58,26.5,26.56,116000.0,22.0426,22.0758,22.0094,22.0592,116000.0
2012-05-31 12:30:00,26.56,26.59,26.54,26.56,69000.0,22.0592,22.0841,22.0426,22.0592,69000.0
2012-05-31 13:00:00,26.56,26.63,26.56,26.6,88800.0,22.0592,22.1174,22.0592,22.0925,88800.0
2012-05-31 13:30:00,26.61,26.63,26.58,26.6,53400.0,22.1008,22.1174,22.0758,22.0925,53400.0
2012-05-31 14:00:00,26.6,26.67,26.59,26.65,100400.0,22.0925,22.1506,22.0841,22.134,100400.0
2012-05-31 14:30:00,26.65,26.67,26.63,26.67,75400.0,22.134,22.1506,22.1174,22.1506,75400.0
2012-05-31 15:00:00,26.67,26.74,26.64,26.74,102800.0,22.1506,22.2087,22.1257,22.2087,102800.0
2012-05-31 15:30:00,26.74,26.8,26.63,26.63,252000.0,22.2087,22.2586,22.1174,22.1174,252000.0
2012-06-01 09:30:00,26.45,26.58,26.43,26.51,114400.0,21.9679,22.0758,21.9513,22.0177,114400.0
2012-06-01 10:00:00,26.5,26.57,26.46,26.48,49200.0,22.0094,22.0675,21.9762,21.9928,49200.0
2012-06-01 10:30:00,26.48,26.6,26.48,26.53,85600.0,21.9928,22.0925,21.9928,22.0343,85600.0
2012-06-01 11:00:00,26.52,26.52,26.41,26.43,71000.0,22.026,22.026,21.9346,21.9513,71000.0
2012-06-01 11:30:00,26.44,26.44,26.34,26.38,97400.0,21.9596,21.9596,21.8765,21.9097,97400.0
2012-06-01 12:00:00,26.38,26.42,26.35,26.38,86800.0,21.9097,21.943,21.8848,21.9097,86800.0
2012-06-01 12:30:00,26.37,26.4,26.34,26.36,51400.0,21.9014,21.9263,21.8765,21.8931,51400.0
2012-06-01 13:00:00,26.36,26.4,26.34,26.34,49600.0,21.8931,21.9263,21.8765,21.8765,49600.0
2012-06-01 13:30:00,26.34,26.39,26.32,26.35,94000.0,21.8765,21.918,21.8599,21.8848,94000.0
2012-06-01 14:00:00,26.35,26.43,26.33,26.41,53200.0,21.8848,21.9513,21.8682,21.9346,53200.0
2012-06-01 14:30:00,26.41,26.47,26.36,26.36,54400.0,21.9346,21.9845,21.8931,21.8931,54400.0
2012-06-01 15:00:00,26.38,26.42,26.36,26.4,63400.0,21.9097,21.943,21.8931,21.9263,63400.0
2012-06-01 15:30:00,26.4,26.44,26.36,26.42,260000.0,21.9263,21.9596,21.8931,21.943,260000.0
2012-06-04 09:30:00,26.51,26.51,26.3,26.34,58400.0,22.0177,22.0177,21.8433,21.8765,58400.0
2012-06-04 10:00:00,26.35,26.49,26.29,26.44,123800.0,21.8848,22.0011,21.835,21.9596,123800.0
2012-06-04 10:30:00,26.44,26.56,26.38,26.55,74400.0,21.9596,22.0592,21.9097,22.0509,74400.0
2012-06-04 11:00:00,26.54,26.56,26.47,26.5,74800.0,22.0426,22.0592,21.9845,22.0094,74800.0
2012-06-04 11:30:00,26.5,26.53,26.46,26.52,90400.0,22.0094,22.0343,21.9762,22.026,90400.0
2012-06-04 12:00:00,26.52,26.55,26.42,26.43,80800.0,22.026,22.0509,21.943,21.9513,80800.0
2012-06-04 12:30:00,26.43,26.49,26.43,26.44,151600.0,21.9513,22.0011,21.9513,21.9596,151600.0
2012-06-04 13:00:00,26.43,26.47,26.38,26.43,61400.0,21.9513,21.9845,21.9097,21.9513,61400.0
2012-06-04 13:30:00,26.44,26.5,26.43,26.46,59000.0,21.9596,22.0094,21.9513,21.9762,59000.0
2012-06-04 14:00:00,26.46,26.47,26.41,26.46,85600.0,21.9762,21.9845,21.9346,21.9762,85600.0
2012-06-04 14:30:00,26.45,26.52,26.43,26.43,112200.0,21.9679,22.026,21.9513,21.9513,112200.0
2012-06-04 15:00:00,26.43,26.44,26.39,26.41,97000.0,21.9513,21.9596,21.918,21.9346,97000.0
2012-06-04 15:30:00,26.41,26.51,26.36,26.5,234000.0,21.9346,22.0177,21.8931,22.0094,234000.0
2012-06-05 09:30:00,26.43,26.52,26.38,26.46,69000.0,21.9513,22.026,21.9097,21.9762,69000.0
2012-06-05 10:00:00,26.49,26.57,26.48,26.5,146000.0,22.0011,22.0675,21.9928,22.0094,146000.0
2012-06-05 10:30:00,26.5,26.5,26.38,26.39,40600.0,22.0094,22.0094,21.9097,21.918,40600.0
2012-06-05 11:00:00,26.4,26.49,26.39,26.48,58200.0,21.9263,22.0011,21.918,21.9928,58200.0
2012-06-05 11:30:00,26.47,26.5,26.44,26.47,41800.0,21.9845,22.0094,21.9596,21.9845,41800.0
2012-06-05 12:00:00,26.48,26.54,26.48,26.5,65600.0,21.9928,22.0426,21.9928,22.0094,65600.0
2012-06-05 12:30:00,26.52,26.55,26.49,26.51,62600.0,22.026,22.0509,22.0011,22.0177,62600.0
2012-06-05 13:00:00,26.52,26.52,26.49,26.5,56800.0,22.026,22.026,22.0011,22.0094,56800.0
2012-06-05 13:30:00,26.5,26.52,26.5,26.5,107200.0,22.0094,22.026,22.0094,22.0094,107200.0
2012-06-05 14:00:00,26.5,26.54,26.5,26.52,47000.0,22.0094,22.0426,22.0094,22.026,47000.0
2012-06-05 14:30:00,26.53,26.55,26.51,26.53,57400.0,22.0343,22.0509,22.0177,22.0343,57400.0
2012-06-05 15:00:00,26.53,26.58,26.53,26.57,123600.0,22.0343,22.0758,22.0343,22.0675,123600.0
2012-06-05 15:30:00,26.57,26.59,26.53,26.56,321600.0,22.0675,22.0841,22.0343,22.0592,321600.0
2012-06-06 09:30:00,26.75,26.83,26.6,26.79,66200.0,22.217,22.2835,22.0925,22.2503,66200.0
2012-06-06 10:00:00,26.79,26.84,26.74,26.74,95000.0,22.2503,22.2918,22.2087,22.2087,95000.0
2012-06-06 10:30:00,26.74,26.78,26.72,26.78,92800.0,22.2087,22.2419,22.1921,22.2419,92800.0
2012-06-06 11:00:00,26.8,26.8,26.75,26.78,62800.0,22.2586,22.2586,22.217,22.2419,62800.0
2012-06-06 11:30:00,26.78,26.78,26.71,26.71,73600.0,22.2419,22.2419,22.1838,22.1838,73600.0
2012-06-06 12:00:00,26.71,26.74,26.71,26.72,64800.0,22.1838,22.2087,22.1838,22.1921,64800.0
2012-06-06 12:30:00,26.72,26.76,26.72,26.74,60800.0,22.1921,22.2253,22.1921,22.2087,60800.0
2012-06-06 13:00:00,26.74,26.76,26.73,26.75,78200.0,22.2087,22.2253,22.2004,22.217,78200.0
2012-06-06 13:30:00,26.75,26.77,26.74,26.75,67400.0,22.217,22.2336,22.2087,22.217,67400.0
2012-06-06 14:00:00,26.75,26.79,26.74,26.79,95000.0,22.217,22.2503,22.2087,22.2503,95000.0
2012-06-06 14:30:00,26.79,26.81,26.75,26.76,115200.0,22.2503,22.2669,22.217,22.2253,115200.0
2012-06-06 15:00:00,26.77,26.77,26.74,26.76,125600.0,22.2336,22.2336,22.2087,22.2253,125600.0
2012-06-06 15:30:00,26.75,26.8,26.73,26.77,371000.0,22.217,22.2586,22.2004,22.2336,371000.0
2012-06-07 09:30:00,26.9,26.98,26.81,26.82,88200.0,22.3416,22.4081,22.2669,22.2752,88200.0
2012-06-07 10:00:00,26.81,26.88,26.78,26.85,164400.0,22.2669,22.325,22.2419,22.3001,164400.0
2012-06-07 10:30:00,26.85,27.0,26.8,27.0,130000.0,22.3001,22.4247,22.2586,22.4247,130000.0
2012-06-07 11:00:00,27.0,27.1,26.99,27.04,78000.0,22.4247,22.5077,22.4164,22.4579,78000.0
2012-06-07 11:30:00,27.03,27.06,27.0,27.03,41000.0,22.4496,22.4745,22.4247,22.4496,41000.0
2012-06-07 12:00:00,27.02,27.06,27.0,27.03,96600.0,22.4413,22.4745,22.4247,22.4496,96600.0
2012-06-07 12:30:00,27.03,27.03,26.98,27.0,66600.0,22.4496,22.4496,22.4081,22.4247,66600.0
2012-06-07 13:00:00,27.0,27.0,26.97,26.99,36200.0,22.4247,22.4247,22.3998,22.4164,36200.0
2012-06-07 13:30:00,26.99,27.01,26.99,27.0,58000.0,22.4164,22.433,22.4164,22.4247,58000.0
2012-06-07 14:00:00,26.99,27.0,26.95,26.97,42000.0,22.4164,22.4247,22.3831,22.3998,42000.0
2012-06-07 14:30:00,26.97,26.98,26.95,26.95,39000.0,22.3998,22.4081,22.3831,22.3831,39000.0
2012-06-07 15:00:00,26.95,26.96,26.89,26.9,86000.0,22.3831,22.3914,22.3333,22.3416,86000.0
2012-06-07 15:30:00,26.9,26.9,26.81,26.88,241600.0,22.3416,22.3416,22.2669,22.325,241600.0
2012-06-08 09:30:00,26.86,26.94,26.8,26.93,70200.0,22.3084,22.3748,22.2586,22.3665,70200.0
2012-06-08 10:00:00,26.92,27.0,26.92,26.97,33600.0,22.3582,22.4247,22.3582,22.3998,33600.0
2012-06-08 10:30:00,26.98,27.09,26.97,27.07,50600.0,22.4081,22.4994,22.3998,22.4828,50600.0
2012-06-08 11:00:00,27.07,27.07,26.96,27.0,30000.0,22.4828,22.4828,22.3914,22.4247,30000.0
2012-06-08 11:30:00,27.0,27.06,27.0,27.03,38800.0,22.4247,22.4745,22.4247,22.4496,38800.0
2012-06-08 12:00:00,27.02,27.04,26.98,26.99,53600.0,22.4413,22.4579,22.4081,22.4164,53600.0
2012-06-08 12:30:00,26.99,27.03,26.95,26.95,109400.0,22.4164,22.4496,22.3831,22.3831,109400.0
2012-06-08 13:00:00,26.96,27.02,26.96,26.99,53200.0,22.3914,22.4413,22.3914,22.4164,53200.0
2012-06-08 13:30:00,26.99,27.0,26.96,26.98,52800.0,22.4164,22.4247,22.3914,22.4081,52800.0
2012-06-08 14:00:00,26.97,26.97,26.9,26.91,102800.0,22.3998,22.3998,22.3416,22.3499,102800.0
2012-06-08 14:30:00,26.91,26.98,26.9,26.97,90800.0,22.3499,22.4081,22.3416,22.3998,90800.0
2012-06-08 15:00:00,26.97,26.99,26.96,26.96,110400.0,22.3998,22.4164,22.3914,22.3914,110400.0
2012-06-08 15:30:00,26.96,26.96,26.9,26.91,357600.0,22.3914,22.3914,22.3416,22.3499,357600.0
2012-06-11 09:30:00,26.99,26.99,26.86,26.88,106200.0,22.4164,22.4164,22.3084,22.325,106200.0
2012-06-11 10:00:00,26.87,26.9,26.75,26.8,150600.0,22.3167,22.3416,22.217,22.2586,150600.0
2012-06-11 10:30:00,26.8,26.92,26.77,26.79,121200.0,22.2586,22.3582,22.2336,22.2503,121200.0
2012-06-11 11:00:00,26.78,26.86,26.77,26.81,125000.0,22.2419,22.3084,22.2336,22.2669,125000.0
2012-06-11 11:30:00,26.81,26.96,26.8,26.96,126000.0,22.2669,22.3914,22.2586,22.3914,126000.0
2012-06-11 12:00:00,26.96,26.96,26.82,26.82,142000.0,22.3914,22.3914,22.2752,22.2752,142000.0
2012-06-11 12:30:00,26.83,26.88,26.83,26.84,121600.0,22.2835,22.325,22.2835,22.2918,121600.0
2012-06-11 13:00:00,26.84,26.86,26.83,26.85,283800.0,22.2918,22.3084,22.2835,22.3001,283800.0
2012-06-11 13:30:00,26.85,26.91,26.84,26.89,98000.0,22.3001,22.3499,22.2918,22.3333,98000.0
2012-06-11 14:00:00,26.89,26.89,26.83,26.85,138800.0,22.3333,22.3333,22.2835,22.3001,138800.0
2012-06-11 14:30:00,26.86,26.87,26.79,26.79,203400.0,22.3084,22.3167,22.2503,22.2503,203400.0
2012-06-11 15:00:00,26.8,26.81,26.75,26.77,217000.0,22.2586,22.2669,22.217,22.2336,217000.0
2012-06-11 15:30:00,26.78,26.86,26.73,26.75,350400.0,22.2419,22.3084,22.2004,22.217,350400.0
2012-06-12 09:30:00,26.8,26.86,26.78,26.79,83600.0,22.2586,22.3084,22.2419,22.2503,83600.0
2012-06-12 10:00:00,26.8,26.84,26.74,26.76,111600.0,22.2586,22.2918,22.2087,22.2253,111600.0
2012-06-12 10:30:00,26.75,26.75,26.67,26.67,69800.0,22.217,22.217,22.1506,22.1506,69800.0
2012-06-12 11:00:00,26.68,26.81,26.68,26.8,136800.0,22.1589,22.2669,22.1589,22.2586,136800.0
2012-06-12 11:30:00,26.8,26.8,26.72,26.73,104400.0,22.2586,22.2586,22.1921,22.2004,104400.0
2012-06-12 12:00:00,26.72,26.73,26.69,26.71,81800.0,22.1921,22.2004,22.1672,22.1838,81800.0
2012-06-12 12:30:00,26.7,26.74,26.67,26.67,89800.0,22.1755,22.2087,22.1506,22.1506,89800.0
2012-06-12 13:00:00,26.67,26.72,26.65,26.66,113400.0,22.1506,22.1921,22.134,22.1423,113400.0
2012-06-12 13:30:00,26.66,26.7,26.66,26.68,89400.0,22.1423,22.1755,22.1423,22.1589,89400.0
2012-06-12 14:00:00,26.69,26.73,26.68,26.72,98400.0,22.1672,22.2004,22.1589,22.1921,98400.0
2012-06-12 14:30:00,26.73,26.82,26.72,26.77,97200.0,22.2004,22.2752,22.1921,22.2336,97200.0
2012-06-12 15:00:00,26.77,26.77,26.69,26.72,246000.0,22.2336,22.2336,22.1672,22.1921,246000.0
2012-06-12 15:30:00,26.72,26.77,26.68,26.75,250200.0,22.1921,22.2336,22.1589,22.217,250200.0
2012-06-13 09:30:00,26.77,26.77,26.66,26.71,188800.0,22.2336,22.2336,22.1423,22.1838,188800.0
2012-06-13 10:00:00,26.71,26.86,26.68,26.86,156400.0,22.1838,22.3084,22.1589,22.3084,156400.0
2012-06-13 10:30:00,26.86,26.91,26.83,26.89,56800.0,22.3084,22.3499,22.2835,22.3333,56800.0
2012-06-13 11:00:00,26.88,26.89,26.83,26.85,57800.0,22.325,22.3333,22.2835,22.3001,57800.0
2012-06-13 11:30:00,26.85,26.89,26.8,26.84,107800.0,22.3001,22.3333,22.2586,22.2918,107800.0
2012-06-13 12:00:00,26.84,26.94,26.83,26.93,89600.0,22.2918,22.3748,22.2835,22.3665,89600.0
2012-06-13 12:30:00,26.93,27.0,26.93,26.97,68200.0,22.3665,22.4247,22.3665,22.3998,68200.0
2012-06-13 13:00:00,26.97,27.03,26.96,27.02,95800.0,22.3998,22.4496,22.3914,22.4413,95800.0
2012-06-13 13:30:00,27.03,27.05,26.97,26.97,54400.0,22.4496,22.4662,22.3998,22.3998,54400.0
2012-06-13 14:00:00,26.97,27.0,26.97,27.0,64400.0,22.3998,22.4247,22.3998,22.4247,64400.0
2012-06-13 14:30:00,26.99,27.02,26.96,26.96,111000.0,22.4164,22.4413,22.3914,22.3914,111000.0
2012-06-13 15:00:00,26.96,26.97,26.82,26.82,79600.0,22.3914,22.3998,22.2752,22.2752,79600.0
2012-06-13 15:30:00,26.82,26.83,26.71,26.76,333200.0,22.2752,22.2835,22.1838,22.2253,333200.0
2012-06-14 09:30:00,26.78,26.93,26.78,26.91,77800.0,22.2419,22.3665,22.2419,22.3499,77800.0
2012-06-14 10:00:00,26.95,26.99,26.91,26.93,61200.0,22.3831,22.4164,22.3499,22.3665,61200.0
2012-06-14 10:30:00,26.95,26.95,26.85,26.88,48200.0,22.3831,22.3831,22.3001,22.325,48200.0
2012-06-14 11:00:00,26.88,26.97,26.86,26.95,114400.0,22.325,22.3998,22.3084,22.3831,114400.0
2012-06-14 11:30:00,26.95,26.95,26.91,26.93,107600.0,22.3831,22.3831,22.3499,22.3665,107600.0
2012-06-14 12:00:00,26.92,26.92,26.88,26.88,54600.0,22.3582,22.3582,22.325,22.325,54600.0
2012-06-14 12:30:00,26.88,26.95,26.88,26.95,54200.0,22.325,22.3831,22.325,22.3831,54200.0
2012-06-14 13:00:00,26.94,26.97,26.83,26.84,65800.0,22.3748,22.3998,22.2835,22.2918,65800.0
2012-06-14 13:30:00,26.84,26.87,26.83,26.86,23800.0,22.2918,22.3167,22.2835,22.3084,23800.0
2012-06-14 14:00:00,26.85,26.86,26.79,26.79,44000.0,22.3001,22.3084,22.2503,22.2503,44000.0
2012-06-14 14:30:00,26.79,26.79,26.71,26.72,71200.0,22.2503,22.2503,22.1838,22.1921,71200.0
2012-06-14 15:00:00,26.72,26.91,26.7,26.75,221400.0,22.1921,22.3499,22.1755,22.217,221400.0
2012-06-14 15:30:00,26.75,26.91,26.75,26.87,243200.0,22.217,22.3499,22.217,22.3167,243200.0
2012-06-15 09:30:00,26.78,26.87,26.7,26.8,676800.0,22.2419,22.3167,22.1755,22.2586,676800.0
2012-06-15 10:00:00,26.81,26.83,26.74,26.75,167600.0,22.2669,22.2835,22.2087,22.217,167600.0
2012-06-15 10:30:00,26.75,26.76,26.68,26.74,75800.0,22.217,22.2253,22.1589,22.2087,75800.0
2012-06-15 11:00:00,26.75,26.79,26.73,26.78,169000.0,22.217,22.2503,22.2004,22.2419,169000.0
2012-06-15 11:30:00,26.78,26.82,26.73,26.73,148400.0,22.2419,22.2752,22.2004,22.2004,148400.0
2012-06-15 12:00:00,26.73,26.73,26.61,26.61,135200.0,22.2004,22.2004,22.1008,22.1008,135200.0
2012-06-15 12:30:00,26.61,26.61,26.56,26.59,122600.0,22.1008,22.1008,22.0592,22.0841,122600.0
2012-06-15 13:00:00,26.6,26.61,26.55,26.58,108800.0,22.0925,22.1008,22.0509,22.0758,108800.0
2012-06-15 13:30:00,26.57,26.61,26.45,26.46,253800.0,22.0675,22.1008,21.9679,21.9762,253800.0
2012-06-15 14:00:00,26.47,26.5,26.43,26.45,101400.0,21.9845,22.0094,21.9513,21.9679,101400.0
2012-06-15 14:30:00,26.45,26.6,26.44,26.59,175800.0,21.9679,22.0925,21.9596,22.0841,175800.0
2012-06-15 15:00:00,26.6,26.66,26.59,26.61,147800.0,22.0925,22.1423,22.0841,22.1008,147800.0
2012-06-15 15:30:00,26.61,26.62,26.51,26.53,441000.0,22.1008,22.1091,22.0177,22.0343,441000.0
2012-06-18 09:30:00,26.48,26.62,26.44,26.57,89200.0,21.9928,22.1091,21.9596,22.0675,89200.0
2012-06-18 10:00:00,26.56,26.69,26.55,26.68,122400.0,22.0592,22.1672,22.0509,22.1589,122400.0
2012-06-18 10:30:00,26.68,26.75,26.64,26.66,109600.0,22.1589,22.217,22.1257,22.1423,109600.0
2012-06-18 11:00:00,26.66,26.72,26.66,26.71,88400.0,22.1423,22.1921,22.1423,22.1838,88400.0
2012-06-18 11:30:00,26.71,26.75,26.69,26.74,93000.0,22.1838,22.217,22.1672,22.2087,93000.0
2012-06-18 12:00:00,26.74,26.74,26.68,26.68,73000.0,22.2087,22.2087,22.1589,22.1589,73000.0
2012-06-18 12:30:00,26.68,26.71,26.65,26.68,141200.0,22.1589,22.1838,22.134,22.1589,141200.0
2012-06-18 13:00:00,26.68,26.74,26.67,26.74,103600.0,22.1589,22.2087,22.1506,22.2087,103600.0
2012-06-18 13:30:00,26.73,26.79,26.73,26.77,84600.0,22.2004,22.2503,22.2004,22.2336,84600.0
2012-06-18 14:00:00,26.78,26.83,26.75,26.83,83200.0,22.2419,22.2835,22.217,22.2835,83200.0
2012-06-18 14:30:00,26.82,26.92,26.82,26.92,101800.0,22.2752,22.3582,22.2752,22.3582,101800.0
2012-06-18 15:00:00,26.92,26.96,26.8,26.88,286600.0,22.3582,22.3914,22.2586,22.325,286600.0
2012-06-18 15:30:00,26.87,26.92,26.8,26.91,388000.0,22.3167,22.3582,22.2586,22.3499,388000.0
2012-06-19 09:30:00,27.08,27.08,26.9,26.97,102000.0,22.4911,22.4911,22.3416,22.3998,102000.0
2012-06-19 10:00:00,26.95,27.17,26.95,27.15,139200.0,22.3831,22.5659,22.3831,22.5493,139200.0
2012-06-19 10:30:00,27.15,27.25,27.15,27.21,132600.0,22.5493,22.6323,22.5493,22.5991,132600.0
2012-06-19 11:00:00,27.21,27.25,27.18,27.18,102800.0,22.5991,22.6323,22.5742,22.5742,102800.0
2012-06-19 11:30:00,27.18,27.21,27.11,27.12,90600.0,22.5742,22.5991,22.516,22.5243,90600.0
2012-06-19 12:00:00,27.12,27.14,27.06,27.06,91200.0,22.5243,22.5409,22.4745,22.4745,91200.0
2012-06-19 12:30:00,27.06,27.08,27.0,27.06,86200.0,22.4745,22.4911,22.4247,22.4745,86200.0
2012-06-19 13:00:00,27.04,27.05,26.99,27.03,110200.0,22.4579,22.4662,22.4164,22.4496,110200.0
2012-06-19 13:30:00,27.03,27.04,26.95,26.99,94200.0,22.4496,22.4579,22.3831,22.4164,94200.0
2012-06-19 14:00:00,26.99,27.0,26.91,26.92,69800.0,22.4164,22.4247,22.3499,22.3582,69800.0
2012-06-19 14:30:00,26.93,26.93,26.83,26.84,119200.0,22.3665,22.3665,22.2835,22.2918,119200.0
2012-06-19 15:00:00,26.84,27.0,26.83,26.96,252200.0,22.2918,22.4247,22.2835,22.3914,252200.0
2012-06-19 15:30:00,26.95,26.97,26.89,26.94,475000.0,22.3831,22.3998,22.3333,22.3748,475000.0
2012-06-20 09:30:00,26.84,26.88,26.52,26.58,381600.0,22.2918,22.325,22.026,22.0758,381600.0
2012-06-20 10:00:00,26.6,26.64,26.57,26.63,154600.0,22.0925,22.1257,22.0675,22.1174,154600.0
2012-06-20 10:30:00,26.63,26.65,26.62,26.63,99400.0,22.1174,22.134,22.1091,22.1174,99400.0
2012-06-20 11:00:00,26.63,26.68,26.61,26.64,88400.0,22.1174,22.1589,22.1008,22.1257,88400.0
2012-06-20 11:30:00,26.65,26.66,26.62,26.64,56200.0,22.134,22.1423,22.1091,22.1257,56200.0
2012-06-20 12:00:00,26.63,26.73,26.63,26.7,162400.0,22.1174,22.2004,22.1174,22.1755,162400.0
2012-06-20 12:30:00,26.7,26.73,26.61,26.68,87400.0,22.1755,22.2004,22.1008,22.1589,87400.0
2012-06-20 13:00:00,26.68,26.78,26.68,26.77,239800.0,22.1589,22.2419,22.1589,22.2336,239800.0
2012-06-20 13:30:00,26.79,26.82,26.75,26.75,147200.0,22.2503,22.2752,22.217,22.217,147200.0
2012-06-20 14:00:00,26.75,26.79,26.73,26.75,106400.0,22.217,22.2503,22.2004,22.217,106400.0
2012-06-20 14:30:00,26.75,26.75,26.63,26.63,91000.0,22.217,22.217,22.1174,22.1174,91000.0
2012-06-20 15:00:00,26.64,26.68,26.61,26.65,154800.0,22.1257,22.1589,22.1008,22.134,154800.0
2012-06-20 15:30:00,26.65,26.68,26.6,26.68,285600.0,22.134,22.1589,22.0925,22.1589,285600.0
2012-06-21 09:30:00,26.68,26.68,26.55,26.58,107000.0,22.1589,22.1589,22.0509,22.0758,107000.0
2012-06-21 10:00:00,26.57,26.58,26.48,26.51,98200.0,22.0675,22.0758,21.9928,22.0177,98200.0
2012-06-21 10:30:00,26.5,26.6,26.5,26.6,72800.0,22.0094,22.0925,22.0094,22.0925,72800.0
2012-06-21 11:00:00,26.6,26.61,26.53,26.54,95800.0,22.0925,22.1008,22.0343,22.0426,95800.0
2012-06-21 11:30:00,26.54,26.57,26.5,26.5,114000.0,22.0426,22.0675,22.0094,22.0094,114000.0
2012-06-21 12:00:00,26.5,26.54,26.47,26.47,93000.0,22.0094,22.0426,21.9845,21.9845,93000.0
2012-06-21 12:30:00,26.47,26.52,26.45,26.52,92200.0,21.9845,22.026,21.9679,22.026,92200.0
2012-06-21 13:00:00,26.52,26.52,26.46,26.5,101200.0,22.026,22.026,21.9762,22.0094,101200.0
2012-06-21 13:30:00,26.5,26.53,26.5,26.5,104000.0,22.0094,22.0343,22.0094,22.0094,104000.0
2012-06-21 14:00:00,26.5,26.53,26.39,26.4,74600.0,22.0094,22.0343,21.918,21.9263,74600.0
2012-06-21 14:30:00,26.4,26.42,26.34,26.34,64800.0,21.9263,21.943,21.8765,21.8765,64800.0
2012-06-21 15:00:00,26.34,26.37,26.25,26.36,104600.0,21.8765,21.9014,21.8018,21.8931,104600.0
2012-06-21 15:30:00,26.36,26.42,26.33,26.35,269600.0,21.8931,21.943,21.8682,21.8848,269600.0
2012-06-22 09:30:00,26.47,26.71,26.43,26.6,200800.0,21.9845,22.1838,21.9513,22.0925,200800.0
2012-06-22 10:00:00,26.59,26.65,26.56,26.61,118200.0,22.0841,22.134,22.0592,22.1008,118200.0
2012-06-22 10:30:00,26.61,26.68,26.61,26.67,142600.0,22.1008,22.1589,22.1008,22.1506,142600.0
2012-06-22 11:00:00,26.67,26.73,26.65,26.68,117800.0,22.1506,22.2004,22.134,22.1589,117800.0
2012-06-22 11:30:00,26.68,26.71,26.66,26.68,80200.0,22.1589,22.1838,22.1423,22.1589,80200.0
2012-06-22 12:00:00,26.68,26.72,26.67,26.71,106200.0,22.1589,22.1921,22.1506,22.1838,106200.0
2012-06-22 12:30:00,26.7,26.72,26.68,26.7,82800.0,22.1755,22.1921,22.1589,22.1755,82800.0
2012-06-22 13:00:00,26.68,26.74,26.68,26.72,95200.0,22.1589,22.2087,22.1589,22.1921,95200.0
2012-06-22 13:30:00,26.72,26.78,26.72,26.78,84200.0,22.1921,22.2419,22.1921,22.2419,84200.0
2012-06-22 14:00:00,26.77,26.86,26.77,26.82,130200.0,22.2336,22.3084,22.2336,22.2752,130200.0
2012-06-22 14:30:00,26.82,26.92,26.82,26.88,112200.0,22.2752,22.3582,22.2752,22.325,112200.0
2012-06-22 15:00:00,26.88,26.89,26.8,26.8,107600.0,22.325,22.3333,22.2586,22.2586,107600.0
2012-06-22 15:30:00,26.8,26.88,26.73,26.73,541000.0,22.2586,22.325,22.2004,22.2004,541000.0
2012-06-25 09:30:00,26.77,26.77,26.47,26.55,87400.0,22.2336,22.2336,21.9845,22.0509,87400.0
2012-06-25 10:00:00,26.54,26.58,26.38,26.42,205600.0,22.0426,22.0758,21.9097,21.943,205600.0
2012-06-25 10:30:00,26.41,26.49,26.4,26.45,92200.0,21.9346,22.0011,21.9263,21.9679,92200.0
2012-06-25 11:00:00,26.46,26.47,26.39,26.43,106000.0,21.9762,21.9845,21.918,21.9513,106000.0
2012-06-25 11:30:00,26.44,26.45,26.4,26.42,86800.0,21.9596,21.9679,21.9263,21.943,86800.0
2012-06-25 12:00:00,26.41,26.43,26.4,26.43,63000.0,21.9346,21.9513,21.9263,21.9513,63000.0
2012-06-25 12:30:00,26.43,26.47,26.43,26.47,52800.0,21.9513,21.9845,21.9513,21.9845,52800.0
2012-06-25 13:00:00,26.46,26.48,26.45,26.47,46400.0,21.9762,21.9928,21.9679,21.9845,46400.0
2012-06-25 13:30:00,26.47,26.51,26.46,26.49,49200.0,21.9845,22.0177,21.9762,22.0011,49200.0
2012-06-25 14:00:00,26.5,26.53,26.48,26.51,68000.0,22.0094,22.0343,21.9928,22.0177,68000.0
2012-06-25 14:30:00,26.5,26.53,26.48,26.49,55600.0,22.0094,22.0343,21.9928,22.0011,55600.0
2012-06-25 15:00:00,26.48,26.5,26.44,26.45,77400.0,21.9928,22.0094,21.9596,21.9679,77400.0
2012-06-25 15:30:00,26.45,26.53,26.42,26.53,192800.0,21.9679,22.0343,21.943,22.0343,192800.0
2012-06-26 09:30:00,26.57,26.96,26.57,26.82,152400.0,22.0675,22.3914,22.0675,22.2752,152400.0
2012-06-26 10:00:00,26.82,26.91,26.77,26.9,157800.0,22.2752,22.3499,22.2336,22.3416,157800.0
2012-06-26 10:30:00,26.91,26.98,26.86,26.97,120800.0,22.3499,22.4081,22.3084,22.3998,120800.0
2012-06-26 11:00:00,26.97,27.0,26.89,26.96,106000.0,22.3998,22.4247,22.3333,22.3914,106000.0
2012-06-26 11:30:00,26.96,27.0,26.94,27.0,72400.0,22.3914,22.4247,22.3748,22.4247,72400.0
2012-06-26 12:00:00,27.0,27.06,26.99,27.05,87400.0,22.4247,22.4745,22.4164,22.4662,87400.0
2012-06-26 12:30:00,27.05,27.08,27.04,27.05,70200.0,22.4662,22.4911,22.4579,22.4662,70200.0
2012-06-26 13:00:00,27.05,27.05,27.02,27.03,62200.0,22.4662,22.4662,22.4413,22.4496,62200.0
2012-06-26 13:30:00,27.03,27.03,26.96,26.98,86800.0,22.4496,22.4496,22.3914,22.4081,86800.0
2012-06-26 14:00:00,26.98,26.99,26.94,26.96,66200.0,22.4081,22.4164,22.3748,22.3914,66200.0
2012-06-26 14:30:00,26.96,26.99,26.91,26.91,73000.0,22.3914,22.4164,22.3499,22.3499,73000.0
2012-06-26 15:00:00,26.91,26.97,26.91,26.93,69800.0,22.3499,22.3998,22.3499,22.3665,69800.0
2012-06-26 15:30:00,26.93,26.97,26.89,26.9,249400.0,22.3665,22.3998,22.3333,22.3416,249400.0
2012-06-27 09:30:00,27.0,27.18,26.96,27.18,93800.0,22.4247,22.5742,22.3914,22.5742,93800.0
2012-06-27 10:00:00,27.18,27.31,27.18,27.25,64400.0,22.5742,22.6821,22.5742,22.6323,64400.0
2012-06-27 10:30:00,27.25,27.25,27.13,27.16,90400.0,22.6323,22.6323,22.5326,22.5576,90400.0
2012-06-27 11:00:00,27.16,27.18,27.11,27.14,41600.0,22.5576,22.5742,22.516,22.5409,41600.0
2012-06-27 11:30:00,27.15,27.25,27.13,27.24,60600.0,22.5493,22.6323,22.5326,22.624,60600.0
2012-06-27 12:00:00,27.24,27.25,27.21,27.24,59000.0,22.624,22.6323,22.5991,22.624,59000.0
2012-06-27 12:30:00,27.24,27.25,27.22,27.24,61600.0,22.624,22.6323,22.6074,22.624,61600.0
2012-06-27 13:00:00,27.24,27.25,27.18,27.18,33800.0,22.624,22.6323,22.5742,22.5742,33800.0
2012-06-27 13:30:00,27.18,27.18,27.15,27.18,37600.0,22.5742,22.5742,22.5493,22.5742,37600.0
2012-06-27 14:00:00,27.18,27.18,27.11,27.13,70600.0,22.5742,22.5742,22.516,22.5326,70600.0
2012-06-27 14:30:00,27.13,27.17,27.12,27.15,112000.0,22.5326,22.5659,22.5243,22.5493,112000.0
2012-06-27 15:00:00,27.15,27.16,27.12,27.15,88600.0,22.5493,22.5576,22.5243,22.5493,88600.0
2012-06-27 15:30:00,27.16,27.16,27.11,27.13,231800.0,22.5576,22.5576,22.516,22.5326,231800.0
2012-06-28 09:30:00,27.0,27.09,26.87,26.89,141200.0,22.4247,22.4994,22.3167,22.3333,141200.0
2012-06-28 10:00:00,26.9,26.97,26.83,26.88,78200.0,22.3416,22.3998,22.2835,22.325,78200.0
2012-06-28 10:30:00,26.89,26.89,26.78,26.84,58200.0,22.3333,22.3333,22.2419,22.2918,58200.0
2012-06-28 11:00:00,26.85,26.88,26.82,26.86,75600.0,22.3001,22.325,22.2752,22.3084,75600.0
2012-06-28 11:30:00,26.86,26.95,26.86,26.92,58600.0,22.3084,22.3831,22.3084,22.3582,58600.0
2012-06-28 12:00:00,26.91,26.98,26.91,26.95,66600.0,22.3499,22.4081,22.3499,22.3831,66600.0
2012-06-28 12:30:00,26.96,26.96,26.91,26.93,109400.0,22.3914,22.3914,22.3499,22.3665,109400.0
2012-06-28 13:00:00,26.94,26.95,26.92,26.93,70000.0,22.3748,22.3831,22.3582,22.3665,70000.0
2012-06-28 13:30:00,26.93,26.93,26.83,26.84,75400.0,22.3665,22.3665,22.2835,22.2918,75400.0
2012-06-28 14:00:00,26.84,26.85,26.77,26.77,142200.0,22.2918,22.3001,22.2336,22.2336,142200.0
2012-06-28 14:30:00,26.77,26.82,26.77,26.79,107800.0,22.2336,22.2752,22.2336,22.2503,107800.0
2012-06-28 15:00:00,26.79,26.89,26.78,26.88,161000.0,22.2503,22.3333,22.2419,22.325,161000.0
2012-06-28 15:30:00,26.88,27.11,26.88,27.11,372800.0,22.325,22.516,22.325,22.516,372800.0
2012-06-29 09:30:00,27.39,27.4,27.17,27.36,105800.0,22.7486,22.7569,22.5659,22.7237,105800.0
2012-06-29 10:00:00,27.36,27.52,27.35,27.52,112200.0,22.7237,22.8566,22.7154,22.8566,112200.0
2012-06-29 10:30:00,27.51,27.55,27.49,27.53,94800.0,22.8482,22.8815,22.8316,22.8649,94800.0
2012-06-29 11:00:00,27.54,27.6,27.53,27.54,103800.0,22.8732,22.923,22.8649,22.8732,103800.0
2012-06-29 11:30:00,27.54,27.57,27.5,27.51,123600.0,22.8732,22.8981,22.8399,22.8482,123600.0
2012-06-29 12:00:00,27.51,27.53,27.49,27.5,97600.0,22.8482,22.8649,22.8316,22.8399,97600.0
2012-06-29 12:30:00,27.5,27.53,27.5,27.53,67800.0,22.8399,22.8649,22.8399,22.8649,67800.0
2012-06-29 13:00:00,27.53,27.54,27.47,27.49,49400.0,22.8649,22.8732,22.815,22.8316,49400.0
2012-06-29 13:30:00,27.49,27.53,27.48,27.53,40600.0,22.8316,22.8649,22.8233,22.8649,40600.0
2012-06-29 14:00:00,27.53,27.63,27.53,27.63,45000.0,22.8649,22.9479,22.8649,22.9479,45000.0
2012-06-29 14:30:00,27.61,27.68,27.61,27.68,62400.0,22.9313,22.9894,22.9313,22.9894,62400.0
2012-06-29 15:00:00,27.67,27.71,27.66,27.7,159600.0,22.9811,23.0144,22.9728,23.006,159600.0
2012-06-29 15:30:00,27.7,27.75,27.66,27.74,241200.0,23.006,23.0476,22.9728,23.0393,241200.0
2012-07-02 09:30:00,27.67,27.74,27.58,27.66,154000.0,22.9811,23.0393,22.9064,22.9728,154000.0
2012-07-02 10:00:00,27.65,27.66,27.52,27.61,140200.0,22.9645,22.9728,22.8566,22.9313,140200.0
2012-07-02 10:30:00,27.61,27.68,27.59,27.65,90000.0,22.9313,22.9894,22.9147,22.9645,90000.0
2012-07-02 11:00:00,27.66,27.68,27.63,27.66,94800.0,22.9728,22.9894,22.9479,22.9728,94800.0
2012-07-02 11:30:00,27.67,27.74,27.67,27.71,81400.0,22.9811,23.0393,22.9811,23.0144,81400.0
2012-07-02 12:00:00,27.71,27.8,27.71,27.77,101600.0,23.0144,23.0891,23.0144,23.0642,101600.0
2012-07-02 12:30:00,27.77,27.88,27.76,27.84,136600.0,23.0642,23.1555,23.0559,23.1223,136600.0
2012-07-02 13:00:00,27.84,27.92,27.84,27.89,137800.0,23.1223,23.1888,23.1223,23.1639,137800.0
2012-07-02 13:30:00,27.89,27.93,27.89,27.91,162000.0,23.1639,23.1971,23.1639,23.1805,162000.0
2012-07-02 14:00:00,27.91,27.96,27.9,27.94,116400.0,23.1805,23.222,23.1722,23.2054,116400.0
2012-07-02 14:30:00,27.95,27.96,27.92,27.93,80000.0,23.2137,23.222,23.1888,23.1971,80000.0
2012-07-02 15:00:00,27.93,27.93,27.9,27.91,124600.0,23.1971,23.1971,23.1722,23.1805,124600.0
2012-07-02 15:30:00,27.92,27.98,27.9,27.97,254200.0,23.1888,23.2386,23.1722,23.2303,254200.0
2012-07-03 09:30:00,28.04,28.2,27.99,28.18,177600.0,23.2884,23.4213,23.2469,23.4047,177600.0
2012-07-03 10:00:00,28.18,28.33,28.18,28.33,175800.0,23.4047,23.5293,23.4047,23.5293,175800.0
2012-07-03 10:30:00,28.33,28.38,28.3,28.37,159400.0,23.5293,23.5708,23.5044,23.5625,159400.0
2012-07-03 11:00:00,28.37,28.49,28.36,28.45,228200.0,23.5625,23.6622,23.5542,23.629,228200.0
2012-07-03 11:30:00,28.44,28.46,28.35,28.35,180800.0,23.6207,23.6373,23.5459,23.5459,180800.0
2012-07-03 12:00:00,28.35,28.38,28.33,28.36,135000.0,23.5459,23.5708,23.5293,23.5542,135000.0
2012-07-03 12:30:00,28.36,28.4,28.32,28.36,242800.0,23.5542,23.5874,23.521,23.5542,242800.0
2012-07-05 09:30:00,28.32,28.35,28.1,28.32,93800.0,23.521,23.5459,23.3383,23.521,93800.0
2012-07-05 10:00:00,28.32,28.34,28.25,28.29,182600.0,23.521,23.5376,23.4628,23.4961,182600.0
2012-07-05 10:30:00,28.29,28.31,28.27,28.28,56800.0,23.4961,23.5127,23.4795,23.4878,56800.0
2012-07-05 11:00:00,28.28,28.33,28.27,28.33,148800.0,23.4878,23.5293,23.4795,23.5293,148800.0
2012-07-05 11:30:00,28.32,28.36,28.29,28.3,52200.0,23.521,23.5542,23.4961,23.5044,52200.0
2012-07-05 12:00:00,28.3,28.33,28.27,28.28,56000.0,23.5044,23.5293,23.4795,23.4878,56000.0
2012-07-05 12:30:00,28.3,28.31,28.27,28.28,44400.0,23.5044,23.5127,23.4795,23.4878,44400.0
2012-07-05 13:00:00,28.28,28.32,28.28,28.3,56400.0,23.4878,23.521,23.4878,23.5044,56400.0
2012-07-05 13:30:00,28.3,28.4,28.3,28.39,62200.0,23.5044,23.5874,23.5044,23.5791,62200.0
2012-07-05 14:00:00,28.39,28.39,28.34,28.36,100400.0,23.5791,23.5791,23.5376,23.5542,100400.0
2012-07-05 14:30:00,28.36,28.36,28.33,28.34,82200.0,23.5542,23.5542,23.5293,23.5376,82200.0
2012-07-05 15:00:00,28.34,28.35,28.31,28.33,79400.0,23.5376,23.5459,23.5127,23.5293,79400.0
2012-07-05 15:30:00,28.33,28.38,28.3,28.38,274400.0,23.5293,23.5708,23.5044,23.5708,274400.0
2012-07-06 09:30:00,28.24,28.42,28.2,28.41,192600.0,23.4545,23.604,23.4213,23.5957,192600.0
2012-07-06 10:00:00,28.4,28.41,28.34,28.36,59000.0,23.5874,23.5957,23.5376,23.5542,59000.0
2012-07-06 10:30:00,28.36,28.47,28.35,28.45,100600.0,23.5542,23.6456,23.5459,23.629,100600.0
2012-07-06 11:00:00,28.45,28.45,28.38,28.39,105600.0,23.629,23.629,23.5708,23.5791,105600.0
2012-07-06 11:30:00,28.39,28.54,28.38,28.49,82000.0,23.5791,23.7037,23.5708,23.6622,82000.0
2012-07-06 12:00:00,28.48,28.49,28.43,28.43,41200.0,23.6539,23.6622,23.6123,23.6123,41200.0
2012-07-06 12:30:00,28.44,28.47,28.43,28.45,30400.0,23.6207,23.6456,23.6123,23.629,30400.0
2012-07-06 13:00:00,28.44,28.47,28.42,28.43,35000.0,23.6207,23.6456,23.604,23.6123,35000.0
2012-07-06 13:30:00,28.43,28.46,28.39,28.46,33200.0,23.6123,23.6373,23.5791,23.6373,33200.0
2012-07-06 14:00:00,28.46,28.46,28.42,28.43,35800.0,23.6373,23.6373,23.604,23.6123,35800.0
2012-07-06 14:30:00,28.42,28.49,28.42,28.48,51000.0,23.604,23.6622,23.604,23.6539,51000.0
2012-07-06 15:00:00,28.49,28.53,28.45,28.5,93200.0,23.6622,23.6954,23.629,23.6705,93200.0
2012-07-06 15:30:00,28.5,28.59,28.5,28.56,209400.0,23.6705,23.7452,23.6705,23.7203,209400.0
2012-07-09 09:30:00,28.55,28.61,28.5,28.53,79200.0,23.712,23.7618,23.6705,23.6954,79200.0
2012-07-09 10:00:00,28.53,28.53,28.47,28.47,84400.0,23.6954,23.6954,23.6456,23.6456,84400.0
2012-07-09 10:30:00,28.47,28.52,28.46,28.5,87800.0,23.6456,23.6871,23.6373,23.6705,87800.0
2012-07-09 11:00:00,28.5,28.55,28.49,28.5,38400.0,23.6705,23.712,23.6622,23.6705,38400.0
2012-07-09 11:30:00,28.51,28.55,28.49,28.5,54200.0,23.6788,23.712,23.6622,23.6705,54200.0
2012-07-09 12:00:00,28.5,28.51,28.44,28.47,99000.0,23.6705,23.6788,23.6207,23.6456,99000.0
2012-07-09 12:30:00,28.48,28.5,28.46,28.47,68000.0,23.6539,23.6705,23.6373,23.6456,68000.0
2012-07-09 13:00:00,28.48,28.54,28.46,28.53,33400.0,23.6539,23.7037,23.6373,23.6954,33400.0
2012-07-09 13:30:00,28.53,28.57,28.52,28.54,45600.0,23.6954,23.7286,23.6871,23.7037,45600.0
2012-07-09 14:00:00,28.52,28.52,28.47,28.51,85800.0,23.6871,23.6871,23.6456,23.6788,85800.0
2012-07-09 14:30:00,28.5,28.51,28.44,28.47,126800.0,23.6705,23.6788,23.6207,23.6456,126800.0
2012-07-09 15:00:00,28.47,28.48,28.45,28.47,186000.0,23.6456,23.6539,23.629,23.6456,186000.0
2012-07-09 15:30:00,28.47,28.51,28.44,28.49,199200.0,23.6456,23.6788,23.6207,23.6622,199200.0
2012-07-10 09:30:00,28.63,28.63,28.47,28.49,109400.0,23.7785,23.7785,23.6456,23.6622,109400.0
2012-07-10 10:00:00,28.48,28.51,28.45,28.47,106800.0,23.6539,23.6788,23.629,23.6456,106800.0
2012-07-10 10:30:00,28.47,28.48,28.43,28.48,117200.0,23.6456,23.6539,23.6123,23.6539,117200.0
2012-07-10 11:00:00,28.48,28.5,28.43,28.49,63600.0,23.6539,23.6705,23.6123,23.6622,63600.0
2012-07-10 11:30:00,28.49,28.57,28.48,28.52,85600.0,23.6622,23.7286,23.6539,23.6871,85600.0
2012-07-10 12:00:00,28.52,28.54,28.5,28.51,42200.0,23.6871,23.7037,23.6705,23.6788,42200.0
2012-07-10 12:30:00,28.52,28.52,28.5,28.5,53600.0,23.6871,23.6871,23.6705,23.6705,53600.0
2012-07-10 13:00:00,28.5,28.53,28.48,28.53,65600.0,23.6705,23.6954,23.6539,23.6954,65600.0
2012-07-10 13:30:00,28.52,28.53,28.48,28.52,53800.0,23.6871,23.6954,23.6539,23.6871,53800.0
2012-07-10 14:00:00,28.51,28.54,28.5,28.53,127200.0,23.6788,23.7037,23.6705,23.6954,127200.0
2012-07-10 14:30:00,28.53,28.57,28.5,28.55,172800.0,23.6954,23.7286,23.6705,23.712,172800.0
2012-07-10 15:00:00,28.55,28.6,28.55,28.59,215000.0,23.712,23.7535,23.712,23.7452,215000.0
2012-07-10 15:30:00,28.59,28.68,28.59,28.65,325800.0,23.7452,23.82,23.7452,23.7951,325800.0
2012-07-11 09:30:00,28.75,28.83,28.68,28.81,173400.0,23.8781,23.9446,23.82,23.928,173400.0
2012-07-11 10:00:00,28.81,28.83,28.67,28.67,121000.0,23.928,23.9446,23.8117,23.8117,121000.0
2012-07-11 10:30:00,28.67,28.71,28.66,28.68,80000.0,23.8117,23.8449,23.8034,23.82,80000.0
2012-07-11 11:00:00,28.67,28.74,28.67,28.69,63800.0,23.8117,23.8698,23.8117,23.8283,63800.0
2012-07-11 11:30:00,28.7,28.74,28.69,28.74,56800.0,23.8366,23.8698,23.8283,23.8698,56800.0
2012-07-11 12:00:00,28.74,28.77,28.7,28.73,56800.0,23.8698,23.8947,23.8366,23.8615,56800.0
2012-07-11 12:30:00,28.73,28.75,28.68,28.68,181200.0,23.8615,23.8781,23.82,23.82,181200.0
2012-07-11 13:00:00,28.7,28.7,28.65,28.68,66400.0,23.8366,23.8366,23.7951,23.82,66400.0
2012-07-11 13:30:00,28.68,28.77,28.67,28.7,105800.0,23.82,23.8947,23.8117,23.8366,105800.0
2012-07-11 14:00:00,28.7,28.73,28.65,28.65,92000.0,23.8366,23.8615,23.7951,23.7951,92000.0
2012-07-11 14:30:00,28.65,28.74,28.65,28.73,129800.0,23.7951,23.8698,23.7951,23.8615,129800.0
2012-07-11 15:00:00,28.73,28.75,28.68,28.72,141000.0,23.8615,23.8781,23.82,23.8532,141000.0
2012-07-11 15:30:00,28.72,28.77,28.69,28.76,265600.0,23.8532,23.8947,23.8283,23.8864,265600.0
2012-07-12 09:30:00,28.72,28.83,28.65,28.78,119000.0,23.8532,23.9446,23.7951,23.903,119000.0
2012-07-12 10:00:00,28.77,28.81,28.72,28.75,112200.0,23.8947,23.928,23.8532,23.8781,112200.0
2012-07-12 10:30:00,28.75,28.77,28.72,28.77,82600.0,23.8781,23.8947,23.8532,23.8947,82600.0
2012-07-12 11:00:00,28.77,28.81,28.77,28.8,86600.0,23.8947,23.928,23.8947,23.9196,86600.0
2012-07-12 11:30:00,28.81,28.88,28.78,28.85,69400.0,23.928,23.9861,23.903,23.9612,69400.0
2012-07-12 12:00:00,28.86,28.86,28.79,28.82,85200.0,23.9695,23.9695,23.9113,23.9363,85200.0
2012-07-12 12:30:00,28.82,28.83,28.78,28.81,96400.0,23.9363,23.9446,23.903,23.928,96400.0
2012-07-12 13:00:00,28.8,28.89,28.8,28.86,49400.0,23.9196,23.9944,23.9196,23.9695,49400.0
2012-07-12 13:30:00,28.85,28.86,28.77,28.77,54200.0,23.9612,23.9695,23.8947,23.8947,54200.0
2012-07-12 14:00:00,28.78,28.82,28.77,28.79,74800.0,23.903,23.9363,23.8947,23.9113,74800.0
2012-07-12 14:30:00,28.79,28.84,28.78,28.81,66600.0,23.9113,23.9529,23.903,23.928,66600.0
2012-07-12 15:00:00,28.81,28.87,28.79,28.85,92800.0,23.928,23.9778,23.9113,23.9612,92800.0
2012-07-12 15:30:00,28.85,28.88,28.81,28.82,306800.0,23.9612,23.9861,23.928,23.9363,306800.0
2012-07-13 09:30:00,28.84,29.15,28.84,29.14,192400.0,23.9529,24.2103,23.9529,24.202,192400.0
2012-07-13 10:00:00,29.14,29.23,29.1,29.14,118200.0,24.202,24.2768,24.1688,24.202,118200.0
2012-07-13 10:30:00,29.15,29.18,29.09,29.11,162400.0,24.2103,24.2353,24.1605,24.1771,162400.0
2012-07-13 11:00:00,29.11,29.25,29.09,29.21,96000.0,24.1771,24.2934,24.1605,24.2602,96000.0
2012-07-13 11:30:00,29.21,29.25,29.13,29.13,128200.0,24.2602,24.2934,24.1937,24.1937,128200.0
2012-07-13 12:00:00,29.13,29.16,29.1,29.13,79400.0,24.1937,24.2186,24.1688,24.1937,79400.0
2012-07-13 12:30:00,29.13,29.15,29.11,29.15,58000.0,24.1937,24.2103,24.1771,24.2103,58000.0
2012-07-13 13:00:00,29.14,29.15,29.08,29.08,105800.0,24.202,24.2103,24.1522,24.1522,105800.0
2012-07-13 13:30:00,29.08,29.09,29.05,29.05,49000.0,24.1522,24.1605,24.1273,24.1273,49000.0
2012-07-13 14:00:00,29.05,29.1,29.04,29.08,76800.0,24.1273,24.1688,24.119,24.1522,76800.0
2012-07-13 14:30:00,29.08,29.11,29.05,29.06,60400.0,24.1522,24.1771,24.1273,24.1356,60400.0
2012-07-13 15:00:00,29.06,29.09,29.03,29.03,170800.0,24.1356,24.1605,24.1107,24.1107,170800.0
2012-07-13 15:30:00,29.03,29.08,29.0,29.05,249800.0,24.1107,24.1522,24.0858,24.1273,249800.0
2012-07-16 09:30:00,29.08,29.13,29.0,29.02,119000.0,24.1522,24.1937,24.0858,24.1024,119000.0
2012-07-16 10:00:00,29.02,29.08,29.0,29.08,104800.0,24.1024,24.1522,24.0858,24.1522,104800.0
2012-07-16 10:30:00,29.1,29.21,29.09,29.13,54200.0,24.1688,24.2602,24.1605,24.1937,54200.0
2012-07-16 11:00:00,29.13,29.18,29.11,29.15,35400.0,24.1937,24.2353,24.1771,24.2103,35400.0
2012-07-16 11:30:00,29.14,29.16,29.12,29.13,55800.0,24.202,24.2186,24.1854,24.1937,55800.0
2012-07-16 12:00:00,29.14,29.16,29.11,29.12,44600.0,24.202,24.2186,24.1771,24.1854,44600.0
2012-07-16 12:30:00,29.12,29.13,29.04,29.07,87200.0,24.1854,24.1937,24.119,24.1439,87200.0
2012-07-16 13:00:00,29.07,29.09,29.06,29.06,75200.0,24.1439,24.1605,24.1356,24.1356,75200.0
2012-07-16 13:30:00,29.06,29.07,29.04,29.04,82000.0,24.1356,24.1439,24.119,24.119,82000.0
2012-07-16 14:00:00,29.04,29.08,29.03,29.06,73000.0,24.119,24.1522,24.1107,24.1356,73000.0
2012-07-16 14:30:00,29.06,29.07,29.01,29.01,85800.0,24.1356,24.1439,24.0941,24.0941,85800.0
2012-07-16 15:00:00,29.02,29.07,29.01,29.06,116400.0,24.1024,24.1439,24.0941,24.1356,116400.0
2012-07-16 15:30:00,29.05,29.07,29.0,29.03,237400.0,24.1273,24.1439,24.0858,24.1107,237400.0
2012-07-17 09:30:00,29.05,29.27,29.0,29.24,147000.0,24.1273,24.31,24.0858,24.2851,147000.0
2012-07-17 10:00:00,29.24,29.3,29.2,29.29,143400.0,24.2851,24.3349,24.2519,24.3266,143400.0
2012-07-17 10:30:00,29.3,29.35,29.23,29.32,141000.0,24.3349,24.3764,24.2768,24.3515,141000.0
2012-07-17 11:00:00,29.31,29.43,29.3,29.4,210800.0,24.3432,24.4429,24.3349,24.418,210800.0
2012-07-17 11:30:00,29.41,29.53,29.41,29.49,180200.0,24.4263,24.5259,24.4263,24.4927,180200.0
2012-07-17 12:00:00,29.49,29.5,29.43,29.45,99600.0,24.4927,24.501,24.4429,24.4595,99600.0
2012-07-17 12:30:00,29.45,29.53,29.44,29.52,51400.0,24.4595,24.5259,24.4512,24.5176,51400.0
2012-07-17 13:00:00,29.52,29.53,29.48,29.53,43200.0,24.5176,24.5259,24.4844,24.5259,43200.0
2012-07-17 13:30:00,29.53,29.61,29.5,29.61,70600.0,24.5259,24.5924,24.501,24.5924,70600.0
2012-07-17 14:00:00,29.61,29.64,29.56,29.59,104600.0,24.5924,24.6173,24.5509,24.5758,104600.0
2012-07-17 14:30:00,29.59,29.61,29.53,29.53,111600.0,24.5758,24.5924,24.5259,24.5259,111600.0
2012-07-17 15:00:00,29.53,29.54,29.42,29.43,148400.0,24.5259,24.5342,24.4346,24.4429,148400.0
2012-07-17 15:30:00,29.43,29.43,29.33,29.39,268000.0,24.4429,24.4429,24.3598,24.4097,268000.0
2012-07-18 09:30:00,29.38,29.4,29.29,29.38,125000.0,24.4014,24.418,24.3266,24.4014,125000.0
2012-07-18 10:00:00,29.39,29.39,29.25,29.29,110600.0,24.4097,24.4097,24.2934,24.3266,110600.0
2012-07-18 10:30:00,29.29,29.31,29.21,29.28,133200.0,24.3266,24.3432,24.2602,24.3183,133200.0
2012-07-18 11:00:00,29.28,29.28,29.15,29.15,90800.0,24.3183,24.3183,24.2103,24.2103,90800.0
2012-07-18 11:30:00,29.15,29.17,29.14,29.15,73600.0,24.2103,24.2269,24.202,24.2103,73600.0
2012-07-18 12:00:00,29.16,29.16,29.09,29.1,92800.0,24.2186,24.2186,24.1605,24.1688,92800.0
2012-07-18 12:30:00,29.11,29.13,29.1,29.11,46200.0,24.1771,24.1937,24.1688,24.1771,46200.0
2012-07-18 13:00:00,29.12,29.15,29.09,29.09,159600.0,24.1854,24.2103,24.1605,24.1605,159600.0
2012-07-18 13:30:00,29.09,29.13,29.09,29.13,64600.0,24.1605,24.1937,24.1605,24.1937,64600.0
2012-07-18 14:00:00,29.14,29.17,29.11,29.13,45600.0,24.202,24.2269,24.1771,24.1937,45600.0
2012-07-18 14:30:00,29.11,29.12,29.06,29.08,62600.0,24.1771,24.1854,24.1356,24.1522,62600.0
2012-07-18 15:00:00,29.09,29.11,29.04,29.05,120600.0,24.1605,24.1771,24.119,24.1273,120600.0
2012-07-18 15:30:00,29.05,29.12,29.05,29.1,318000.0,24.1273,24.1854,24.1273,24.1688,318000.0
2012-07-19 09:30:00,29.14,29.14,28.97,28.98,129800.0,24.202,24.202,24.0608,24.0691,129800.0
2012-07-19 10:00:00,28.98,28.98,28.8,28.86,156800.0,24.0691,24.0691,23.9196,23.9695,156800.0
2012-07-19 10:30:00,28.88,28.9,28.84,28.89,128000.0,23.9861,24.0027,23.9529,23.9944,128000.0
2012-07-19 11:00:00,28.89,28.91,28.81,28.84,103600.0,23.9944,24.011,23.928,23.9529,103600.0
2012-07-19 11:30:00,28.85,28.87,28.75,28.82,186600.0,23.9612,23.9778,23.8781,23.9363,186600.0
2012-07-19 12:00:00,28.82,28.83,28.7,28.7,182400.0,23.9363,23.9446,23.8366,23.8366,182400.0
2012-07-19 12:30:00,28.7,28.75,28.63,28.72,191800.0,23.8366,23.8781,23.7785,23.8532,191800.0
2012-07-19 13:00:00,28.71,28.77,28.71,28.73,100200.0,23.8449,23.8947,23.8449,23.8615,100200.0
2012-07-19 13:30:00,28.73,28.74,28.64,28.71,104800.0,23.8615,23.8698,23.7868,23.8449,104800.0
2012-07-19 14:00:00,28.72,28.77,28.72,28.74,131800.0,23.8532,23.8947,23.8532,23.8698,131800.0
2012-07-19 14:30:00,28.74,28.8,28.74,28.8,102600.0,23.8698,23.9196,23.8698,23.9196,102600.0
2012-07-19 15:00:00,28.8,28.81,28.75,28.77,152200.0,23.9196,23.928,23.8781,23.8947,152200.0
2012-07-19 15:30:00,28.77,28.82,28.77,28.78,363400.0,23.8947,23.9363,23.8947,23.903,363400.0
2012-07-20 09:30:00,28.72,28.79,28.63,28.76,95600.0,23.8532,23.9113,23.7785,23.8864,95600.0
2012-07-20 10:00:00,28.75,28.79,28.74,28.78,129400.0,23.8781,23.9113,23.8698,23.903,129400.0
2012-07-20 10:30:00,28.78,28.78,28.65,28.67,62200.0,23.903,23.903,23.7951,23.8117,62200.0
2012-07-20 11:00:00,28.68,28.71,28.63,28.66,67800.0,23.82,23.8449,23.7785,23.8034,67800.0
2012-07-20 11:30:00,28.65,28.68,28.63,28.68,31400.0,23.7951,23.82,23.7785,23.82,31400.0
2012-07-20 12:00:00,28.68,28.68,28.58,28.59,40400.0,23.82,23.82,23.7369,23.7452,40400.0
2012-07-20 12:30:00,28.59,28.6,28.41,28.42,142400.0,23.7452,23.7535,23.5957,23.604,142400.0
2012-07-20 13:00:00,28.42,28.5,28.42,28.5,83400.0,23.604,23.6705,23.604,23.6705,83400.0
2012-07-20 13:30:00,28.5,28.51,28.49,28.49,56600.0,23.6705,23.6788,23.6622,23.6622,56600.0
2012-07-20 14:00:00,28.5,28.5,28.45,28.45,69800.0,23.6705,23.6705,23.629,23.629,69800.0
2012-07-20 14:30:00,28.46,28.46,28.42,28.42,93400.0,23.6373,23.6373,23.604,23.604,93400.0
2012-07-20 15:00:00,28.42,28.45,28.4,28.43,137800.0,23.604,23.629,23.5874,23.6123,137800.0
2012-07-20 15:30:00,28.44,28.5,28.42,28.43,262800.0,23.6207,23.6705,23.604,23.6123,262800.0
2012-07-23 09:30:00,28.34,28.34,28.07,28.29,97000.0,23.5376,23.5376,23.3134,23.4961,97000.0
2012-07-23 10:00:00,28.27,28.34,28.2,28.21,82600.0,23.4795,23.5376,23.4213,23.4296,82600.0
2012-07-23 10:30:00,28.21,28.25,28.16,28.24,46800.0,23.4296,23.4628,23.3881,23.4545,46800.0
2012-07-23 11:00:00,28.24,28.32,28.24,28.31,47600.0,23.4545,23.521,23.4545,23.5127,47600.0
2012-07-23 11:30:00,28.31,28.32,28.23,28.27,41200.0,23.5127,23.521,23.4462,23.4795,41200.0
2012-07-23 12:00:00,28.27,28.31,28.27,28.3,29600.0,23.4795,23.5127,23.4795,23.5044,29600.0
2012-07-23 12:30:00,28.3,28.38,28.29,28.37,32600.0,23.5044,23.5708,23.4961,23.5625,32600.0
2012-07-23 13:00:00,28.36,28.38,28.35,28.38,20800.0,23.5542,23.5708,23.5459,23.5708,20800.0
2012-07-23 13:30:00,28.38,28.38,28.31,28.33,30400.0,23.5708,23.5708,23.5127,23.5293,30400.0
2012-07-23 14:00:00,28.34,28.35,28.3,28.3,27000.0,23.5376,23.5459,23.5044,23.5044,27000.0
2012-07-23 14:30:00,28.31,28.33,28.3,28.31,36800.0,23.5127,23.5293,23.5044,23.5127,36800.0
2012-07-23 15:00:00,28.3,28.35,28.29,28.34,59400.0,23.5044,23.5459,23.4961,23.5376,59400.0
2012-07-23 15:30:00,28.35,28.36,28.31,28.33,190600.0,23.5459,23.5542,23.5127,23.5293,190600.0
2012-07-24 09:30:00,28.23,28.37,28.23,28.26,108600.0,23.4462,23.5625,23.4462,23.4712,108600.0
2012-07-24 10:00:00,28.27,28.35,28.27,28.3,77200.0,23.4795,23.5459,23.4795,23.5044,77200.0
2012-07-24 10:30:00,28.3,28.3,28.18,28.18,76600.0,23.5044,23.5044,23.4047,23.4047,76600.0
2012-07-24 11:00:00,28.18,28.18,28.13,28.16,55400.0,23.4047,23.4047,23.3632,23.3881,55400.0
2012-07-24 11:30:00,28.15,28.16,28.05,28.08,62400.0,23.3798,23.3881,23.2967,23.3217,62400.0
2012-07-24 12:00:00,28.09,28.09,27.98,28.0,51000.0,23.33,23.33,23.2386,23.2552,51000.0
2012-07-24 12:30:00,28.0,28.03,28.0,28.03,36000.0,23.2552,23.2801,23.2552,23.2801,36000.0
2012-07-24 13:00:00,28.04,28.04,28.01,28.02,39000.0,23.2884,23.2884,23.2635,23.2718,39000.0
2012-07-24 13:30:00,28.01,28.09,28.0,28.09,60400.0,23.2635,23.33,23.2552,23.33,60400.0
2012-07-24 14:00:00,28.09,28.13,28.08,28.09,167200.0,23.33,23.3632,23.3217,23.33,167200.0
2012-07-24 14:30:00,28.09,28.2,28.08,28.16,133600.0,23.33,23.4213,23.3217,23.3881,133600.0
2012-07-24 15:00:00,28.16,28.19,28.11,28.19,105200.0,23.3881,23.413,23.3466,23.413,105200.0
2012-07-24 15:30:00,28.19,28.27,28.17,28.25,304800.0,23.413,23.4795,23.3964,23.4628,304800.0
2012-07-25 09:30:00,28.27,28.4,28.24,28.31,67000.0,23.4795,23.5874,23.4545,23.5127,67000.0
2012-07-25 10:00:00,28.3,28.31,28.19,28.21,46200.0,23.5044,23.5127,23.413,23.4296,46200.0
2012-07-25 10:30:00,28.2,28.24,28.13,28.16,54600.0,23.4213,23.4545,23.3632,23.3881,54600.0
2012-07-25 11:00:00,28.18,28.23,28.15,28.2,43600.0,23.4047,23.4462,23.3798,23.4213,43600.0
2012-07-25 11:30:00,28.2,28.25,28.17,28.19,37600.0,23.4213,23.4628,23.3964,23.413,37600.0
2012-07-25 12:00:00,28.19,28.22,28.14,28.15,53400.0,23.413,23.4379,23.3715,23.3798,53400.0
2012-07-25 12:30:00,28.15,28.18,28.15,28.17,29400.0,23.3798,23.4047,23.3798,23.3964,29400.0
2012-07-25 13:00:00,28.16,28.18,28.15,28.18,58800.0,23.3881,23.4047,23.3798,23.4047,58800.0
2012-07-25 13:30:00,28.18,28.18,28.16,28.18,53200.0,23.4047,23.4047,23.3881,23.4047,53200.0
2012-07-25 14:00:00,28.18,28.18,28.15,28.17,54200.0,23.4047,23.4047,23.3798,23.3964,54200.0
2012-07-25 14:30:00,28.17,28.18,28.16,28.16,63800.0,23.3964,23.4047,23.3881,23.3881,63800.0
2012-07-25 15:00:00,28.16,28.18,28.14,28.15,58000.0,23.3881,23.4047,23.3715,23.3798,58000.0
2012-07-25 15:30:00,28.15,28.15,28.08,28.11,132800.0,23.3798,23.3798,23.3217,23.3466,132800.0
2012-07-26 09:30:00,28.35,28.43,28.22,28.33,168600.0,23.5459,23.6123,23.4379,23.5293,168600.0
2012-07-26 10:00:00,28.35,28.36,28.19,28.34,116600.0,23.5459,23.5542,23.413,23.5376,116600.0
2012-07-26 10:30:00,28.35,28.4,28.34,28.37,97800.0,23.5459,23.5874,23.5376,23.5625,97800.0
2012-07-26 11:00:00,28.38,28.48,28.34,28.48,101200.0,23.5708,23.6539,23.5376,23.6539,101200.0
2012-07-26 11:30:00,28.48,28.53,28.41,28.41,65400.0,23.6539,23.6954,23.5957,23.5957,65400.0
2012-07-26 12:00:00,28.41,28.5,28.4,28.5,43400.0,23.5957,23.6705,23.5874,23.6705,43400.0
2012-07-26 12:30:00,28.5,28.61,28.5,28.59,55000.0,23.6705,23.7618,23.6705,23.7452,55000.0
2012-07-26 13:00:00,28.59,28.61,28.57,28.61,69600.0,23.7452,23.7618,23.7286,23.7618,69600.0
2012-07-26 13:30:00,28.61,28.67,28.6,28.6,115600.0,23.7618,23.8117,23.7535,23.7535,115600.0
2012-07-26 14:00:00,28.6,28.68,28.6,28.67,61200.0,23.7535,23.82,23.7535,23.8117,61200.0
2012-07-26 14:30:00,28.67,28.71,28.65,28.66,92400.0,23.8117,23.8449,23.7951,23.8034,92400.0
2012-07-26 15:00:00,28.67,28.68,28.64,28.68,134000.0,23.8117,23.82,23.7868,23.82,134000.0
2012-07-26 15:30:00,28.67,28.73,28.65,28.68,273400.0,23.8117,23.8615,23.7951,23.82,273400.0
2012-07-27 09:30:00,28.79,28.89,28.73,28.84,85800.0,23.9113,23.9944,23.8615,23.9529,85800.0
2012-07-27 10:00:00,28.85,28.96,28.84,28.93,66400.0,23.9612,24.0525,23.9529,24.0276,66400.0
2012-07-27 10:30:00,28.93,29.11,28.93,29.11,120800.0,24.0276,24.1771,24.0276,24.1771,120800.0
2012-07-27 11:00:00,29.11,29.11,29.0,29.02,116600.0,24.1771,24.1771,24.0858,24.1024,116600.0
2012-07-27 11:30:00,29.01,29.05,28.93,29.0,98400.0,24.0941,24.1273,24.0276,24.0858,98400.0
2012-07-27 12:00:00,28.99,28.99,28.91,28.99,41400.0,24.0775,24.0775,24.011,24.0775,41400.0
2012-07-27 12:30:00,29.0,29.02,28.96,29.0,44600.0,24.0858,24.1024,24.0525,24.0858,44600.0
2012-07-27 13:00:00,29.0,29.0,28.88,29.0,52000.0,24.0858,24.0858,23.9861,24.0858,52000.0
2012-07-27 13:30:00,29.02,29.11,28.96,28.96,70400.0,24.1024,24.1771,24.0525,24.0525,70400.0
2012-07-27 14:00:00,28.96,28.97,28.81,28.81,52000.0,24.0525,24.0608,23.928,23.928,52000.0
2012-07-27 14:30:00,28.82,28.88,28.8,28.86,93400.0,23.9363,23.9861,23.9196,23.9695,93400.0
2012-07-27 15:00:00,28.86,28.93,28.85,28.9,73600.0,23.9695,24.0276,23.9612,24.0027,73600.0
2012-07-27 15:30:00,28.9,28.9,28.8,28.84,157800.0,24.0027,24.0027,23.9196,23.9529,157800.0
2012-07-30 09:30:00,28.86,29.04,28.75,28.79,80800.0,23.9695,24.119,23.8781,23.9113,80800.0
2012-07-30 10:00:00,28.79,28.89,28.78,28.86,118600.0,23.9113,23.9944,23.903,23.9695,118600.0
2012-07-30 10:30:00,28.86,28.86,28.76,28.78,44400.0,23.9695,23.9695,23.8864,23.903,44400.0
2012-07-30 11:00:00,28.78,28.82,28.75,28.75,25000.0,23.903,23.9363,23.8781,23.8781,25000.0
2012-07-30 11:30:00,28.77,28.79,28.74,28.77,20600.0,23.8947,23.9113,23.8698,23.8947,20600.0
2012-07-30 12:00:00,28.76,28.79,28.75,28.79,12800.0,23.8864,23.9113,23.8781,23.9113,12800.0
2012-07-30 12:30:00,28.78,28.84,28.78,28.8,24800.0,23.903,23.9529,23.903,23.9196,24800.0
2012-07-30 13:00:00,28.79,28.8,28.75,28.75,24200.0,23.9113,23.9196,23.8781,23.8781,24200.0
2012-07-30 13:30:00,28.75,28.79,28.74,28.79,32200.0,23.8781,23.9113,23.8698,23.9113,32200.0
2012-07-30 14:00:00,28.78,28.81,28.77,28.79,21600.0,23.903,23.928,23.8947,23.9113,21600.0
2012-07-30 14:30:00,28.79,28.8,28.76,28.78,85600.0,23.9113,23.9196,23.8864,23.903,85600.0
2012-07-30 15:00:00,28.77,28.8,28.77,28.79,46600.0,23.8947,23.9196,23.8947,23.9113,46600.0
2012-07-30 15:30:00,28.79,28.84,28.78,28.81,190200.0,23.9113,23.9529,23.903,23.928,190200.0
2012-07-31 09:30:00,28.87,28.93,28.8,28.92,60000.0,23.9778,24.0276,23.9196,24.0193,60000.0
2012-07-31 10:00:00,28.91,28.94,28.82,28.88,59600.0,24.011,24.0359,23.9363,23.9861,59600.0
2012-07-31 10:30:00,28.89,28.89,28.74,28.78,42000.0,23.9944,23.9944,23.8698,23.903,42000.0
2012-07-31 11:00:00,28.78,28.85,28.75,28.81,24200.0,23.903,23.9612,23.8781,23.928,24200.0
2012-07-31 11:30:00,28.8,28.87,28.77,28.85,60800.0,23.9196,23.9778,23.8947,23.9612,60800.0
2012-07-31 12:00:00,28.85,28.86,28.79,28.83,35200.0,23.9612,23.9695,23.9113,23.9446,35200.0
2012-07-31 12:30:00,28.83,28.88,28.82,28.86,62600.0,23.9446,23.9861,23.9363,23.9695,62600.0
2012-07-31 13:00:00,28.86,28.9,28.85,28.9,45000.0,23.9695,24.0027,23.9612,24.0027,45000.0
2012-07-31 13:30:00,28.9,28.9,28.86,28.89,48000.0,24.0027,24.0027,23.9695,23.9944,48000.0
2012-07-31 14:00:00,28.88,28.91,28.86,28.86,69200.0,23.9861,24.011,23.9695,23.9695,69200.0
2012-07-31 14:30:00,28.87,28.93,28.86,28.89,37200.0,23.9778,24.0276,23.9695,23.9944,37200.0
2012-07-31 15:00:00,28.89,28.9,28.86,28.9,57600.0,23.9944,24.0027,23.9695,24.0027,57600.0
2012-07-31 15:30:00,28.9,28.9,28.78,28.82,203200.0,24.0027,24.0027,23.903,23.9363,203200.0
2012-08-01 09:30:00,28.82,28.89,28.6,28.7,98400.0,23.9363,23.9944,23.7535,23.8366,98400.0
2012-08-01 10:00:00,28.68,28.75,28.61,28.65,59400.0,23.82,23.8781,23.7618,23.7951,59400.0
2012-08-01 10:30:00,28.65,28.66,28.59,28.61,30000.0,23.7951,23.8034,23.7452,23.7618,30000.0
2012-08-01 11:00:00,28.61,28.61,28.53,28.61,47000.0,23.7618,23.7618,23.6954,23.7618,47000.0
2012-08-01 11:30:00,28.6,28.6,28.53,28.55,35800.0,23.7535,23.7535,23.6954,23.712,35800.0
2012-08-01 12:00:00,28.55,28.56,28.46,28.46,53000.0,23.712,23.7203,23.6373,23.6373,53000.0
2012-08-01 12:30:00,28.46,28.47,28.43,28.45,30400.0,23.6373,23.6456,23.6123,23.629,30400.0
2012-08-01 13:00:00,28.45,28.49,28.45,28.47,30400.0,23.629,23.6622,23.629,23.6456,30400.0
2012-08-01 13:30:00,28.47,28.49,28.44,28.46,37800.0,23.6456,23.6622,23.6207,23.6373,37800.0
2012-08-01 14:00:00,28.46,28.5,28.38,28.49,73600.0,23.6373,23.6705,23.5708,23.6622,73600.0
2012-08-01 14:30:00,28.49,28.5,28.41,28.46,54600.0,23.6622,23.6705,23.5957,23.6373,54600.0
2012-08-01 15:00:00,28.47,28.53,28.43,28.5,59000.0,23.6456,23.6954,23.6123,23.6705,59000.0
2012-08-01 15:30:00,28.5,28.5,28.42,28.45,96400.0,23.6705,23.6705,23.604,23.629,96400.0
2012-08-02 09:30:00,28.34,28.49,28.2,28.43,73800.0,23.5376,23.6622,23.4213,23.6123,73800.0
2012-08-02 10:00:00,28.43,28.44,28.31,28.37,53000.0,23.6123,23.6207,23.5127,23.5625,53000.0
2012-08-02 10:30:00,28.37,28.49,28.37,28.45,58600.0,23.5625,23.6622,23.5625,23.629,58600.0
2012-08-02 11:00:00,28.48,28.48,28.29,28.39,58000.0,23.6539,23.6539,23.4961,23.5791,58000.0
2012-08-02 11:30:00,28.38,28.38,28.26,28.37,69800.0,23.5708,23.5708,23.4712,23.5625,69800.0
2012-08-02 12:00:00,28.36,28.4,28.3,28.33,34800.0,23.5542,23.5874,23.5044,23.5293,34800.0
2012-08-02 12:30:00,28.32,28.39,28.28,28.39,63200.0,23.521,23.5791,23.4878,23.5791,63200.0
2012-08-02 13:00:00,28.36,28.4,28.34,28.35,28000.0,23.5542,23.5874,23.5376,23.5459,28000.0
2012-08-02 13:30:00,28.35,28.38,28.34,28.36,54400.0,23.5459,23.5708,23.5376,23.5542,54400.0
2012-08-02 14:00:00,28.35,28.44,28.33,28.43,52200.0,23.5459,23.6207,23.5293,23.6123,52200.0
2012-08-02 14:30:00,28.43,28.5,28.42,28.48,76600.0,23.6123,23.6705,23.604,23.6539,76600.0
2012-08-02 15:00:00,28.48,28.52,28.42,28.42,58400.0,23.6539,23.6871,23.604,23.604,58400.0
2012-08-02 15:30:00,28.43,28.55,28.43,28.55,176600.0,23.6123,23.712,23.6123,23.712,176600.0
2012-08-03 09:30:00,28.76,28.82,28.56,28.6,169000.0,23.8864,23.9363,23.7203,23.7535,169000.0
2012-08-03 10:00:00,28.59,28.71,28.57,28.71,60200.0,23.7452,23.8449,23.7286,23.8449,60200.0
2012-08-03 10:30:00,28.71,28.72,28.66,28.68,31000.0,23.8449,23.8532,23.8034,23.82,31000.0
2012-08-03 11:00:00,28.69,28.81,28.68,28.78,55400.0,23.8283,23.928,23.82,23.903,55400.0
2012-08-03 11:30:00,28.8,28.8,28.67,28.72,26800.0,23.9196,23.9196,23.8117,23.8532,26800.0
2012-08-03 12:00:00,28.72,28.73,28.67,28.69,23600.0,23.8532,23.8615,23.8117,23.8283,23600.0
2012-08-03 12:30:00,28.69,28.72,28.67,28.68,52000.0,23.8283,23.8532,23.8117,23.82,52000.0
2012-08-03 13:00:00,28.69,28.71,28.64,28.64,30200.0,23.8283,23.8449,23.7868,23.7868,30200.0
2012-08-03 13:30:00,28.63,28.65,28.58,28.59,28200.0,23.7785,23.7951,23.7369,23.7452,28200.0
2012-08-03 14:00:00,28.58,28.58,28.54,28.54,28000.0,23.7369,23.7369,23.7037,23.7037,28000.0
2012-08-03 14:30:00,28.54,28.55,28.47,28.49,73200.0,23.7037,23.712,23.6456,23.6622,73200.0
2012-08-03 15:00:00,28.49,28.5,28.42,28.42,93800.0,23.6622,23.6705,23.604,23.604,93800.0
2012-08-03 15:30:00,28.42,28.43,28.36,28.36,236000.0,23.604,23.6123,23.5542,23.5542,236000.0
2012-08-06 09:30:00,28.33,28.36,27.84,28.35,172600.0,23.5293,23.5542,23.1223,23.5459,172600.0
2012-08-06 10:00:00,28.36,28.36,28.15,28.21,113800.0,23.5542,23.5542,23.3798,23.4296,113800.0
2012-08-06 10:30:00,28.21,28.21,27.99,28.06,133600.0,23.4296,23.4296,23.2469,23.305,133600.0
2012-08-06 11:00:00,28.05,28.06,27.97,28.05,174000.0,23.2967,23.305,23.2303,23.2967,174000.0
2012-08-06 11:30:00,28.04,28.2,28.01,28.13,113000.0,23.2884,23.4213,23.2635,23.3632,113000.0
2012-08-06 12:00:00,28.13,28.15,28.05,28.05,119600.0,23.3632,23.3798,23.2967,23.2967,119600.0
2012-08-06 12:30:00,28.05,28.07,27.98,28.02,156600.0,23.2967,23.3134,23.2386,23.2718,156600.0
2012-08-06 13:00:00,28.02,28.02,27.89,27.9,124200.0,23.2718,23.2718,23.1639,23.1722,124200.0
2012-08-06 13:30:00,27.9,28.03,27.88,27.91,136600.0,23.1722,23.2801,23.1555,23.1805,136600.0
2012-08-06 14:00:00,27.91,28.05,27.91,27.98,223400.0,23.1805,23.2967,23.1805,23.2386,223400.0
2012-08-06 14:30:00,27.97,28.0,27.95,28.0,106200.0,23.2303,23.2552,23.2137,23.2552,106200.0
2012-08-06 15:00:00,28.0,28.05,27.99,28.05,149000.0,23.2552,23.2967,23.2469,23.2967,149000.0
2012-08-06 15:30:00,28.05,28.06,27.78,27.88,430200.0,23.2967,23.305,23.0725,23.1555,430200.0
2012-08-07 09:30:00,27.4,27.4,25.31,25.96,1808000.0,22.7569,22.7569,21.0211,21.5609,1808000.0
2012-08-07 10:00:00,25.96,26.18,25.75,25.91,1092800.0,21.5609,21.7436,21.3865,21.5194,1092800.0
2012-08-07 10:30:00,25.91,26.13,25.81,25.83,634600.0,21.5194,21.7021,21.4363,21.4529,634600.0
2012-08-07 11:00:00,25.83,25.84,25.32,25.36,769200.0,21.4529,21.4612,21.0294,21.0626,769200.0
2012-08-07 11:30:00,25.37,26.05,25.37,26.04,606600.0,21.0709,21.6357,21.0709,21.6273,606600.0
2012-08-07 12:00:00,26.05,26.06,25.9,25.91,391600.0,21.6357,21.644,21.5111,21.5194,391600.0
2012-08-07 12:30:00,25.92,26.15,25.85,26.12,362000.0,21.5277,21.7187,21.4695,21.6938,362000.0
2012-08-07 13:00:00,26.11,26.33,26.07,26.27,293000.0,21.6855,21.8682,21.6523,21.8184,293000.0
2012-08-07 13:30:00,26.25,26.32,26.2,26.21,345400.0,21.8018,21.8599,21.7602,21.7685,345400.0
2012-08-07 14:00:00,26.22,26.28,26.1,26.17,313800.0,21.7768,21.8267,21.6772,21.7353,313800.0
2012-08-07 14:30:00,26.17,26.28,26.01,26.2,231600.0,21.7353,21.8267,21.6024,21.7602,231600.0
2012-08-07 15:00:00,26.21,26.25,26.17,26.25,303600.0,21.7685,21.8018,21.7353,21.8018,303600.0
2012-08-07 15:30:00,26.25,26.3,26.15,26.29,608800.0,21.8018,21.8433,21.7187,21.835,608800.0
2012-08-08 09:30:00,26.78,27.05,26.5,26.96,500200.0,22.2419,22.4662,22.0094,22.3914,500200.0
2012-08-08 10:00:00,26.94,26.98,26.81,26.85,227800.0,22.3748,22.4081,22.2669,22.3001,227800.0
2012-08-08 10:30:00,26.85,26.92,26.77,26.8,135000.0,22.3001,22.3582,22.2336,22.2586,135000.0
2012-08-08 11:00:00,26.8,26.87,26.79,26.81,149200.0,22.2586,22.3167,22.2503,22.2669,149200.0
2012-08-08 11:30:00,26.81,26.83,26.57,26.58,138200.0,22.2669,22.2835,22.0675,22.0758,138200.0
2012-08-08 12:00:00,26.58,26.61,26.39,26.49,175800.0,22.0758,22.1008,21.918,22.0011,175800.0
2012-08-08 12:30:00,26.5,26.64,26.49,26.5,321400.0,22.0094,22.1257,22.0011,22.0094,321400.0
2012-08-08 13:00:00,26.5,26.6,26.5,26.55,78400.0,22.0094,22.0925,22.0094,22.0509,78400.0
2012-08-08 13:30:00,26.55,26.63,26.54,26.54,121400.0,22.0509,22.1174,22.0426,22.0426,121400.0
2012-08-08 14:00:00,26.54,26.59,26.54,26.59,139400.0,22.0426,22.0841,22.0426,22.0841,139400.0
2012-08-08 14:30:00,26.58,26.65,26.54,26.57,142000.0,22.0758,22.134,22.0426,22.0675,142000.0
2012-08-08 15:00:00,26.57,26.61,26.5,26.58,194200.0,22.0675,22.1008,22.0094,22.0758,194200.0
2012-08-08 15:30:00,26.59,26.63,26.56,26.63,602400.0,22.0841,22.1174,22.0592,22.1174,602400.0
2012-08-09 09:30:00,26.54,26.54,26.3,26.31,178400.0,22.1443,22.1443,21.944,21.9524,178400.0
2012-08-09 10:00:00,26.31,26.42,26.3,26.36,128400.0,21.9524,22.0442,21.944,21.9941,128400.0
2012-08-09 10:30:00,26.36,26.38,26.27,26.36,93600.0,21.9941,22.0108,21.919,21.9941,93600.0
2012-08-09 11:00:00,26.35,26.36,26.2,26.22,112600.0,21.9857,21.9941,21.8606,21.8773,112600.0
2012-08-09 11:30:00,26.21,26.22,26.13,26.18,121200.0,21.8689,21.8773,21.8022,21.8439,121200.0
2012-08-09 12:00:00,26.2,26.23,26.19,26.21,96600.0,21.8606,21.8856,21.8522,21.8689,96600.0
2012-08-09 12:30:00,26.21,26.25,26.18,26.24,81200.0,21.8689,21.9023,21.8439,21.894,81200.0
2012-08-09 13:00:00,26.25,26.25,26.17,26.2,112000.0,21.9023,21.9023,21.8356,21.8606,112000.0
2012-08-09 13:30:00,26.21,26.22,26.13,26.13,100400.0,21.8689,21.8773,21.8022,21.8022,100400.0
2012-08-09 14:00:00,26.14,26.15,26.07,26.15,155800.0,21.8105,21.8189,21.7521,21.8189,155800.0
2012-08-09 14:30:00,26.15,26.15,26.1,26.13,143000.0,21.8189,21.8189,21.7772,21.8022,143000.0
2012-08-09 15:00:00,26.13,26.14,26.01,26.03,263800.0,21.8022,21.8105,21.7021,21.7187,263800.0
2012-08-09 15:30:00,26.03,26.05,25.96,26.02,507600.0,21.7187,21.7354,21.6603,21.7104,507600.0
2012-08-10 09:30:00,25.98,26.66,25.83,25.83,147600.0,21.677,22.2444,21.5519,21.5519,147600.0
2012-08-10 10:00:00,25.84,25.86,25.8,25.8,103200.0,21.5602,21.5769,21.5268,21.5268,103200.0
2012-08-10 10:30:00,25.81,25.83,25.79,25.81,162400.0,21.5352,21.5519,21.5185,21.5352,162400.0
2012-08-10 11:00:00,25.81,25.83,25.72,25.74,207200.0,21.5352,21.5519,21.4601,21.4768,207200.0
2012-08-10 11:30:00,25.74,25.82,25.73,25.79,126800.0,21.4768,21.5435,21.4684,21.5185,126800.0
2012-08-10 12:00:00,25.79,25.87,25.78,25.84,80000.0,21.5185,21.5852,21.5102,21.5602,80000.0
2012-08-10 12:30:00,25.84,25.92,25.84,25.92,59000.0,21.5602,21.627,21.5602,21.627,59000.0
2012-08-10 13:00:00,25.92,25.97,25.91,25.97,43200.0,21.627,21.6687,21.6186,21.6687,43200.0
2012-08-10 13:30:00,25.98,25.99,25.95,25.96,77600.0,21.677,21.6854,21.652,21.6603,77600.0
2012-08-10 14:00:00,25.96,25.98,25.9,25.91,39800.0,21.6603,21.677,21.6103,21.6186,39800.0
2012-08-10 14:30:00,25.9,25.93,25.88,25.9,72600.0,21.6103,21.6353,21.5936,21.6103,72600.0
2012-08-10 15:00:00,25.9,25.93,25.89,25.9,85200.0,21.6103,21.6353,21.6019,21.6103,85200.0
2012-08-10 15:30:00,25.9,25.96,25.86,25.88,282400.0,21.6103,21.6603,21.5769,21.5936,282400.0
2012-08-13 09:30:00,25.76,25.91,25.68,25.75,156000.0,21.4935,21.6186,21.4267,21.4851,156000.0
2012-08-13 10:00:00,25.75,25.9,25.75,25.89,168800.0,21.4851,21.6103,21.4851,21.6019,168800.0
2012-08-13 10:30:00,25.89,25.91,25.83,25.85,207200.0,21.6019,21.6186,21.5519,21.5686,207200.0
2012-08-13 11:00:00,25.85,25.85,25.75,25.82,81400.0,21.5686,21.5686,21.4851,21.5435,81400.0
2012-08-13 11:30:00,25.82,25.91,25.79,25.91,87600.0,21.5435,21.6186,21.5185,21.6186,87600.0
2012-08-13 12:00:00,25.9,25.92,25.79,25.79,120800.0,21.6103,21.627,21.5185,21.5185,120800.0
2012-08-13 12:30:00,25.79,25.86,25.78,25.83,90600.0,21.5185,21.5769,21.5102,21.5519,90600.0
2012-08-13 13:00:00,25.82,25.84,25.76,25.77,75400.0,21.5435,21.5602,21.4935,21.5018,75400.0
2012-08-13 13:30:00,25.78,25.86,25.76,25.86,69400.0,21.5102,21.5769,21.4935,21.5769,69400.0
2012-08-13 14:00:00,25.86,25.88,25.8,25.81,94600.0,21.5769,21.5936,21.5268,21.5352,94600.0
2012-08-13 14:30:00,25.81,25.83,25.78,25.79,60600.0,21.5352,21.5519,21.5102,21.5185,60600.0
2012-08-13 15:00:00,25.79,25.82,25.79,25.8,125200.0,21.5185,21.5435,21.5185,21.5268,125200.0
2012-08-13 15:30:00,25.8,25.81,25.78,25.81,260400.0,21.5268,21.5352,21.5102,21.5352,260400.0
2012-08-14 09:30:00,25.9,26.05,25.9,26.05,94600.0,21.6103,21.7354,21.6103,21.7354,94600.0
2012-08-14 10:00:00,26.07,26.16,26.05,26.13,129800.0,21.7521,21.8272,21.7354,21.8022,129800.0
2012-08-14 10:30:00,26.11,26.17,26.02,26.17,97400.0,21.7855,21.8356,21.7104,21.8356,97400.0
2012-08-14 11:00:00,26.17,26.2,26.1,26.11,82000.0,21.8356,21.8606,21.7772,21.7855,82000.0
2012-08-14 11:30:00,26.11,26.16,26.08,26.13,97400.0,21.7855,21.8272,21.7605,21.8022,97400.0
2012-08-14 12:00:00,26.13,26.14,26.1,26.14,64600.0,21.8022,21.8105,21.7772,21.8105,64600.0
2012-08-14 12:30:00,26.14,26.15,26.09,26.11,75400.0,21.8105,21.8189,21.7688,21.7855,75400.0
2012-08-14 13:00:00,26.11,26.11,26.07,26.11,68800.0,21.7855,21.7855,21.7521,21.7855,68800.0
2012-08-14 13:30:00,26.11,26.14,26.1,26.11,95600.0,21.7855,21.8105,21.7772,21.7855,95600.0
2012-08-14 14:00:00,26.11,26.12,26.08,26.09,96600.0,21.7855,21.7938,21.7605,21.7688,96600.0
2012-08-14 14:30:00,26.09,26.14,26.08,26.13,118000.0,21.7688,21.8105,21.7605,21.8022,118000.0
2012-08-14 15:00:00,26.14,26.15,26.1,26.1,97800.0,21.8105,21.8189,21.7772,21.7772,97800.0
2012-08-14 15:30:00,26.11,26.16,26.08,26.13,315600.0,21.7855,21.8272,21.7605,21.8022,315600.0
2012-08-15 09:30:00,26.16,26.3,26.13,26.27,88000.0,21.8272,21.944,21.8022,21.919,88000.0
2012-08-15 10:00:00,26.25,26.35,26.25,26.33,79200.0,21.9023,21.9857,21.9023,21.9691,79200.0
2012-08-15 10:30:00,26.34,26.34,26.22,26.22,92800.0,21.9774,21.9774,21.8773,21.8773,92800.0
2012-08-15 11:00:00,26.22,26.27,26.19,26.19,75000.0,21.8773,21.919,21.8522,21.8522,75000.0
2012-08-15 11:30:00,26.19,26.21,26.16,26.19,59400.0,21.8522,21.8689,21.8272,21.8522,59400.0
2012-08-15 12:00:00,26.18,26.21,26.17,26.18,44800.0,21.8439,21.8689,21.8356,21.8439,44800.0
2012-08-15 12:30:00,26.17,26.2,26.17,26.19,40000.0,21.8356,21.8606,21.8356,21.8522,40000.0
2012-08-15 13:00:00,26.19,26.21,26.17,26.21,52200.0,21.8522,21.8689,21.8356,21.8689,52200.0
2012-08-15 13:30:00,26.21,26.25,26.21,26.23,77800.0,21.8689,21.9023,21.8689,21.8856,77800.0
2012-08-15 14:00:00,26.23,26.29,26.23,26.26,87400.0,21.8856,21.9357,21.8856,21.9107,87400.0
2012-08-15 14:30:00,26.25,26.31,26.25,26.27,80800.0,21.9023,21.9524,21.9023,21.919,80800.0
2012-08-15 15:00:00,26.27,26.3,26.24,26.29,134200.0,21.919,21.944,21.894,21.9357,134200.0
2012-08-15 15:30:00,26.29,26.32,26.26,26.3,388000.0,21.9357,21.9607,21.9107,21.944,388000.0
2012-08-16 09:30:00,26.35,26.4,26.3,26.33,85200.0,21.9857,22.0275,21.944,21.9691,85200.0
2012-08-16 10:00:00,26.33,26.36,26.29,26.34,58600.0,21.9691,21.9941,21.9357,21.9774,58600.0
2012-08-16 10:30:00,26.33,26.39,26.29,26.34,78800.0,21.9691,22.0191,21.9357,21.9774,78800.0
2012-08-16 11:00:00,26.34,26.41,26.33,26.39,42600.0,21.9774,22.0358,21.9691,22.0191,42600.0
2012-08-16 11:30:00,26.41,26.43,26.38,26.4,64400.0,22.0358,22.0525,22.0108,22.0275,64400.0
2012-08-16 12:00:00,26.4,26.45,26.36,26.43,50800.0,22.0275,22.0692,21.9941,22.0525,50800.0
2012-08-16 12:30:00,26.43,26.45,26.41,26.43,37000.0,22.0525,22.0692,22.0358,22.0525,37000.0
2012-08-16 13:00:00,26.43,26.45,26.42,26.43,37600.0,22.0525,22.0692,22.0442,22.0525,37600.0
2012-08-16 13:30:00,26.43,26.47,26.38,26.38,103600.0,22.0525,22.0859,22.0108,22.0108,103600.0
2012-08-16 14:00:00,26.39,26.45,26.39,26.43,116000.0,22.0191,22.0692,22.0191,22.0525,116000.0
2012-08-16 14:30:00,26.43,26.54,26.43,26.51,140000.0,22.0525,22.1443,22.0525,22.1192,140000.0
2012-08-16 15:00:00,26.5,26.53,26.48,26.5,71600.0,22.1109,22.1359,22.0942,22.1109,71600.0
2012-08-16 15:30:00,26.5,26.52,26.46,26.5,143200.0,22.1109,22.1276,22.0775,22.1109,143200.0
2012-08-17 09:30:00,26.53,26.56,26.35,26.38,104800.0,22.1359,22.161,21.9857,22.0108,104800.0
2012-08-17 10:00:00,26.41,26.42,26.35,26.36,75200.0,22.0358,22.0442,21.9857,21.9941,75200.0
2012-08-17 10:30:00,26.36,26.5,26.36,26.5,75000.0,21.9941,22.1109,21.9941,22.1109,75000.0
2012-08-17 11:00:00,26.5,26.5,26.43,26.45,123600.0,22.1109,22.1109,22.0525,22.0692,123600.0
2012-08-17 11:30:00,26.44,26.48,26.43,26.47,31600.0,22.0608,22.0942,22.0525,22.0859,31600.0
2012-08-17 12:00:00,26.47,26.5,26.46,26.5,47600.0,22.0859,22.1109,22.0775,22.1109,47600.0
2012-08-17 12:30:00,26.5,26.5,26.44,26.44,53000.0,22.1109,22.1109,22.0608,22.0608,53000.0
2012-08-17 13:00:00,26.43,26.47,26.43,26.47,43200.0,22.0525,22.0859,22.0525,22.0859,43200.0
2012-08-17 13:30:00,26.47,26.47,26.41,26.45,39600.0,22.0859,22.0859,22.0358,22.0692,39600.0
2012-08-17 14:00:00,26.45,26.47,26.43,26.44,63800.0,22.0692,22.0859,22.0525,22.0608,63800.0
2012-08-17 14:30:00,26.45,26.48,26.43,26.46,123000.0,22.0692,22.0942,22.0525,22.0775,123000.0
2012-08-17 15:00:00,26.46,26.49,26.45,26.49,73800.0,22.0775,22.1026,22.0692,22.1026,73800.0
2012-08-17 15:30:00,26.49,26.5,26.43,26.5,275800.0,22.1026,22.1109,22.0525,22.1109,275800.0
2012-08-20 09:30:00,26.38,26.54,26.35,26.39,81400.0,22.0108,22.1443,21.9857,22.0191,81400.0
2012-08-20 10:00:00,26.38,26.46,26.36,26.38,65200.0,22.0108,22.0775,21.9941,22.0108,65200.0
2012-08-20 10:30:00,26.39,26.47,26.39,26.42,59800.0,22.0191,22.0859,22.0191,22.0442,59800.0
2012-08-20 11:00:00,26.42,26.44,26.38,26.39,53000.0,22.0442,22.0608,22.0108,22.0191,53000.0
2012-08-20 11:30:00,26.38,26.45,26.38,26.44,30000.0,22.0108,22.0692,22.0108,22.0608,30000.0
2012-08-20 12:00:00,26.44,26.47,26.41,26.45,160000.0,22.0608,22.0859,22.0358,22.0692,160000.0
2012-08-20 12:30:00,26.44,26.46,26.43,26.45,54600.0,22.0608,22.0775,22.0525,22.0692,54600.0
2012-08-20 13:00:00,26.44,26.47,26.44,26.45,69400.0,22.0608,22.0859,22.0608,22.0692,69400.0
2012-08-20 13:30:00,26.45,26.49,26.42,26.48,125000.0,22.0692,22.1026,22.0442,22.0942,125000.0
2012-08-20 14:00:00,26.48,26.5,26.43,26.47,138200.0,22.0942,22.1109,22.0525,22.0859,138200.0
2012-08-20 14:30:00,26.47,26.5,26.45,26.5,127800.0,22.0859,22.1109,22.0692,22.1109,127800.0
2012-08-20 15:00:00,26.5,26.5,26.49,26.5,139400.0,22.1109,22.1109,22.1026,22.1109,139400.0
2012-08-20 15:30:00,26.5,26.55,26.5,26.52,277800.0,22.1109,22.1526,22.1109,22.1276,277800.0
2012-08-21 09:30:00,27.05,27.78,27.05,27.61,764000.0,22.5698,23.1789,22.5698,23.0371,764000.0
2012-08-21 10:00:00,27.62,27.7,27.43,27.48,352800.0,23.0454,23.1121,22.8869,22.9286,352800.0
2012-08-21 10:30:00,27.48,27.71,27.38,27.68,333600.0,22.9286,23.1205,22.8452,23.0955,333600.0
2012-08-21 11:00:00,27.67,27.78,27.61,27.78,214000.0,23.0871,23.1789,23.0371,23.1789,214000.0
2012-08-21 11:30:00,27.77,27.98,27.76,27.89,428200.0,23.1706,23.3458,23.1622,23.2707,428200.0
2012-08-21 12:00:00,27.88,27.93,27.85,27.87,178800.0,23.2623,23.3041,23.2373,23.254,178800.0
2012-08-21 12:30:00,27.87,27.97,27.85,27.92,218200.0,23.254,23.3374,23.2373,23.2957,218200.0
2012-08-21 13:00:00,27.92,28.08,27.9,28.07,381200.0,23.2957,23.4292,23.279,23.4209,381200.0
2012-08-21 13:30:00,28.06,28.15,27.74,28.1,277200.0,23.4125,23.4876,23.1455,23.4459,277200.0
2012-08-21 14:00:00,28.1,28.23,27.96,28.1,290400.0,23.4459,23.5544,23.3291,23.4459,290400.0
2012-08-21 14:30:00,28.1,28.15,27.96,27.96,390800.0,23.4459,23.4876,23.3291,23.3291,390800.0
2012-08-21 15:00:00,27.95,28.18,27.89,28.0,371800.0,23.3207,23.5126,23.2707,23.3625,371800.0
2012-08-21 15:30:00,28.0,28.0,27.77,27.88,540600.0,23.3625,23.3625,23.1706,23.2623,540600.0
2012-08-22 09:30:00,27.81,27.91,27.68,27.74,177400.0,23.2039,23.2874,23.0955,23.1455,177400.0
2012-08-22 10:00:00,27.73,27.76,27.65,27.71,121600.0,23.1372,23.1622,23.0704,23.1205,121600.0
2012-08-22 10:30:00,27.72,27.74,27.6,27.61,108600.0,23.1288,23.1455,23.0287,23.0371,108600.0
2012-08-22 11:00:00,27.61,27.65,27.53,27.55,122600.0,23.0371,23.0704,22.9703,22.987,122600.0
2012-08-22 11:30:00,27.54,27.54,27.47,27.53,90600.0,22.9786,22.9786,22.9202,22.9703,90600.0
2012-08-22 12:00:00,27.53,27.54,27.49,27.53,81000.0,22.9703,22.9786,22.9369,22.9703,81000.0
2012-08-22 12:30:00,27.52,27.6,27.52,27.58,104600.0,22.962,23.0287,22.962,23.012,104600.0
2012-08-22 13:00:00,27.58,27.61,27.56,27.57,61800.0,23.012,23.0371,22.9953,23.0037,61800.0
2012-08-22 13:30:00,27.58,27.61,27.55,27.56,113400.0,23.012,23.0371,22.987,22.9953,113400.0
2012-08-22 14:00:00,27.57,27.65,27.55,27.58,134000.0,23.0037,23.0704,22.987,23.012,134000.0
2012-08-22 14:30:00,27.57,27.61,27.54,27.55,143000.0,23.0037,23.0371,22.9786,22.987,143000.0
2012-08-22 15:00:00,27.55,27.64,27.55,27.61,139400.0,22.987,23.0621,22.987,23.0371,139400.0
2012-08-22 15:30:00,27.6,27.65,27.58,27.6,310600.0,23.0287,23.0704,23.012,23.0287,310600.0
2012-08-23 09:30:00,27.53,27.61,27.41,27.47,56000.0,22.9703,23.0371,22.8702,22.9202,56000.0
2012-08-23 10:00:00,27.47,27.5,27.33,27.41,76600.0,22.9202,22.9453,22.8034,22.8702,76600.0
2012-08-23 10:30:00,27.42,27.54,27.41,27.48,72800.0,22.8785,22.9786,22.8702,22.9286,72800.0
2012-08-23 11:00:00,27.49,27.53,27.46,27.48,44600.0,22.9369,22.9703,22.9119,22.9286,44600.0
2012-08-23 11:30:00,27.49,27.49,27.4,27.45,29000.0,22.9369,22.9369,22.8618,22.9036,29000.0
2012-08-23 12:00:00,27.43,27.45,27.39,27.41,27200.0,22.8869,22.9036,22.8535,22.8702,27200.0
2012-08-23 12:30:00,27.41,27.45,27.37,27.38,54000.0,22.8702,22.9036,22.8368,22.8452,54000.0
2012-08-23 13:00:00,27.38,27.4,27.31,27.35,49400.0,22.8452,22.8618,22.7867,22.8201,49400.0
2012-08-23 13:30:00,27.34,27.43,27.34,27.39,42800.0,22.8118,22.8869,22.8118,22.8535,42800.0
2012-08-23 14:00:00,27.4,27.42,27.36,27.38,86200.0,22.8618,22.8785,22.8285,22.8452,86200.0
2012-08-23 14:30:00,27.39,27.41,27.34,27.34,68000.0,22.8535,22.8702,22.8118,22.8118,68000.0
2012-08-23 15:00:00,27.34,27.47,27.34,27.43,131400.0,22.8118,22.9202,22.8118,22.8869,131400.0
2012-08-23 15:30:00,27.43,27.43,27.38,27.39,102400.0,22.8869,22.8869,22.8452,22.8535,102400.0
2012-08-24 09:30:00,27.34,27.61,27.33,27.43,80000.0,22.8118,23.0371,22.8034,22.8869,80000.0
2012-08-24 10:00:00,27.43,27.5,27.43,27.45,104800.0,22.8869,22.9453,22.8869,22.9036,104800.0
2012-08-24 10:30:00,27.47,27.61,27.47,27.61,124600.0,22.9202,23.0371,22.9202,23.0371,124600.0
2012-08-24 11:00:00,27.61,27.65,27.58,27.65,181600.0,23.0371,23.0704,23.012,23.0704,181600.0
2012-08-24 11:30:00,27.65,27.67,27.55,27.6,105200.0,23.0704,23.0871,22.987,23.0287,105200.0
2012-08-24 12:00:00,27.59,27.66,27.58,27.66,56200.0,23.0204,23.0788,23.012,23.0788,56200.0
2012-08-24 12:30:00,27.67,27.67,27.6,27.6,37600.0,23.0871,23.0871,23.0287,23.0287,37600.0
2012-08-24 13:00:00,27.6,27.61,27.57,27.59,88800.0,23.0287,23.0371,23.0037,23.0204,88800.0
2012-08-24 13:30:00,27.59,27.65,27.57,27.6,80000.0,23.0204,23.0704,23.0037,23.0287,80000.0
2012-08-24 14:00:00,27.59,27.6,27.54,27.56,80200.0,23.0204,23.0287,22.9786,22.9953,80200.0
2012-08-24 14:30:00,27.56,27.6,27.55,27.58,57600.0,22.9953,23.0287,22.987,23.012,57600.0
2012-08-24 15:00:00,27.58,27.6,27.55,27.57,217600.0,23.012,23.0287,22.987,23.0037,217600.0
2012-08-24 15:30:00,27.57,27.64,27.55,27.56,161400.0,23.0037,23.0621,22.987,22.9953,161400.0
2012-08-27 09:30:00,27.6,27.6,27.35,27.35,104600.0,23.0287,23.0287,22.8201,22.8201,104600.0
2012-08-27 10:00:00,27.36,27.43,27.34,27.38,94000.0,22.8285,22.8869,22.8118,22.8452,94000.0
2012-08-27 10:30:00,27.39,27.39,27.3,27.32,87000.0,22.8535,22.8535,22.7784,22.7951,87000.0
2012-08-27 11:00:00,27.33,27.45,27.32,27.45,57200.0,22.8034,22.9036,22.7951,22.9036,57200.0
2012-08-27 11:30:00,27.45,27.47,27.36,27.36,35200.0,22.9036,22.9202,22.8285,22.8285,35200.0
2012-08-27 12:00:00,27.37,27.42,27.36,27.37,106800.0,22.8368,22.8785,22.8285,22.8368,106800.0
2012-08-27 12:30:00,27.36,27.38,27.34,27.35,48800.0,22.8285,22.8452,22.8118,22.8201,48800.0
2012-08-27 13:00:00,27.35,27.38,27.3,27.31,120800.0,22.8201,22.8452,22.7784,22.7867,120800.0
2012-08-27 13:30:00,27.34,27.4,27.34,27.39,82600.0,22.8118,22.8618,22.8118,22.8535,82600.0
2012-08-27 14:00:00,27.4,27.42,27.39,27.39,38800.0,22.8618,22.8785,22.8535,22.8535,38800.0
2012-08-27 14:30:00,27.39,27.44,27.39,27.41,156400.0,22.8535,22.8952,22.8535,22.8702,156400.0
2012-08-27 15:00:00,27.42,27.45,27.36,27.38,121400.0,22.8785,22.9036,22.8285,22.8452,121400.0
2012-08-27 15:30:00,27.39,27.4,27.33,27.33,215800.0,22.8535,22.8618,22.8034,22.8034,215800.0
2012-08-28 09:30:00,27.36,27.38,27.22,27.25,146800.0,22.8285,22.8452,22.7117,22.7367,146800.0
2012-08-28 10:00:00,27.25,27.42,27.2,27.39,71600.0,22.7367,22.8785,22.695,22.8535,71600.0
2012-08-28 10:30:00,27.39,27.42,27.32,27.33,84400.0,22.8535,22.8785,22.7951,22.8034,84400.0
2012-08-28 11:00:00,27.34,27.41,27.33,27.39,72400.0,22.8118,22.8702,22.8034,22.8535,72400.0
2012-08-28 11:30:00,27.39,27.41,27.32,27.4,83200.0,22.8535,22.8702,22.7951,22.8618,83200.0
2012-08-28 12:00:00,27.4,27.4,27.32,27.32,71600.0,22.8618,22.8618,22.7951,22.7951,71600.0
2012-08-28 12:30:00,27.32,27.38,27.32,27.38,79200.0,22.7951,22.8452,22.7951,22.8452,79200.0
2012-08-28 13:00:00,27.38,27.38,27.3,27.31,83800.0,22.8452,22.8452,22.7784,22.7867,83800.0
2012-08-28 13:30:00,27.31,27.36,27.31,27.34,79400.0,22.7867,22.8285,22.7867,22.8118,79400.0
2012-08-28 14:00:00,27.34,27.36,27.33,27.36,62000.0,22.8118,22.8285,22.8034,22.8285,62000.0
2012-08-28 14:30:00,27.36,27.38,27.32,27.33,151800.0,22.8285,22.8452,22.7951,22.8034,151800.0
2012-08-28 15:00:00,27.33,27.36,27.32,27.36,117400.0,22.8034,22.8285,22.7951,22.8285,117400.0
2012-08-28 15:30:00,27.35,27.4,27.34,27.36,167800.0,22.8201,22.8618,22.8118,22.8285,167800.0
2012-08-29 09:30:00,27.42,27.42,27.2,27.26,73600.0,22.8785,22.8785,22.695,22.745,73600.0
2012-08-29 10:00:00,27.25,27.34,27.23,27.31,37600.0,22.7367,22.8118,22.72,22.7867,37600.0
2012-08-29 10:30:00,27.3,27.43,27.29,27.3,77400.0,22.7784,22.8869,22.7701,22.7784,77400.0
2012-08-29 11:00:00,27.31,27.4,27.29,27.36,180400.0,22.7867,22.8618,22.7701,22.8285,180400.0
2012-08-29 11:30:00,27.36,27.39,27.33,27.35,39800.0,22.8285,22.8535,22.8034,22.8201,39800.0
2012-08-29 12:00:00,27.36,27.39,27.34,27.36,42200.0,22.8285,22.8535,22.8118,22.8285,42200.0
2012-08-29 12:30:00,27.37,27.39,27.34,27.36,85600.0,22.8368,22.8535,22.8118,22.8285,85600.0
2012-08-29 13:00:00,27.36,27.39,27.34,27.36,48600.0,22.8285,22.8535,22.8118,22.8285,48600.0
2012-08-29 13:30:00,27.35,27.35,27.27,27.29,60800.0,22.8201,22.8201,22.7534,22.7701,60800.0
2012-08-29 14:00:00,27.29,27.32,27.25,27.27,100600.0,22.7701,22.7951,22.7367,22.7534,100600.0
2012-08-29 14:30:00,27.27,27.31,27.26,27.31,63600.0,22.7534,22.7867,22.745,22.7867,63600.0
2012-08-29 15:00:00,27.3,27.36,27.29,27.31,141200.0,22.7784,22.8285,22.7701,22.7867,141200.0
2012-08-29 15:30:00,27.31,27.31,27.18,27.21,250200.0,22.7867,22.7867,22.6783,22.7033,250200.0
2012-08-30 09:30:00,27.2,27.26,27.05,27.15,58400.0,22.695,22.745,22.5698,22.6532,58400.0
2012-08-30 10:00:00,27.15,27.18,26.99,27.05,134400.0,22.6532,22.6783,22.5197,22.5698,134400.0
2012-08-30 10:30:00,27.05,27.12,27.03,27.11,135600.0,22.5698,22.6282,22.5531,22.6199,135600.0
2012-08-30 11:00:00,27.11,27.18,27.08,27.18,96400.0,22.6199,22.6783,22.5948,22.6783,96400.0
2012-08-30 11:30:00,27.18,27.2,27.14,27.16,128400.0,22.6783,22.695,22.6449,22.6616,128400.0
2012-08-30 12:00:00,27.15,27.18,27.08,27.09,106400.0,22.6532,22.6783,22.5948,22.6032,106400.0
2012-08-30 12:30:00,27.09,27.15,27.07,27.13,82600.0,22.6032,22.6532,22.5865,22.6366,82600.0
2012-08-30 13:00:00,27.14,27.25,27.1,27.25,68200.0,22.6449,22.7367,22.6115,22.7367,68200.0
2012-08-30 13:30:00,27.24,27.25,27.2,27.24,97000.0,22.7283,22.7367,22.695,22.7283,97000.0
2012-08-30 14:00:00,27.24,27.24,27.13,27.14,62800.0,22.7283,22.7283,22.6366,22.6449,62800.0
2012-08-30 14:30:00,27.15,27.2,27.13,27.17,100400.0,22.6532,22.695,22.6366,22.6699,100400.0
2012-08-30 15:00:00,27.17,27.23,27.15,27.22,67600.0,22.6699,22.72,22.6532,22.7117,67600.0
2012-08-30 15:30:00,27.21,27.25,27.15,27.15,160600.0,22.7033,22.7367,22.6532,22.6532,160600.0
2012-08-31 09:30:00,27.36,27.51,27.21,27.26,570000.0,22.8285,22.9536,22.7033,22.745,570000.0
2012-08-31 10:00:00,27.26,27.27,27.07,27.11,112800.0,22.745,22.7534,22.5865,22.6199,112800.0
2012-08-31 10:30:00,27.1,27.13,27.05,27.09,82400.0,22.6115,22.6366,22.5698,22.6032,82400.0
2012-08-31 11:00:00,27.08,27.17,27.08,27.16,139800.0,22.5948,22.6699,22.5948,22.6616,139800.0
2012-08-31 11:30:00,27.15,27.23,27.13,27.22,73800.0,22.6532,22.72,22.6366,22.7117,73800.0
2012-08-31 12:00:00,27.21,27.21,27.08,27.1,43200.0,22.7033,22.7033,22.5948,22.6115,43200.0
2012-08-31 12:30:00,27.1,27.15,27.09,27.12,37600.0,22.6115,22.6532,22.6032,22.6282,37600.0
2012-08-31 13:00:00,27.12,27.16,27.07,27.11,43600.0,22.6282,22.6616,22.5865,22.6199,43600.0
2012-08-31 13:30:00,27.11,27.21,27.1,27.21,62800.0,22.6199,22.7033,22.6115,22.7033,62800.0
2012-08-31 14:00:00,27.22,27.25,27.14,27.24,108600.0,22.7117,22.7367,22.6449,22.7283,108600.0
2012-08-31 14:30:00,27.24,27.28,27.24,27.26,34600.0,22.7283,22.7617,22.7283,22.745,34600.0
2012-08-31 15:00:00,27.25,27.27,27.17,27.26,84400.0,22.7367,22.7534,22.6699,22.745,84400.0
2012-08-31 15:30:00,27.26,27.38,27.24,27.36,278600.0,22.745,22.8452,22.7283,22.8285,278600.0
2012-09-04 09:30:00,27.25,27.36,27.18,27.25,118200.0,22.7367,22.8285,22.6783,22.7367,118200.0
2012-09-04 10:00:00,27.25,27.3,27.19,27.27,75600.0,22.7367,22.7784,22.6866,22.7534,75600.0
2012-09-04 10:30:00,27.25,27.27,27.21,27.23,55600.0,22.7367,22.7534,22.7033,22.72,55600.0
2012-09-04 11:00:00,27.23,27.25,27.2,27.23,38000.0,22.72,22.7367,22.695,22.72,38000.0
2012-09-04 11:30:00,27.23,27.3,27.2,27.29,35800.0,22.72,22.7784,22.695,22.7701,35800.0
2012-09-04 12:00:00,27.29,27.33,27.28,27.29,34400.0,22.7701,22.8034,22.7617,22.7701,34400.0
2012-09-04 12:30:00,27.31,27.39,27.31,27.39,69600.0,22.7867,22.8535,22.7867,22.8535,69600.0
2012-09-04 13:00:00,27.38,27.39,27.31,27.34,25800.0,22.8452,22.8535,22.7867,22.8118,25800.0
2012-09-04 13:30:00,27.34,27.39,27.34,27.38,29000.0,22.8118,22.8535,22.8118,22.8452,29000.0
2012-09-04 14:00:00,27.38,27.43,27.35,27.42,62400.0,22.8452,22.8869,22.8201,22.8785,62400.0
2012-09-04 14:30:00,27.42,27.57,27.42,27.56,94800.0,22.8785,23.0037,22.8785,22.9953,94800.0
2012-09-04 15:00:00,27.56,27.57,27.49,27.53,93400.0,22.9953,23.0037,22.9369,22.9703,93400.0
2012-09-04 15:30:00,27.54,27.55,27.46,27.54,255000.0,22.9786,22.987,22.9119,22.9786,255000.0
2012-09-05 09:30:00,27.6,27.73,27.48,27.49,130600.0,23.0287,23.1372,22.9286,22.9369,130600.0
2012-09-05 10:00:00,27.49,27.53,27.38,27.42,98800.0,22.9369,22.9703,22.8452,22.8785,98800.0
2012-09-05 10:30:00,27.41,27.44,27.39,27.41,82600.0,22.8702,22.8952,22.8535,22.8702,82600.0
2012-09-05 11:00:00,27.41,27.43,27.38,27.42,89200.0,22.8702,22.8869,22.8452,22.8785,89200.0
2012-09-05 11:30:00,27.42,27.43,27.35,27.4,78600.0,22.8785,22.8869,22.8201,22.8618,78600.0
2012-09-05 12:00:00,27.4,27.46,27.39,27.39,79400.0,22.8618,22.9119,22.8535,22.8535,79400.0
2012-09-05 12:30:00,27.39,27.39,27.33,27.36,75400.0,22.8535,22.8535,22.8034,22.8285,75400.0
2012-09-05 13:00:00,27.36,27.36,27.25,27.26,97000.0,22.8285,22.8285,22.7367,22.745,97000.0
2012-09-05 13:30:00,27.26,27.3,27.23,27.29,52000.0,22.745,22.7784,22.72,22.7701,52000.0
2012-09-05 14:00:00,27.29,27.29,27.25,27.25,127400.0,22.7701,22.7701,22.7367,22.7367,127400.0
2012-09-05 14:30:00,27.25,27.29,27.21,27.21,122000.0,22.7367,22.7701,22.7033,22.7033,122000.0
2012-09-05 15:00:00,27.21,27.22,27.16,27.22,178600.0,22.7033,22.7117,22.6616,22.7117,178600.0
2012-09-05 15:30:00,27.22,27.26,27.16,27.24,350000.0,22.7117,22.745,22.6616,22.7283,350000.0
2012-09-06 09:30:00,27.48,28.57,26.89,27.59,105800.0,22.9286,23.8381,22.4363,23.0204,105800.0
2012-09-06 10:00:00,27.6,27.64,27.52,27.53,93400.0,23.0287,23.0621,22.962,22.9703,93400.0
2012-09-06 10:30:00,27.53,27.65,27.52,27.65,52200.0,22.9703,23.0704,22.962,23.0704,52200.0
2012-09-06 11:00:00,27.66,27.67,27.59,27.62,59200.0,23.0788,23.0871,23.0204,23.0454,59200.0
2012-09-06 11:30:00,27.63,27.63,27.56,27.61,68200.0,23.0537,23.0537,22.9953,23.0371,68200.0
2012-09-06 12:00:00,27.62,27.65,27.58,27.65,76200.0,23.0454,23.0704,23.012,23.0704,76200.0
2012-09-06 12:30:00,27.65,27.65,27.63,27.63,47200.0,23.0704,23.0704,23.0537,23.0537,47200.0
2012-09-06 13:00:00,27.63,27.66,27.62,27.63,54800.0,23.0537,23.0788,23.0454,23.0537,54800.0
2012-09-06 13:30:00,27.63,27.73,27.62,27.71,68400.0,23.0537,23.1372,23.0454,23.1205,68400.0
2012-09-06 14:00:00,27.7,27.77,27.68,27.77,61400.0,23.1121,23.1706,23.0955,23.1706,61400.0
2012-09-06 14:30:00,27.77,27.77,27.72,27.75,70600.0,23.1706,23.1706,23.1288,23.1539,70600.0
2012-09-06 15:00:00,27.75,27.75,27.66,27.67,154600.0,23.1539,23.1539,23.0788,23.0871,154600.0
2012-09-06 15:30:00,27.68,27.74,27.61,27.65,355600.0,23.0955,23.1455,23.0371,23.0704,355600.0
2012-09-07 09:30:00,27.62,27.77,27.59,27.74,94000.0,23.0454,23.1706,23.0204,23.1455,94000.0
2012-09-07 10:00:00,27.75,27.76,27.52,27.52,166600.0,23.1539,23.1622,22.962,22.962,166600.0
2012-09-07 10:30:00,27.52,27.61,27.48,27.58,88800.0,22.962,23.0371,22.9286,23.012,88800.0
2012-09-07 11:00:00,27.57,27.65,27.53,27.65,78600.0,23.0037,23.0704,22.9703,23.0704,78600.0
2012-09-07 11:30:00,27.66,27.68,27.6,27.64,94800.0,23.0788,23.0955,23.0287,23.0621,94800.0
2012-09-07 12:00:00,27.64,27.67,27.6,27.67,191600.0,23.0621,23.0871,23.0287,23.0871,191600.0
2012-09-07 12:30:00,27.67,27.68,27.63,27.64,94800.0,23.0871,23.0955,23.0537,23.0621,94800.0
2012-09-07 13:00:00,27.64,27.67,27.63,27.64,51600.0,23.0621,23.0871,23.0537,23.0621,51600.0
2012-09-07 13:30:00,27.64,27.65,27.63,27.64,92600.0,23.0621,23.0704,23.0537,23.0621,92600.0
2012-09-07 14:00:00,27.64,27.66,27.61,27.65,69400.0,23.0621,23.0788,23.0371,23.0704,69400.0
2012-09-07 14:30:00,27.64,27.66,27.55,27.6,133800.0,23.0621,23.0788,22.987,23.0287,133800.0
2012-09-07 15:00:00,27.6,27.61,27.55,27.6,121800.0,23.0287,23.0371,22.987,23.0287,121800.0
2012-09-07 15:30:00,27.6,27.64,27.57,27.63,206400.0,23.0287,23.0621,23.0037,23.0537,206400.0
2012-09-10 09:30:00,27.48,27.59,27.36,27.4,171400.0,22.9286,23.0204,22.8285,22.8618,171400.0
2012-09-10 10:00:00,27.4,27.42,27.35,27.4,133600.0,22.8618,22.8785,22.8201,22.8618,133600.0
2012-09-10 10:30:00,27.4,27.45,27.38,27.4,166400.0,22.8618,22.9036,22.8452,22.8618,166400.0
2012-09-10 11:00:00,27.4,27.43,27.4,27.41,76600.0,22.8618,22.8869,22.8618,22.8702,76600.0
2012-09-10 11:30:00,27.41,27.44,27.38,27.42,169400.0,22.8702,22.8952,22.8452,22.8785,169400.0
2012-09-10 12:00:00,27.41,27.45,27.4,27.42,101400.0,22.8702,22.9036,22.8618,22.8785,101400.0
2012-09-10 12:30:00,27.42,27.46,27.41,27.44,88400.0,22.8785,22.9119,22.8702,22.8952,88400.0
2012-09-10 13:00:00,27.45,27.46,27.41,27.44,83800.0,22.9036,22.9119,22.8702,22.8952,83800.0
2012-09-10 13:30:00,27.45,27.48,27.43,27.45,43800.0,22.9036,22.9286,22.8869,22.9036,43800.0
2012-09-10 14:00:00,27.46,27.49,27.45,27.49,42400.0,22.9119,22.9369,22.9036,22.9369,42400.0
2012-09-10 14:30:00,27.48,27.49,27.43,27.43,55400.0,22.9286,22.9369,22.8869,22.8869,55400.0
2012-09-10 15:00:00,27.43,27.45,27.4,27.43,84400.0,22.8869,22.9036,22.8618,22.8869,84400.0
2012-09-10 15:30:00,27.43,27.43,27.4,27.4,165400.0,22.8869,22.8869,22.8618,22.8618,165400.0
2012-09-11 09:30:00,27.35,27.42,27.2,27.25,293400.0,22.8201,22.8785,22.695,22.7367,293400.0
2012-09-11 10:00:00,27.19,27.27,27.19,27.21,127800.0,22.6866,22.7534,22.6866,22.7033,127800.0
2012-09-11 10:30:00,27.22,27.3,27.2,27.25,128800.0,22.7117,22.7784,22.695,22.7367,128800.0
2012-09-11 11:00:00,27.25,27.31,27.25,27.28,90600.0,22.7367,22.7867,22.7367,22.7617,90600.0
2012-09-11 11:30:00,27.28,27.28,27.15,27.16,65200.0,22.7617,22.7617,22.6532,22.6616,65200.0
2012-09-11 12:00:00,27.16,27.17,27.06,27.1,96800.0,22.6616,22.6699,22.5782,22.6115,96800.0
2012-09-11 12:30:00,27.1,27.13,27.06,27.1,110000.0,22.6115,22.6366,22.5782,22.6115,110000.0
2012-09-11 13:00:00,27.09,27.13,27.08,27.11,52400.0,22.6032,22.6366,22.5948,22.6199,52400.0
2012-09-11 13:30:00,27.11,27.15,27.1,27.14,105600.0,22.6199,22.6532,22.6115,22.6449,105600.0
2012-09-11 14:00:00,27.14,27.22,27.14,27.22,164600.0,22.6449,22.7117,22.6449,22.7117,164600.0
2012-09-11 14:30:00,27.22,27.23,27.17,27.2,192600.0,22.7117,22.72,22.6699,22.695,192600.0
2012-09-11 15:00:00,27.2,27.22,27.17,27.2,108600.0,22.695,22.7117,22.6699,22.695,108600.0
2012-09-11 15:30:00,27.2,27.22,27.11,27.2,336200.0,22.695,22.7117,22.6199,22.695,336200.0
2012-09-12 09:30:00,27.19,27.28,27.04,27.1,78200.0,22.6866,22.7617,22.5615,22.6115,78200.0
2012-09-12 10:00:00,27.11,27.12,27.03,27.1,65800.0,22.6199,22.6282,22.5531,22.6115,65800.0
2012-09-12 10:30:00,27.1,27.13,27.07,27.09,44000.0,22.6115,22.6366,22.5865,22.6032,44000.0
2012-09-12 11:00:00,27.1,27.14,27.09,27.13,120800.0,22.6115,22.6449,22.6032,22.6366,120800.0
2012-09-12 11:30:00,27.14,27.16,27.07,27.08,71800.0,22.6449,22.6616,22.5865,22.5948,71800.0
2012-09-12 12:00:00,27.07,27.08,27.0,27.01,75200.0,22.5865,22.5948,22.5281,22.5364,75200.0
2012-09-12 12:30:00,27.01,27.03,27.0,27.0,46000.0,22.5364,22.5531,22.5281,22.5281,46000.0
2012-09-12 13:00:00,27.01,27.05,27.0,27.01,66400.0,22.5364,22.5698,22.5281,22.5364,66400.0
2012-09-12 13:30:00,27.0,27.04,27.0,27.0,57200.0,22.5281,22.5615,22.5281,22.5281,57200.0
2012-09-12 14:00:00,27.0,27.04,27.0,27.02,141400.0,22.5281,22.5615,22.5281,22.5448,141400.0
2012-09-12 14:30:00,27.02,27.07,27.02,27.03,381000.0,22.5448,22.5865,22.5448,22.5531,381000.0
2012-09-12 15:00:00,27.03,27.05,27.01,27.04,69600.0,22.5531,22.5698,22.5364,22.5615,69600.0
2012-09-12 15:30:00,27.05,27.05,26.98,27.04,225000.0,22.5698,22.5698,22.5114,22.5615,225000.0
2012-09-13 09:30:00,27.03,27.05,26.87,26.99,100400.0,22.5531,22.5698,22.4196,22.5197,100400.0
2012-09-13 10:00:00,27.0,27.03,26.97,27.0,347400.0,22.5281,22.5531,22.5031,22.5281,347400.0
2012-09-13 10:30:00,27.0,27.0,26.94,26.97,163000.0,22.5281,22.5281,22.478,22.5031,163000.0
2012-09-13 11:00:00,26.98,26.98,26.96,26.98,74800.0,22.5114,22.5114,22.4947,22.5114,74800.0
2012-09-13 11:30:00,26.97,26.99,26.95,26.96,63600.0,22.5031,22.5197,22.4864,22.4947,63600.0
2012-09-13 12:00:00,26.96,26.99,26.92,26.96,153200.0,22.4947,22.5197,22.4613,22.4947,153200.0
2012-09-13 12:30:00,26.96,27.04,26.92,27.04,161200.0,22.4947,22.5615,22.4613,22.5615,161200.0
2012-09-13 13:00:00,27.06,27.08,27.0,27.05,82200.0,22.5782,22.5948,22.5281,22.5698,82200.0
2012-09-13 13:30:00,27.06,27.09,27.03,27.08,30400.0,22.5782,22.6032,22.5531,22.5948,30400.0
2012-09-13 14:00:00,27.09,27.15,27.07,27.13,46000.0,22.6032,22.6532,22.5865,22.6366,46000.0
2012-09-13 14:30:00,27.11,27.13,27.02,27.04,44000.0,22.6199,22.6366,22.5448,22.5615,44000.0
2012-09-13 15:00:00,27.04,27.08,27.04,27.05,72200.0,22.5615,22.5948,22.5615,22.5698,72200.0
2012-09-13 15:30:00,27.06,27.07,26.95,27.03,195000.0,22.5782,22.5865,22.4864,22.5531,195000.0
2012-09-14 09:30:00,27.04,27.13,26.8,26.84,125000.0,22.5615,22.6366,22.3612,22.3946,125000.0
2012-09-14 10:00:00,26.85,26.97,26.85,26.89,185800.0,22.4029,22.5031,22.4029,22.4363,185800.0
2012-09-14 10:30:00,26.86,26.89,26.76,26.78,110400.0,22.4113,22.4363,22.3278,22.3445,110400.0
2012-09-14 11:00:00,26.77,26.86,26.76,26.85,168600.0,22.3362,22.4113,22.3278,22.4029,168600.0
2012-09-14 11:30:00,26.86,26.86,26.8,26.82,98200.0,22.4113,22.4113,22.3612,22.3779,98200.0
2012-09-14 12:00:00,26.83,26.89,26.82,26.88,79800.0,22.3862,22.4363,22.3779,22.428,79800.0
2012-09-14 12:30:00,26.88,26.91,26.86,26.89,101600.0,22.428,22.453,22.4113,22.4363,101600.0
2012-09-14 13:00:00,26.89,26.91,26.79,26.8,67600.0,22.4363,22.453,22.3529,22.3612,67600.0
2012-09-14 13:30:00,26.8,26.8,26.68,26.71,74000.0,22.3612,22.3612,22.2611,22.2861,74000.0
2012-09-14 14:00:00,26.71,26.73,26.71,26.72,87200.0,22.2861,22.3028,22.2861,22.2945,87200.0
2012-09-14 14:30:00,26.72,26.73,26.7,26.71,89200.0,22.2945,22.3028,22.2778,22.2861,89200.0
2012-09-14 15:00:00,26.71,26.71,26.67,26.69,76000.0,22.2861,22.2861,22.2527,22.2694,76000.0
2012-09-14 15:30:00,26.69,26.71,26.66,26.68,199400.0,22.2694,22.2861,22.2444,22.2611,199400.0
2012-09-17 09:30:00,26.63,26.67,26.32,26.56,146200.0,22.2194,22.2527,21.9607,22.161,146200.0
2012-09-17 10:00:00,26.56,26.66,26.55,26.62,63200.0,22.161,22.2444,22.1526,22.211,63200.0
2012-09-17 10:30:00,26.63,26.64,26.54,26.54,32600.0,22.2194,22.2277,22.1443,22.1443,32600.0
2012-09-17 11:00:00,26.55,26.59,26.54,26.56,61400.0,22.1526,22.186,22.1443,22.161,61400.0
2012-09-17 11:30:00,26.57,26.62,26.56,26.61,39200.0,22.1693,22.211,22.161,22.2027,39200.0
2012-09-17 12:00:00,26.61,26.61,26.59,26.61,54400.0,22.2027,22.2027,22.186,22.2027,54400.0
2012-09-17 12:30:00,26.61,26.61,26.57,26.58,37000.0,22.2027,22.2027,22.1693,22.1777,37000.0
2012-09-17 13:00:00,26.59,26.63,26.57,26.6,78400.0,22.186,22.2194,22.1693,22.1943,78400.0
2012-09-17 13:30:00,26.6,26.61,26.57,26.61,36800.0,22.1943,22.2027,22.1693,22.2027,36800.0
2012-09-17 14:00:00,26.6,26.67,26.6,26.65,120600.0,22.1943,22.2527,22.1943,22.2361,120600.0
2012-09-17 14:30:00,26.64,26.66,26.61,26.63,84600.0,22.2277,22.2444,22.2027,22.2194,84600.0
2012-09-17 15:00:00,26.63,26.64,26.56,26.56,198600.0,22.2194,22.2277,22.161,22.161,198600.0
2012-09-17 15:30:00,26.56,26.57,26.5,26.53,470000.0,22.161,22.1693,22.1109,22.1359,470000.0
2012-09-18 09:30:00,26.48,26.61,26.43,26.54,229400.0,22.0942,22.2027,22.0525,22.1443,229400.0
2012-09-18 10:00:00,26.54,26.64,26.51,26.61,156800.0,22.1443,22.2277,22.1192,22.2027,156800.0
2012-09-18 10:30:00,26.6,26.63,26.52,26.53,133800.0,22.1943,22.2194,22.1276,22.1359,133800.0
2012-09-18 11:00:00,26.53,26.55,26.52,26.54,121400.0,22.1359,22.1526,22.1276,22.1443,121400.0
2012-09-18 11:30:00,26.54,26.54,26.51,26.53,117800.0,22.1443,22.1443,22.1192,22.1359,117800.0
2012-09-18 12:00:00,26.53,26.54,26.46,26.48,222000.0,22.1359,22.1443,22.0775,22.0942,222000.0
2012-09-18 12:30:00,26.47,26.5,26.28,26.34,292800.0,22.0859,22.1109,21.9273,21.9774,292800.0
2012-09-18 13:00:00,26.34,26.44,26.34,26.44,126200.0,21.9774,22.0608,21.9774,22.0608,126200.0
2012-09-18 13:30:00,26.44,26.45,26.38,26.4,323000.0,22.0608,22.0692,22.0108,22.0275,323000.0
2012-09-18 14:00:00,26.4,26.42,26.38,26.38,147600.0,22.0275,22.0442,22.0108,22.0108,147600.0
2012-09-18 14:30:00,26.38,26.4,26.38,26.39,140400.0,22.0108,22.0275,22.0108,22.0191,140400.0
2012-09-18 15:00:00,26.38,26.39,26.36,26.37,223200.0,22.0108,22.0191,21.9941,22.0024,223200.0
2012-09-18 15:30:00,26.38,26.39,26.3,26.31,699600.0,22.0108,22.0191,21.944,21.9524,699600.0
2012-09-19 09:30:00,26.28,26.43,26.26,26.35,128200.0,21.9273,22.0525,21.9107,21.9857,128200.0
2012-09-19 10:00:00,26.35,26.45,26.35,26.43,60600.0,21.9857,22.0692,21.9857,22.0525,60600.0
2012-09-19 10:30:00,26.43,26.49,26.42,26.47,109200.0,22.0525,22.1026,22.0442,22.0859,109200.0
2012-09-19 11:00:00,26.47,26.55,26.47,26.55,96600.0,22.0859,22.1526,22.0859,22.1526,96600.0
2012-09-19 11:30:00,26.55,26.56,26.52,26.53,90400.0,22.1526,22.161,22.1276,22.1359,90400.0
2012-09-19 12:00:00,26.52,26.56,26.51,26.54,113400.0,22.1276,22.161,22.1192,22.1443,113400.0
2012-09-19 12:30:00,26.54,26.63,26.52,26.63,107000.0,22.1443,22.2194,22.1276,22.2194,107000.0
2012-09-19 13:00:00,26.62,26.65,26.6,26.61,68600.0,22.211,22.2361,22.1943,22.2027,68600.0
2012-09-19 13:30:00,26.61,26.62,26.54,26.56,78200.0,22.2027,22.211,22.1443,22.161,78200.0
2012-09-19 14:00:00,26.56,26.61,26.52,26.6,135800.0,22.161,22.2027,22.1276,22.1943,135800.0
2012-09-19 14:30:00,26.6,26.61,26.55,26.6,83800.0,22.1943,22.2027,22.1526,22.1943,83800.0
2012-09-19 15:00:00,26.6,26.6,26.57,26.58,100800.0,22.1943,22.1943,22.1693,22.1777,100800.0
2012-09-19 15:30:00,26.58,26.61,26.57,26.6,368400.0,22.1777,22.2027,22.1693,22.1943,368400.0
2012-09-20 09:30:00,26.55,26.73,26.52,26.71,118200.0,22.1526,22.3028,22.1276,22.2861,118200.0
2012-09-20 10:00:00,26.72,26.82,26.66,26.81,81800.0,22.2945,22.3779,22.2444,22.3696,81800.0
2012-09-20 10:30:00,26.81,26.86,26.78,26.81,69600.0,22.3696,22.4113,22.3445,22.3696,69600.0
2012-09-20 11:00:00,26.81,26.87,26.78,26.84,87400.0,22.3696,22.4196,22.3445,22.3946,87400.0
2012-09-20 11:30:00,26.84,26.89,26.82,26.83,71200.0,22.3946,22.4363,22.3779,22.3862,71200.0
2012-09-20 12:00:00,26.83,26.84,26.74,26.75,43200.0,22.3862,22.3946,22.3112,22.3195,43200.0
2012-09-20 12:30:00,26.76,26.78,26.7,26.72,57800.0,22.3278,22.3445,22.2778,22.2945,57800.0
2012-09-20 13:00:00,26.73,26.75,26.7,26.72,45000.0,22.3028,22.3195,22.2778,22.2945,45000.0
2012-09-20 13:30:00,26.72,26.77,26.71,26.76,110400.0,22.2945,22.3362,22.2861,22.3278,110400.0
2012-09-20 14:00:00,26.77,26.78,26.75,26.78,48200.0,22.3362,22.3445,22.3195,22.3445,48200.0
2012-09-20 14:30:00,26.78,26.8,26.75,26.79,72400.0,22.3445,22.3612,22.3195,22.3529,72400.0
2012-09-20 15:00:00,26.8,26.82,26.76,26.81,108600.0,22.3612,22.3779,22.3278,22.3696,108600.0
2012-09-20 15:30:00,26.81,26.87,26.77,26.87,343400.0,22.3696,22.4196,22.3362,22.4196,343400.0
2012-09-21 09:30:00,27.02,27.12,26.89,26.96,598000.0,22.5448,22.6282,22.4363,22.4947,598000.0
2012-09-21 10:00:00,26.97,27.13,26.97,27.07,142800.0,22.5031,22.6366,22.5031,22.5865,142800.0
2012-09-21 10:30:00,27.07,27.07,26.97,27.03,62200.0,22.5865,22.5865,22.5031,22.5531,62200.0
2012-09-21 11:00:00,27.02,27.04,26.97,26.98,43200.0,22.5448,22.5615,22.5031,22.5114,43200.0
2012-09-21 11:30:00,26.98,27.03,26.98,27.0,76200.0,22.5114,22.5531,22.5114,22.5281,76200.0
2012-09-21 12:00:00,26.99,27.01,26.93,26.98,87000.0,22.5197,22.5364,22.4697,22.5114,87000.0
2012-09-21 12:30:00,26.97,26.98,26.94,26.95,41400.0,22.5031,22.5114,22.478,22.4864,41400.0
2012-09-21 13:00:00,26.95,26.97,26.94,26.96,57400.0,22.4864,22.5031,22.478,22.4947,57400.0
2012-09-21 13:30:00,26.95,27.0,26.95,26.98,49600.0,22.4864,22.5281,22.4864,22.5114,49600.0
2012-09-21 14:00:00,26.98,26.98,26.91,26.93,68000.0,22.5114,22.5114,22.453,22.4697,68000.0
2012-09-21 14:30:00,26.92,26.93,26.85,26.86,77800.0,22.4613,22.4697,22.4029,22.4113,77800.0
2012-09-21 15:00:00,26.85,26.89,26.85,26.89,87800.0,22.4029,22.4363,22.4029,22.4363,87800.0
2012-09-21 15:30:00,26.88,26.89,26.79,26.81,282400.0,22.428,22.4363,22.3529,22.3696,282400.0
2012-09-24 09:30:00,26.66,26.82,26.51,26.8,70800.0,22.2444,22.3779,22.1192,22.3612,70800.0
2012-09-24 10:00:00,26.8,26.83,26.75,26.81,116800.0,22.3612,22.3862,22.3195,22.3696,116800.0
2012-09-24 10:30:00,26.83,26.88,26.82,26.85,41400.0,22.3862,22.428,22.3779,22.4029,41400.0
2012-09-24 11:00:00,26.86,26.86,26.8,26.81,117200.0,22.4113,22.4113,22.3612,22.3696,117200.0
2012-09-24 11:30:00,26.82,26.85,26.79,26.83,76200.0,22.3779,22.4029,22.3529,22.3862,76200.0
2012-09-24 12:00:00,26.83,26.84,26.8,26.83,65800.0,22.3862,22.3946,22.3612,22.3862,65800.0
2012-09-24 12:30:00,26.83,26.92,26.83,26.91,51800.0,22.3862,22.4613,22.3862,22.453,51800.0
2012-09-24 13:00:00,26.92,27.0,26.92,27.0,83000.0,22.4613,22.5281,22.4613,22.5281,83000.0
2012-09-24 13:30:00,26.99,27.03,26.96,27.01,64000.0,22.5197,22.5531,22.4947,22.5364,64000.0
2012-09-24 14:00:00,27.0,27.08,26.99,27.07,88000.0,22.5281,22.5948,22.5197,22.5865,88000.0
2012-09-24 14:30:00,27.08,27.11,27.06,27.1,75800.0,22.5948,22.6199,22.5782,22.6115,75800.0
2012-09-24 15:00:00,27.09,27.11,27.07,27.09,89800.0,22.6032,22.6199,22.5865,22.6032,89800.0
2012-09-24 15:30:00,27.09,27.12,27.06,27.09,253600.0,22.6032,22.6282,22.5782,22.6032,253600.0
2012-09-25 09:30:00,27.12,27.35,27.07,27.08,151400.0,22.6282,22.8201,22.5865,22.5948,151400.0
2012-09-25 10:00:00,27.08,27.13,27.06,27.11,97800.0,22.5948,22.6366,22.5782,22.6199,97800.0
2012-09-25 10:30:00,27.11,27.14,27.08,27.1,101400.0,22.6199,22.6449,22.5948,22.6115,101400.0
2012-09-25 11:00:00,27.1,27.14,27.07,27.13,76200.0,22.6115,22.6449,22.5865,22.6366,76200.0
2012-09-25 11:30:00,27.13,27.18,27.1,27.11,156600.0,22.6366,22.6783,22.6115,22.6199,156600.0
2012-09-25 12:00:00,27.11,27.13,27.08,27.09,51000.0,22.6199,22.6366,22.5948,22.6032,51000.0
2012-09-25 12:30:00,27.08,27.11,27.04,27.09,58000.0,22.5948,22.6199,22.5615,22.6032,58000.0
2012-09-25 13:00:00,27.1,27.11,26.98,26.99,55600.0,22.6115,22.6199,22.5114,22.5197,55600.0
2012-09-25 13:30:00,26.99,27.09,26.99,27.08,71800.0,22.5197,22.6032,22.5197,22.5948,71800.0
2012-09-25 14:00:00,27.09,27.14,27.03,27.04,64800.0,22.6032,22.6449,22.5531,22.5615,64800.0
2012-09-25 14:30:00,27.04,27.04,26.93,26.93,111800.0,22.5615,22.5615,22.4697,22.4697,111800.0
2012-09-25 15:00:00,26.94,26.98,26.89,26.97,167400.0,22.478,22.5114,22.4363,22.5031,167400.0
2012-09-25 15:30:00,26.98,27.0,26.9,27.0,398400.0,22.5114,22.5281,22.4447,22.5281,398400.0
2012-09-26 09:30:00,27.0,27.23,27.0,27.13,71200.0,22.5281,22.72,22.5281,22.6366,71200.0
2012-09-26 10:00:00,27.15,27.19,27.06,27.14,93000.0,22.6532,22.6866,22.5782,22.6449,93000.0
2012-09-26 10:30:00,27.14,27.17,27.07,27.12,54000.0,22.6449,22.6699,22.5865,22.6282,54000.0
2012-09-26 11:00:00,27.12,27.14,27.0,27.07,108600.0,22.6282,22.6449,22.5281,22.5865,108600.0
2012-09-26 11:30:00,27.07,27.21,27.05,27.18,126000.0,22.5865,22.7033,22.5698,22.6783,126000.0
2012-09-26 12:00:00,27.17,27.19,27.11,27.16,114600.0,22.6699,22.6866,22.6199,22.6616,114600.0
2012-09-26 12:30:00,27.17,27.17,27.03,27.16,82200.0,22.6699,22.6699,22.5531,22.6616,82200.0
2012-09-26 13:00:00,27.15,27.18,27.11,27.17,76400.0,22.6532,22.6783,22.6199,22.6699,76400.0
2012-09-26 13:30:00,27.16,27.17,27.09,27.11,114800.0,22.6616,22.6699,22.6032,22.6199,114800.0
2012-09-26 14:00:00,27.09,27.17,27.09,27.13,56800.0,22.6032,22.6699,22.6032,22.6366,56800.0
2012-09-26 14:30:00,27.13,27.17,27.1,27.14,68800.0,22.6366,22.6699,22.6115,22.6449,68800.0
2012-09-26 15:00:00,27.14,27.15,27.0,27.0,80200.0,22.6449,22.6532,22.5281,22.5281,80200.0
2012-09-26 15:30:00,27.0,27.03,26.97,27.0,115000.0,22.5281,22.5531,22.5031,22.5281,115000.0
2012-09-27 09:30:00,26.99,27.02,26.74,26.84,131000.0,22.5197,22.5448,22.3112,22.3946,131000.0
2012-09-27 10:00:00,26.83,26.89,26.82,26.86,84200.0,22.3862,22.4363,22.3779,22.4113,84200.0
2012-09-27 10:30:00,26.86,27.0,26.85,26.96,112400.0,22.4113,22.5281,22.4029,22.4947,112400.0
2012-09-27 11:00:00,26.96,27.0,26.93,26.97,90600.0,22.4947,22.5281,22.4697,22.5031,90600.0
2012-09-27 11:30:00,26.97,26.99,26.91,26.97,47800.0,22.5031,22.5197,22.453,22.5031,47800.0
2012-09-27 12:00:00,26.96,27.04,26.91,27.02,62000.0,22.4947,22.5615,22.453,22.5448,62000.0
2012-09-27 12:30:00,27.02,27.1,27.02,27.1,36400.0,22.5448,22.6115,22.5448,22.6115,36400.0
2012-09-27 13:00:00,27.1,27.1,27.01,27.02,98400.0,22.6115,22.6115,22.5364,22.5448,98400.0
2012-09-27 13:30:00,27.02,27.08,27.02,27.06,92400.0,22.5448,22.5948,22.5448,22.5782,92400.0
2012-09-27 14:00:00,27.06,27.08,27.04,27.05,120000.0,22.5782,22.5948,22.5615,22.5698,120000.0
2012-09-27 14:30:00,27.06,27.09,27.05,27.05,47000.0,22.5782,22.6032,22.5698,22.5698,47000.0
2012-09-27 15:00:00,27.05,27.07,27.04,27.04,55600.0,22.5698,22.5865,22.5615,22.5615,55600.0
2012-09-27 15:30:00,27.04,27.06,26.94,26.95,274600.0,22.5615,22.5782,22.478,22.4864,274600.0
2012-09-28 09:30:00,26.91,26.91,26.7,26.75,35200.0,22.453,22.453,22.2778,22.3195,35200.0
2012-09-28 10:00:00,26.77,26.84,26.73,26.73,40800.0,22.3362,22.3946,22.3028,22.3028,40800.0
2012-09-28 10:30:00,26.73,26.79,26.72,26.72,51800.0,22.3028,22.3529,22.2945,22.2945,51800.0
2012-09-28 11:00:00,26.73,26.77,26.72,26.75,82800.0,22.3028,22.3362,22.2945,22.3195,82800.0
2012-09-28 11:30:00,26.75,26.85,26.74,26.8,102200.0,22.3195,22.4029,22.3112,22.3612,102200.0
2012-09-28 12:00:00,26.8,26.83,26.78,26.8,51800.0,22.3612,22.3862,22.3445,22.3612,51800.0
2012-09-28 12:30:00,26.8,26.83,26.79,26.81,50800.0,22.3612,22.3862,22.3529,22.3696,50800.0
2012-09-28 13:00:00,26.82,26.87,26.78,26.87,61000.0,22.3779,22.4196,22.3445,22.4196,61000.0
2012-09-28 13:30:00,26.88,26.93,26.88,26.89,59000.0,22.428,22.4697,22.428,22.4363,59000.0
2012-09-28 14:00:00,26.89,26.92,26.86,26.89,74400.0,22.4363,22.4613,22.4113,22.4363,74400.0
2012-09-28 14:30:00,26.89,26.9,26.85,26.9,49600.0,22.4363,22.4447,22.4029,22.4447,49600.0
2012-09-28 15:00:00,26.9,26.95,26.88,26.94,68200.0,22.4447,22.4864,22.428,22.478,68200.0
2012-09-28 15:30:00,26.94,27.04,26.86,27.0,378000.0,22.478,22.5615,22.4113,22.5281,378000.0
2012-10-01 09:30:00,27.03,27.12,26.98,27.06,194600.0,22.5531,22.6282,22.5114,22.5782,194600.0
2012-10-01 10:00:00,27.06,27.1,27.05,27.05,146400.0,22.5782,22.6115,22.5698,22.5698,146400.0
2012-10-01 10:30:00,27.05,27.07,27.05,27.05,89800.0,22.5698,22.5865,22.5698,22.5698,89800.0
2012-10-01 11:00:00,27.06,27.06,27.03,27.05,157000.0,22.5782,22.5782,22.5531,22.5698,157000.0
2012-10-01 11:30:00,27.05,27.09,26.99,27.0,162600.0,22.5698,22.6032,22.5197,22.5281,162600.0
2012-10-01 12:00:00,27.0,27.06,26.99,27.01,75200.0,22.5281,22.5782,22.5197,22.5364,75200.0
2012-10-01 12:30:00,27.02,27.04,26.93,26.93,97800.0,22.5448,22.5615,22.4697,22.4697,97800.0
2012-10-01 13:00:00,26.93,26.95,26.89,26.94,84800.0,22.4697,22.4864,22.4363,22.478,84800.0
2012-10-01 13:30:00,26.95,27.06,26.9,27.06,90200.0,22.4864,22.5782,22.4447,22.5782,90200.0
2012-10-01 14:00:00,27.06,27.09,27.0,27.06,90200.0,22.5782,22.6032,22.5281,22.5782,90200.0
2012-10-01 14:30:00,27.05,27.06,26.99,27.04,91400.0,22.5698,22.5782,22.5197,22.5615,91400.0
2012-10-01 15:00:00,27.04,27.09,27.02,27.08,179400.0,22.5615,22.6032,22.5448,22.5948,179400.0
2012-10-01 15:30:00,27.08,27.24,27.07,27.23,417200.0,22.5948,22.7283,22.5865,22.72,417200.0
2012-10-02 09:30:00,27.32,27.37,27.14,27.15,105000.0,22.7951,22.8368,22.6449,22.6532,105000.0
2012-10-02 10:00:00,27.14,27.18,27.04,27.07,79600.0,22.6449,22.6783,22.5615,22.5865,79600.0
2012-10-02 10:30:00,27.08,27.16,27.03,27.04,59600.0,22.5948,22.6616,22.5531,22.5615,59600.0
2012-10-02 11:00:00,27.05,27.13,27.03,27.11,132200.0,22.5698,22.6366,22.5531,22.6199,132200.0
2012-10-02 11:30:00,27.11,27.19,27.08,27.16,133200.0,22.6199,22.6866,22.5948,22.6616,133200.0
2012-10-02 12:00:00,27.17,27.17,27.1,27.16,70600.0,22.6699,22.6699,22.6115,22.6616,70600.0
2012-10-02 12:30:00,27.16,27.16,27.1,27.1,57800.0,22.6616,22.6616,22.6115,22.6115,57800.0
2012-10-02 13:00:00,27.1,27.18,27.1,27.11,64000.0,22.6115,22.6783,22.6115,22.6199,64000.0
2012-10-02 13:30:00,27.12,27.17,27.07,27.1,85800.0,22.6282,22.6699,22.5865,22.6115,85800.0
2012-10-02 14:00:00,27.1,27.12,27.06,27.09,55800.0,22.6115,22.6282,22.5782,22.6032,55800.0
2012-10-02 14:30:00,27.09,27.11,27.07,27.1,70200.0,22.6032,22.6199,22.5865,22.6115,70200.0
2012-10-02 15:00:00,27.09,27.13,27.06,27.09,76800.0,22.6032,22.6366,22.5782,22.6032,76800.0
2012-10-02 15:30:00,27.09,27.17,27.08,27.17,181000.0,22.6032,22.6699,22.5948,22.6699,181000.0
2012-10-03 09:30:00,27.15,27.18,27.0,27.02,104800.0,22.6532,22.6783,22.5281,22.5448,104800.0
2012-10-03 10:00:00,27.05,27.17,26.96,27.13,94600.0,22.5698,22.6699,22.4947,22.6366,94600.0
2012-10-03 10:30:00,27.13,27.31,27.11,27.19,174200.0,22.6366,22.7867,22.6199,22.6866,174200.0
2012-10-03 11:00:00,27.19,27.25,27.17,27.21,113000.0,22.6866,22.7367,22.6699,22.7033,113000.0
2012-10-03 11:30:00,27.21,27.3,27.2,27.26,273800.0,22.7033,22.7784,22.695,22.745,273800.0
2012-10-03 12:00:00,27.27,27.27,27.17,27.23,74800.0,22.7534,22.7534,22.6699,22.72,74800.0
2012-10-03 12:30:00,27.23,27.25,27.2,27.21,36200.0,22.72,22.7367,22.695,22.7033,36200.0
2012-10-03 13:00:00,27.21,27.3,27.2,27.28,55600.0,22.7033,22.7784,22.695,22.7617,55600.0
2012-10-03 13:30:00,27.27,27.27,27.13,27.13,51800.0,22.7534,22.7534,22.6366,22.6366,51800.0
2012-10-03 14:00:00,27.14,27.17,27.09,27.15,117400.0,22.6449,22.6699,22.6032,22.6532,117400.0
2012-10-03 14:30:00,27.15,27.18,27.14,27.16,75400.0,22.6532,22.6783,22.6449,22.6616,75400.0
2012-10-03 15:00:00,27.16,27.2,27.15,27.17,106000.0,22.6616,22.695,22.6532,22.6699,106000.0
2012-10-03 15:30:00,27.18,27.22,27.13,27.18,520200.0,22.6783,22.7117,22.6366,22.6783,520200.0
2012-10-04 09:30:00,27.26,27.26,27.07,27.07,55200.0,22.745,22.745,22.5865,22.5865,55200.0
2012-10-04 10:00:00,27.07,27.34,27.07,27.25,70800.0,22.5865,22.8118,22.5865,22.7367,70800.0
2012-10-04 10:30:00,27.25,27.25,27.13,27.15,293800.0,22.7367,22.7367,22.6366,22.6532,293800.0
2012-10-04 11:00:00,27.15,27.17,27.09,27.09,194600.0,22.6532,22.6699,22.6032,22.6032,194600.0
2012-10-04 11:30:00,27.09,27.14,27.08,27.14,98400.0,22.6032,22.6449,22.5948,22.6449,98400.0
2012-10-04 12:00:00,27.14,27.24,27.13,27.22,58600.0,22.6449,22.7283,22.6366,22.7117,58600.0
2012-10-04 12:30:00,27.23,27.24,27.17,27.21,68400.0,22.72,22.7283,22.6699,22.7033,68400.0
2012-10-04 13:00:00,27.22,27.24,27.17,27.22,38200.0,22.7117,22.7283,22.6699,22.7117,38200.0
2012-10-04 13:30:00,27.22,27.29,27.18,27.29,56800.0,22.7117,22.7701,22.6783,22.7701,56800.0
2012-10-04 14:00:00,27.29,27.29,27.2,27.28,65400.0,22.7701,22.7701,22.695,22.7617,65400.0
2012-10-04 14:30:00,27.28,27.3,27.23,27.27,32000.0,22.7617,22.7784,22.72,22.7534,32000.0
2012-10-04 15:00:00,27.28,27.29,27.25,27.26,55200.0,22.7617,22.7701,22.7367,22.745,55200.0
2012-10-04 15:30:00,27.26,27.31,27.25,27.31,223600.0,22.745,22.7867,22.7367,22.7867,223600.0
2012-10-05 09:30:00,27.5,27.5,27.21,27.33,78400.0,22.9453,22.9453,22.7033,22.8034,78400.0
2012-10-05 10:00:00,27.31,27.42,27.31,27.41,80200.0,22.7867,22.8785,22.7867,22.8702,80200.0
2012-10-05 10:30:00,27.42,27.5,27.41,27.5,73400.0,22.8785,22.9453,22.8702,22.9453,73400.0
2012-10-05 11:00:00,27.5,27.51,27.47,27.51,50800.0,22.9453,22.9536,22.9202,22.9536,50800.0
2012-10-05 11:30:00,27.51,27.57,27.49,27.55,67400.0,22.9536,23.0037,22.9369,22.987,67400.0
2012-10-05 12:00:00,27.54,27.56,27.5,27.51,48600.0,22.9786,22.9953,22.9453,22.9536,48600.0
2012-10-05 12:30:00,27.52,27.54,27.48,27.49,71200.0,22.962,22.9786,22.9286,22.9369,71200.0
2012-10-05 13:00:00,27.49,27.52,27.46,27.46,34200.0,22.9369,22.962,22.9119,22.9119,34200.0
2012-10-05 13:30:00,27.46,27.48,27.42,27.45,24800.0,22.9119,22.9286,22.8785,22.9036,24800.0
2012-10-05 14:00:00,27.45,27.5,27.45,27.5,46000.0,22.9036,22.9453,22.9036,22.9453,46000.0
2012-10-05 14:30:00,27.5,27.52,27.49,27.5,108200.0,22.9453,22.962,22.9369,22.9453,108200.0
2012-10-05 15:00:00,27.5,27.53,27.5,27.5,55800.0,22.9453,22.9703,22.9453,22.9453,55800.0
2012-10-05 15:30:00,27.5,27.57,27.5,27.57,221800.0,22.9453,23.0037,22.9453,23.0037,221800.0
2012-10-08 09:30:00,27.54,27.54,27.27,27.35,56200.0,22.9786,22.9786,22.7534,22.8201,56200.0
2012-10-08 10:00:00,27.35,27.42,27.34,27.39,53000.0,22.8201,22.8785,22.8118,22.8535,53000.0
2012-10-08 10:30:00,27.39,27.4,27.36,27.4,51600.0,22.8535,22.8618,22.8285,22.8618,51600.0
2012-10-08 11:00:00,27.39,27.44,27.36,27.41,79400.0,22.8535,22.8952,22.8285,22.8702,79400.0
2012-10-08 11:30:00,27.43,27.45,27.4,27.41,18800.0,22.8869,22.9036,22.8618,22.8702,18800.0
2012-10-08 12:00:00,27.41,27.44,27.39,27.43,18200.0,22.8702,22.8952,22.8535,22.8869,18200.0
2012-10-08 12:30:00,27.43,27.45,27.41,27.45,33400.0,22.8869,22.9036,22.8702,22.9036,33400.0
2012-10-08 13:00:00,27.45,27.47,27.42,27.43,25400.0,22.9036,22.9202,22.8785,22.8869,25400.0
2012-10-08 13:30:00,27.42,27.43,27.37,27.4,42600.0,22.8785,22.8869,22.8368,22.8618,42600.0
2012-10-08 14:00:00,27.4,27.41,27.38,27.39,23400.0,22.8618,22.8702,22.8452,22.8535,23400.0
2012-10-08 14:30:00,27.39,27.4,27.36,27.38,41400.0,22.8535,22.8618,22.8285,22.8452,41400.0
2012-10-08 15:00:00,27.38,27.39,27.33,27.36,52000.0,22.8452,22.8535,22.8034,22.8285,52000.0
2012-10-08 15:30:00,27.36,27.36,27.29,27.3,249000.0,22.8285,22.8285,22.7701,22.7784,249000.0
2012-10-09 09:30:00,27.28,27.32,27.18,27.23,55000.0,22.7617,22.7951,22.6783,22.72,55000.0
2012-10-09 10:00:00,27.24,27.3,27.22,27.24,29400.0,22.7283,22.7784,22.7117,22.7283,29400.0
2012-10-09 10:30:00,27.25,27.27,27.07,27.07,44000.0,22.7367,22.7534,22.5865,22.5865,44000.0
2012-10-09 11:00:00,27.07,27.07,26.96,27.01,102800.0,22.5865,22.5865,22.4947,22.5364,102800.0
2012-10-09 11:30:00,27.01,27.05,26.98,27.0,66800.0,22.5364,22.5698,22.5114,22.5281,66800.0
2012-10-09 12:00:00,27.01,27.03,26.91,26.95,48600.0,22.5364,22.5531,22.453,22.4864,48600.0
2012-10-09 12:30:00,26.95,26.98,26.93,26.93,85600.0,22.4864,22.5114,22.4697,22.4697,85600.0
2012-10-09 13:00:00,26.93,26.93,26.84,26.85,101200.0,22.4697,22.4697,22.3946,22.4029,101200.0
2012-10-09 13:30:00,26.85,26.89,26.78,26.78,103200.0,22.4029,22.4363,22.3445,22.3445,103200.0
2012-10-09 14:00:00,26.77,26.89,26.77,26.88,43200.0,22.3362,22.4363,22.3362,22.428,43200.0
2012-10-09 14:30:00,26.87,26.9,26.86,26.88,75000.0,22.4196,22.4447,22.4113,22.428,75000.0
2012-10-09 15:00:00,26.87,26.9,26.84,26.87,120800.0,22.4196,22.4447,22.3946,22.4196,120800.0
2012-10-09 15:30:00,26.86,26.86,26.74,26.75,219000.0,22.4113,22.4113,22.3112,22.3195,219000.0
2012-10-10 09:30:00,26.78,26.91,26.65,26.7,113200.0,22.3445,22.453,22.2361,22.2778,113200.0
2012-10-10 10:00:00,26.71,26.81,26.7,26.79,99000.0,22.2861,22.3696,22.2778,22.3529,99000.0
2012-10-10 10:30:00,26.8,26.8,26.72,26.77,87400.0,22.3612,22.3612,22.2945,22.3362,87400.0
2012-10-10 11:00:00,26.77,26.8,26.74,26.78,56800.0,22.3362,22.3612,22.3112,22.3445,56800.0
2012-10-10 11:30:00,26.78,26.8,26.72,26.75,73600.0,22.3445,22.3612,22.2945,22.3195,73600.0
2012-10-10 12:00:00,26.75,26.82,26.75,26.78,43800.0,22.3195,22.3779,22.3195,22.3445,43800.0
2012-10-10 12:30:00,26.77,26.78,26.61,26.61,46000.0,22.3362,22.3445,22.2027,22.2027,46000.0
2012-10-10 13:00:00,26.62,26.7,26.59,26.68,74200.0,22.211,22.2778,22.186,22.2611,74200.0
2012-10-10 13:30:00,26.68,26.7,26.6,26.62,43000.0,22.2611,22.2778,22.1943,22.211,43000.0
2012-10-10 14:00:00,26.62,26.65,26.61,26.63,62400.0,22.211,22.2361,22.2027,22.2194,62400.0
2012-10-10 14:30:00,26.63,26.66,26.61,26.63,62600.0,22.2194,22.2444,22.2027,22.2194,62600.0
2012-10-10 15:00:00,26.63,26.68,26.61,26.66,65400.0,22.2194,22.2611,22.2027,22.2444,65400.0
2012-10-10 15:30:00,26.65,26.75,26.64,26.75,263000.0,22.2361,22.3195,22.2277,22.3195,263000.0
2012-10-11 09:30:00,26.92,27.01,26.7,26.73,85400.0,22.4613,22.5364,22.2778,22.3028,85400.0
2012-10-11 10:00:00,26.71,26.86,26.71,26.76,54800.0,22.2861,22.4113,22.2861,22.3278,54800.0
2012-10-11 10:30:00,26.75,26.8,26.69,26.72,118200.0,22.3195,22.3612,22.2694,22.2945,118200.0
2012-10-11 11:00:00,26.72,26.85,26.72,26.83,54200.0,22.2945,22.4029,22.2945,22.3862,54200.0
2012-10-11 11:30:00,26.83,26.91,26.83,26.87,61600.0,22.3862,22.453,22.3862,22.4196,61600.0
2012-10-11 12:00:00,26.86,26.9,26.83,26.86,56600.0,22.4113,22.4447,22.3862,22.4113,56600.0
2012-10-11 12:30:00,26.86,26.89,26.84,26.88,47400.0,22.4113,22.4363,22.3946,22.428,47400.0
2012-10-11 13:00:00,26.88,26.91,26.85,26.9,59600.0,22.428,22.453,22.4029,22.4447,59600.0
2012-10-11 13:30:00,26.9,26.9,26.84,26.85,53800.0,22.4447,22.4447,22.3946,22.4029,53800.0
2012-10-11 14:00:00,26.85,26.89,26.83,26.87,53600.0,22.4029,22.4363,22.3862,22.4196,53600.0
2012-10-11 14:30:00,26.87,26.87,26.79,26.82,55000.0,22.4196,22.4196,22.3529,22.3779,55000.0
2012-10-11 15:00:00,26.82,26.91,26.8,26.91,86400.0,22.3779,22.453,22.3612,22.453,86400.0
2012-10-11 15:30:00,26.91,26.91,26.84,26.86,198600.0,22.453,22.453,22.3946,22.4113,198600.0
2012-10-12 09:30:00,26.82,26.92,26.71,26.9,90000.0,22.3779,22.4613,22.2861,22.4447,90000.0
2012-10-12 10:00:00,26.85,26.9,26.68,26.73,52400.0,22.4029,22.4447,22.2611,22.3028,52400.0
2012-10-12 10:30:00,26.73,26.77,26.67,26.68,42800.0,22.3028,22.3362,22.2527,22.2611,42800.0
2012-10-12 11:00:00,26.68,26.74,26.64,26.71,44400.0,22.2611,22.3112,22.2277,22.2861,44400.0
2012-10-12 11:30:00,26.7,26.72,26.6,26.63,64600.0,22.2778,22.2945,22.1943,22.2194,64600.0
2012-10-12 12:00:00,26.63,26.68,26.61,26.68,55400.0,22.2194,22.2611,22.2027,22.2611,55400.0
2012-10-12 12:30:00,26.68,26.7,26.61,26.65,33800.0,22.2611,22.2778,22.2027,22.2361,33800.0
2012-10-12 13:00:00,26.66,26.8,26.64,26.68,48600.0,22.2444,22.3612,22.2277,22.2611,48600.0
2012-10-12 13:30:00,26.68,26.78,26.67,26.74,36800.0,22.2611,22.3445,22.2527,22.3112,36800.0
2012-10-12 14:00:00,26.74,26.83,26.74,26.75,39800.0,22.3112,22.3862,22.3112,22.3195,39800.0
2012-10-12 14:30:00,26.75,26.75,26.65,26.67,31000.0,22.3195,22.3195,22.2361,22.2527,31000.0
2012-10-12 15:00:00,26.67,26.71,26.65,26.68,34000.0,22.2527,22.2861,22.2361,22.2611,34000.0
2012-10-12 15:30:00,26.68,26.72,26.66,26.7,85600.0,22.2611,22.2945,22.2444,22.2778,85600.0
2012-10-15 09:30:00,26.68,26.87,26.6,26.65,71000.0,22.2611,22.4196,22.1943,22.2361,71000.0
2012-10-15 10:00:00,26.63,26.68,26.56,26.66,39400.0,22.2194,22.2611,22.161,22.2444,39400.0
2012-10-15 10:30:00,26.65,26.74,26.64,26.72,45000.0,22.2361,22.3112,22.2277,22.2945,45000.0
2012-10-15 11:00:00,26.72,26.77,26.7,26.75,71200.0,22.2945,22.3362,22.2778,22.3195,71200.0
2012-10-15 11:30:00,26.75,26.91,26.75,26.83,47200.0,22.3195,22.453,22.3195,22.3862,47200.0
2012-10-15 12:00:00,26.82,26.82,26.73,26.79,36200.0,22.3779,22.3779,22.3028,22.3529,36200.0
2012-10-15 12:30:00,26.8,26.82,26.77,26.77,30800.0,22.3612,22.3779,22.3362,22.3362,30800.0
2012-10-15 13:00:00,26.76,26.81,26.71,26.72,39200.0,22.3278,22.3696,22.2861,22.2945,39200.0
2012-10-15 13:30:00,26.72,26.74,26.68,26.7,34000.0,22.2945,22.3112,22.2611,22.2778,34000.0
2012-10-15 14:00:00,26.68,26.7,26.66,26.67,23600.0,22.2611,22.2778,22.2444,22.2527,23600.0
2012-10-15 14:30:00,26.67,26.68,26.64,26.66,29800.0,22.2527,22.2611,22.2277,22.2444,29800.0
2012-10-15 15:00:00,26.66,26.67,26.61,26.63,109600.0,22.2444,22.2527,22.2027,22.2194,109600.0
2012-10-15 15:30:00,26.63,26.7,26.61,26.69,259800.0,22.2194,22.2778,22.2027,22.2694,259800.0
2012-10-16 09:30:00,26.81,26.88,26.71,26.76,86800.0,22.3696,22.428,22.2861,22.3278,86800.0
2012-10-16 10:00:00,26.75,26.76,26.7,26.73,65200.0,22.3195,22.3278,22.2778,22.3028,65200.0
2012-10-16 10:30:00,26.73,26.75,26.67,26.73,41600.0,22.3028,22.3195,22.2527,22.3028,41600.0
2012-10-16 11:00:00,26.73,26.81,26.69,26.8,52200.0,22.3028,22.3696,22.2694,22.3612,52200.0
2012-10-16 11:30:00,26.8,26.86,26.8,26.81,82000.0,22.3612,22.4113,22.3612,22.3696,82000.0
2012-10-16 12:00:00,26.81,26.84,26.79,26.83,58000.0,22.3696,22.3946,22.3529,22.3862,58000.0
2012-10-16 12:30:00,26.83,26.84,26.79,26.8,44200.0,22.3862,22.3946,22.3529,22.3612,44200.0
2012-10-16 13:00:00,26.81,26.81,26.74,26.75,45000.0,22.3696,22.3696,22.3112,22.3195,45000.0
2012-10-16 13:30:00,26.75,26.78,26.75,26.77,46000.0,22.3195,22.3445,22.3195,22.3362,46000.0
2012-10-16 14:00:00,26.77,26.77,26.75,26.77,88400.0,22.3362,22.3362,22.3195,22.3362,88400.0
2012-10-16 14:30:00,26.77,26.78,26.75,26.77,37400.0,22.3362,22.3445,22.3195,22.3362,37400.0
2012-10-16 15:00:00,26.77,26.79,26.74,26.79,97200.0,22.3362,22.3529,22.3112,22.3529,97200.0
2012-10-16 15:30:00,26.79,26.9,26.79,26.88,192600.0,22.3529,22.4447,22.3529,22.428,192600.0
2012-10-17 09:30:00,26.86,26.89,26.78,26.81,102000.0,22.4113,22.4363,22.3445,22.3696,102000.0
2012-10-17 10:00:00,26.81,26.88,26.77,26.86,87400.0,22.3696,22.428,22.3362,22.4113,87400.0
2012-10-17 10:30:00,26.86,26.97,26.83,26.89,98800.0,22.4113,22.5031,22.3862,22.4363,98800.0
2012-10-17 11:00:00,26.89,26.93,26.86,26.92,57600.0,22.4363,22.4697,22.4113,22.4613,57600.0
2012-10-17 11:30:00,26.92,26.93,26.84,26.88,132200.0,22.4613,22.4697,22.3946,22.428,132200.0
2012-10-17 12:00:00,26.87,26.9,26.84,26.89,44600.0,22.4196,22.4447,22.3946,22.4363,44600.0
2012-10-17 12:30:00,26.88,26.9,26.8,26.81,66800.0,22.428,22.4447,22.3612,22.3696,66800.0
2012-10-17 13:00:00,26.81,26.86,26.8,26.8,38000.0,22.3696,22.4113,22.3612,22.3612,38000.0
2012-10-17 13:30:00,26.8,26.83,26.76,26.77,34600.0,22.3612,22.3862,22.3278,22.3362,34600.0
2012-10-17 14:00:00,26.77,26.84,26.77,26.84,42400.0,22.3362,22.3946,22.3362,22.3946,42400.0
2012-10-17 14:30:00,26.84,26.88,26.83,26.85,34400.0,22.3946,22.428,22.3862,22.4029,34400.0
2012-10-17 15:00:00,26.85,26.86,26.81,26.82,99000.0,22.4029,22.4113,22.3696,22.3779,99000.0
2012-10-17 15:30:00,26.82,26.86,26.69,26.74,346600.0,22.3779,22.4113,22.2694,22.3112,346600.0
2012-10-18 09:30:00,26.8,26.92,26.63,26.76,124200.0,22.3612,22.4613,22.2194,22.3278,124200.0
2012-10-18 10:00:00,26.75,26.82,26.68,26.78,58400.0,22.3195,22.3779,22.2611,22.3445,58400.0
2012-10-18 10:30:00,26.78,26.84,26.7,26.7,44600.0,22.3445,22.3946,22.2778,22.2778,44600.0
2012-10-18 11:00:00,26.68,26.8,26.68,26.76,155200.0,22.2611,22.3612,22.2611,22.3278,155200.0
2012-10-18 11:30:00,26.78,26.83,26.78,26.78,37000.0,22.3445,22.3862,22.3445,22.3445,37000.0
2012-10-18 12:00:00,26.77,26.83,26.75,26.82,31200.0,22.3362,22.3862,22.3195,22.3779,31200.0
2012-10-18 12:30:00,26.82,26.82,26.75,26.77,42200.0,22.3779,22.3779,22.3195,22.3362,42200.0
2012-10-18 13:00:00,26.77,26.79,26.75,26.76,49600.0,22.3362,22.3529,22.3195,22.3278,49600.0
2012-10-18 13:30:00,26.77,26.78,26.7,26.7,34600.0,22.3362,22.3445,22.2778,22.2778,34600.0
2012-10-18 14:00:00,26.72,26.86,26.72,26.82,144000.0,22.2945,22.4113,22.2945,22.3779,144000.0
2012-10-18 14:30:00,26.81,26.82,26.76,26.79,115400.0,22.3696,22.3779,22.3278,22.3529,115400.0
2012-10-18 15:00:00,26.8,26.9,26.8,26.83,81000.0,22.3612,22.4447,22.3612,22.3862,81000.0
2012-10-18 15:30:00,26.83,26.88,26.8,26.8,138600.0,22.3862,22.428,22.3612,22.3612,138600.0
2012-10-19 09:30:00,26.76,26.76,26.48,26.49,158000.0,22.3278,22.3278,22.0942,22.1026,158000.0
2012-10-19 10:00:00,26.48,26.52,26.43,26.5,86000.0,22.0942,22.1276,22.0525,22.1109,86000.0
2012-10-19 10:30:00,26.5,26.53,26.46,26.47,115600.0,22.1109,22.1359,22.0775,22.0859,115600.0
2012-10-19 11:00:00,26.47,26.48,26.35,26.38,71800.0,22.0859,22.0942,21.9857,22.0108,71800.0
2012-10-19 11:30:00,26.37,26.42,26.36,26.4,67000.0,22.0024,22.0442,21.9941,22.0275,67000.0
2012-10-19 12:00:00,26.39,26.4,26.33,26.35,65000.0,22.0191,22.0275,21.9691,21.9857,65000.0
2012-10-19 12:30:00,26.34,26.39,26.34,26.36,56200.0,21.9774,22.0191,21.9774,21.9941,56200.0
2012-10-19 13:00:00,26.36,26.38,26.28,26.29,72000.0,21.9941,22.0108,21.9273,21.9357,72000.0
2012-10-19 13:30:00,26.29,26.29,26.15,26.18,78600.0,21.9357,21.9357,21.8189,21.8439,78600.0
2012-10-19 14:00:00,26.17,26.24,26.17,26.18,99600.0,21.8356,21.894,21.8356,21.8439,99600.0
2012-10-19 14:30:00,26.2,26.33,26.2,26.32,87200.0,21.8606,21.9691,21.8606,21.9607,87200.0
2012-10-19 15:00:00,26.33,26.36,26.28,26.31,134600.0,21.9691,21.9941,21.9273,21.9524,134600.0
2012-10-19 15:30:00,26.31,26.35,26.26,26.33,259400.0,21.9524,21.9857,21.9107,21.9691,259400.0
2012-10-22 09:30:00,26.07,26.34,26.07,26.14,97800.0,21.7521,21.9774,21.7521,21.8105,97800.0
2012-10-22 10:00:00,26.17,26.24,26.11,26.13,109200.0,21.8356,21.894,21.7855,21.8022,109200.0
2012-10-22 10:30:00,26.13,26.24,26.11,26.16,47400.0,21.8022,21.894,21.7855,21.8272,47400.0
2012-10-22 11:00:00,26.16,26.16,26.02,26.02,53600.0,21.8272,21.8272,21.7104,21.7104,53600.0
2012-10-22 11:30:00,26.03,26.07,26.02,26.03,98000.0,21.7187,21.7521,21.7104,21.7187,98000.0
2012-10-22 12:00:00,26.03,26.11,26.02,26.1,73400.0,21.7187,21.7855,21.7104,21.7772,73400.0
2012-10-22 12:30:00,26.11,26.11,26.03,26.04,105200.0,21.7855,21.7855,21.7187,21.7271,105200.0
2012-10-22 13:00:00,26.04,26.08,26.0,26.02,40400.0,21.7271,21.7605,21.6937,21.7104,40400.0
2012-10-22 13:30:00,26.02,26.06,26.0,26.03,70800.0,21.7104,21.7438,21.6937,21.7187,70800.0
2012-10-22 14:00:00,26.03,26.06,26.03,26.06,45000.0,21.7187,21.7438,21.7187,21.7438,45000.0
2012-10-22 14:30:00,26.05,26.11,26.05,26.07,99600.0,21.7354,21.7855,21.7354,21.7521,99600.0
2012-10-22 15:00:00,26.07,26.15,26.07,26.09,106600.0,21.7521,21.8189,21.7521,21.7688,106600.0
2012-10-22 15:30:00,26.1,26.22,26.09,26.2,172800.0,21.7772,21.8773,21.7688,21.8606,172800.0
2012-10-23 09:30:00,26.1,26.1,25.88,25.97,98400.0,21.7772,21.7772,21.5936,21.6687,98400.0
2012-10-23 10:00:00,25.93,25.98,25.83,25.86,91000.0,21.6353,21.677,21.5519,21.5769,91000.0
2012-10-23 10:30:00,25.86,25.86,25.72,25.77,68200.0,21.5769,21.5769,21.4601,21.5018,68200.0
2012-10-23 11:00:00,25.77,25.77,25.69,25.73,196400.0,21.5018,21.5018,21.4351,21.4684,196400.0
2012-10-23 11:30:00,25.73,25.73,25.63,25.65,67600.0,21.4684,21.4684,21.385,21.4017,67600.0
2012-10-23 12:00:00,25.65,25.77,25.63,25.75,59800.0,21.4017,21.5018,21.385,21.4851,59800.0
2012-10-23 12:30:00,25.75,25.76,25.66,25.68,51000.0,21.4851,21.4935,21.41,21.4267,51000.0
2012-10-23 13:00:00,25.67,25.74,25.67,25.72,51000.0,21.4184,21.4768,21.4184,21.4601,51000.0
2012-10-23 13:30:00,25.71,25.74,25.66,25.74,51400.0,21.4517,21.4768,21.41,21.4768,51400.0
2012-10-23 14:00:00,25.75,25.76,25.68,25.75,102200.0,21.4851,21.4935,21.4267,21.4851,102200.0
2012-10-23 14:30:00,25.74,25.77,25.71,25.73,64400.0,21.4768,21.5018,21.4517,21.4684,64400.0
2012-10-23 15:00:00,25.73,25.83,25.73,25.77,98200.0,21.4684,21.5519,21.4684,21.5018,98200.0
2012-10-23 15:30:00,25.77,25.79,25.7,25.73,221600.0,21.5018,21.5185,21.4434,21.4684,221600.0
2012-10-24 09:30:00,25.81,25.98,25.69,25.76,106000.0,21.5352,21.677,21.4351,21.4935,106000.0
2012-10-24 10:00:00,25.75,25.77,25.65,25.68,80000.0,21.4851,21.5018,21.4017,21.4267,80000.0
2012-10-24 10:30:00,25.68,25.69,25.62,25.67,80000.0,21.4267,21.4351,21.3767,21.4184,80000.0
2012-10-24 11:00:00,25.68,25.8,25.66,25.8,53800.0,21.4267,21.5268,21.41,21.5268,53800.0
2012-10-24 11:30:00,25.79,25.8,25.72,25.74,42800.0,21.5185,21.5268,21.4601,21.4768,42800.0
2012-10-24 12:00:00,25.75,25.78,25.73,25.75,43600.0,21.4851,21.5102,21.4684,21.4851,43600.0
2012-10-24 12:30:00,25.77,25.79,25.71,25.72,31400.0,21.5018,21.5185,21.4517,21.4601,31400.0
2012-10-24 13:00:00,25.71,25.8,25.7,25.77,70800.0,21.4517,21.5268,21.4434,21.5018,70800.0
2012-10-24 13:30:00,25.77,25.78,25.67,25.68,47000.0,21.5018,21.5102,21.4184,21.4267,47000.0
2012-10-24 14:00:00,25.69,25.81,25.68,25.8,145000.0,21.4351,21.5352,21.4267,21.5268,145000.0
2012-10-24 14:30:00,25.79,25.8,25.74,25.75,83200.0,21.5185,21.5268,21.4768,21.4851,83200.0
2012-10-24 15:00:00,25.75,25.75,25.7,25.72,64000.0,21.4851,21.4851,21.4434,21.4601,64000.0
2012-10-24 15:30:00,25.73,25.79,25.71,25.75,174600.0,21.4684,21.5185,21.4517,21.4851,174600.0
2012-10-25 09:30:00,25.88,26.22,25.75,25.75,126200.0,21.5936,21.8773,21.4851,21.4851,126200.0
2012-10-25 10:00:00,25.75,25.78,25.66,25.66,72800.0,21.4851,21.5102,21.41,21.41,72800.0
2012-10-25 10:30:00,25.66,25.66,25.54,25.57,107600.0,21.41,21.41,21.3099,21.3349,107600.0
2012-10-25 11:00:00,25.56,25.65,25.55,25.58,115200.0,21.3266,21.4017,21.3182,21.3433,115200.0
2012-10-25 11:30:00,25.58,25.59,25.41,25.43,105400.0,21.3433,21.3516,21.2014,21.2181,105400.0
2012-10-25 12:00:00,25.43,25.43,25.39,25.41,82600.0,21.2181,21.2181,21.1847,21.2014,82600.0
2012-10-25 12:30:00,25.41,25.47,25.35,25.47,89200.0,21.2014,21.2515,21.1514,21.2515,89200.0
2012-10-25 13:00:00,25.48,25.52,25.41,25.48,86200.0,21.2598,21.2932,21.2014,21.2598,86200.0
2012-10-25 13:30:00,25.48,25.48,25.35,25.37,96200.0,21.2598,21.2598,21.1514,21.1681,96200.0
2012-10-25 14:00:00,25.37,25.37,25.32,25.33,118200.0,21.1681,21.1681,21.1263,21.1347,118200.0
2012-10-25 14:30:00,25.33,25.38,25.33,25.36,142200.0,21.1347,21.1764,21.1347,21.1597,142200.0
2012-10-25 15:00:00,25.36,25.39,25.36,25.38,134000.0,21.1597,21.1847,21.1597,21.1764,134000.0
2012-10-25 15:30:00,25.38,25.5,25.36,25.48,314800.0,21.1764,21.2765,21.1597,21.2598,314800.0
2012-10-26 09:30:00,25.55,25.59,25.43,25.43,143400.0,21.3182,21.3516,21.2181,21.2181,143400.0
2012-10-26 10:00:00,25.44,25.5,25.4,25.41,123200.0,21.2265,21.2765,21.1931,21.2014,123200.0
2012-10-26 10:30:00,25.41,25.41,25.34,25.36,105400.0,21.2014,21.2014,21.143,21.1597,105400.0
2012-10-26 11:00:00,25.36,25.36,25.29,25.32,90000.0,21.1597,21.1597,21.1013,21.1263,90000.0
2012-10-26 11:30:00,25.32,25.35,25.28,25.32,110000.0,21.1263,21.1514,21.093,21.1263,110000.0
2012-10-26 12:00:00,25.32,25.32,25.1,25.15,181400.0,21.1263,21.1263,20.9428,20.9845,181400.0
2012-10-26 12:30:00,25.15,25.17,25.1,25.12,112000.0,20.9845,21.0012,20.9428,20.9595,112000.0
2012-10-26 13:00:00,25.11,25.15,25.1,25.11,104200.0,20.9511,20.9845,20.9428,20.9511,104200.0
2012-10-26 13:30:00,25.11,25.11,25.06,25.09,145400.0,20.9511,20.9511,20.9094,20.9344,145400.0
2012-10-26 14:00:00,25.08,25.11,25.03,25.05,217400.0,20.9261,20.9511,20.8844,20.9011,217400.0
2012-10-26 14:30:00,25.04,25.1,25.03,25.1,164200.0,20.8927,20.9428,20.8844,20.9428,164200.0
2012-10-26 15:00:00,25.1,25.11,25.06,25.08,187800.0,20.9428,20.9511,20.9094,20.9261,187800.0
2012-10-26 15:30:00,25.08,25.12,25.02,25.06,553000.0,20.9261,20.9595,20.876,20.9094,553000.0
2012-10-31 09:30:00,25.2,25.34,24.8,24.86,291600.0,21.0262,21.143,20.6925,20.7425,291600.0
2012-10-31 10:00:00,24.85,25.03,24.84,25.0,287600.0,20.7342,20.8844,20.7258,20.8593,287600.0
2012-10-31 10:30:00,25.0,25.01,24.96,24.99,213000.0,20.8593,20.8677,20.826,20.851,213000.0
2012-10-31 11:00:00,25.0,25.03,24.97,25.0,219200.0,20.8593,20.8844,20.8343,20.8593,219200.0
2012-10-31 11:30:00,25.0,25.02,24.98,25.0,293200.0,20.8593,20.876,20.8427,20.8593,293200.0
2012-10-31 12:00:00,25.0,25.11,24.99,25.07,310800.0,20.8593,20.9511,20.851,20.9177,310800.0
2012-10-31 12:30:00,25.08,25.22,25.06,25.2,116600.0,20.9261,21.0429,20.9094,21.0262,116600.0
2012-10-31 13:00:00,25.21,25.32,25.19,25.31,99800.0,21.0346,21.1263,21.0179,21.118,99800.0
2012-10-31 13:30:00,25.31,25.37,25.29,25.37,90000.0,21.118,21.1681,21.1013,21.1681,90000.0
2012-10-31 14:00:00,25.37,25.39,25.33,25.33,76800.0,21.1681,21.1847,21.1347,21.1347,76800.0
2012-10-31 14:30:00,25.35,25.38,25.33,25.34,63200.0,21.1514,21.1764,21.1347,21.143,63200.0
2012-10-31 15:00:00,25.33,25.38,25.29,25.33,142600.0,21.1347,21.1764,21.1013,21.1347,142600.0
2012-10-31 15:30:00,25.33,25.39,25.3,25.36,260600.0,21.1347,21.1847,21.1097,21.1597,260600.0
2012-11-01 09:30:00,25.4,25.49,25.17,25.47,121200.0,21.1931,21.2682,21.0012,21.2515,121200.0
2012-11-01 10:00:00,25.49,25.68,25.47,25.61,140600.0,21.2682,21.4267,21.2515,21.3683,140600.0
2012-11-01 10:30:00,25.61,25.7,25.6,25.66,109600.0,21.3683,21.4434,21.36,21.41,109600.0
2012-11-01 11:00:00,25.66,25.72,25.64,25.71,127800.0,21.41,21.4601,21.3933,21.4517,127800.0
2012-11-01 11:30:00,25.71,25.79,25.71,25.72,126600.0,21.4517,21.5185,21.4517,21.4601,126600.0
2012-11-01 12:00:00,25.71,25.75,25.67,25.67,99400.0,21.4517,21.4851,21.4184,21.4184,99400.0
2012-11-01 12:30:00,25.67,25.73,25.63,25.68,85400.0,21.4184,21.4684,21.385,21.4267,85400.0
2012-11-01 13:00:00,25.68,25.77,25.67,25.77,77800.0,21.4267,21.5018,21.4184,21.5018,77800.0
2012-11-01 13:30:00,25.77,25.83,25.75,25.83,103200.0,21.5018,21.5519,21.4851,21.5519,103200.0
2012-11-01 14:00:00,25.82,25.82,25.75,25.76,48400.0,21.5435,21.5435,21.4851,21.4935,48400.0
2012-11-01 14:30:00,25.77,25.77,25.65,25.66,59200.0,21.5018,21.5018,21.4017,21.41,59200.0
2012-11-01 15:00:00,25.67,25.71,25.56,25.57,83000.0,21.4184,21.4517,21.3266,21.3349,83000.0
2012-11-01 15:30:00,25.57,25.61,25.51,25.61,289000.0,21.3349,21.3683,21.2849,21.3683,289000.0
2012-11-02 09:30:00,25.75,25.77,25.63,25.74,93200.0,21.4851,21.5018,21.385,21.4768,93200.0
2012-11-02 10:00:00,25.75,25.75,25.6,25.62,36000.0,21.4851,21.4851,21.36,21.3767,36000.0
2012-11-02 10:30:00,25.63,25.8,25.61,25.76,135200.0,21.385,21.5268,21.3683,21.4935,135200.0
2012-11-02 11:00:00,25.75,25.82,25.74,25.81,198400.0,21.4851,21.5435,21.4768,21.5352,198400.0
2012-11-02 11:30:00,25.8,25.83,25.73,25.79,47800.0,21.5268,21.5519,21.4684,21.5185,47800.0
2012-11-02 12:00:00,25.8,25.81,25.71,25.72,82800.0,21.5268,21.5352,21.4517,21.4601,82800.0
2012-11-02 12:30:00,25.72,25.74,25.57,25.59,80400.0,21.4601,21.4768,21.3349,21.3516,80400.0
2012-11-02 13:00:00,25.58,25.68,25.56,25.65,88200.0,21.3433,21.4267,21.3266,21.4017,88200.0
2012-11-02 13:30:00,25.65,25.77,25.64,25.73,130800.0,21.4017,21.5018,21.3933,21.4684,130800.0
2012-11-02 14:00:00,25.73,25.78,25.7,25.73,98000.0,21.4684,21.5102,21.4434,21.4684,98000.0
2012-11-02 14:30:00,25.73,25.75,25.66,25.71,82800.0,21.4684,21.4851,21.41,21.4517,82800.0
2012-11-02 15:00:00,25.71,25.73,25.63,25.65,143800.0,21.4517,21.4684,21.385,21.4017,143800.0
2012-11-02 15:30:00,25.66,25.68,25.53,25.53,331200.0,21.41,21.4267,21.3016,21.3016,331200.0
2012-11-05 09:30:00,25.62,26.49,25.58,26.45,284800.0,21.3767,22.1026,21.3433,22.0692,284800.0
2012-11-05 10:00:00,26.47,26.57,26.2,26.22,462600.0,22.0859,22.1693,21.8606,21.8773,462600.0
2012-11-05 10:30:00,26.22,26.48,26.22,26.48,129000.0,21.8773,22.0942,21.8773,22.0942,129000.0
2012-11-05 11:00:00,26.49,26.71,26.38,26.42,222200.0,22.1026,22.2861,22.0108,22.0442,222200.0
2012-11-05 11:30:00,26.42,26.5,26.4,26.49,140800.0,22.0442,22.1109,22.0275,22.1026,140800.0
2012-11-05 12:00:00,26.49,26.49,26.34,26.39,87000.0,22.1026,22.1026,21.9774,22.0191,87000.0
2012-11-05 12:30:00,26.38,26.4,26.29,26.29,138400.0,22.0108,22.0275,21.9357,21.9357,138400.0
2012-11-05 13:00:00,26.29,26.35,26.11,26.12,111400.0,21.9357,21.9857,21.7855,21.7938,111400.0
2012-11-05 13:30:00,26.13,26.13,26.0,26.07,79800.0,21.8022,21.8022,21.6937,21.7521,79800.0
2012-11-05 14:00:00,26.07,26.08,25.93,25.98,78400.0,21.7521,21.7605,21.6353,21.677,78400.0
2012-11-05 14:30:00,25.99,26.04,25.95,26.0,86600.0,21.6854,21.7271,21.652,21.6937,86600.0
2012-11-05 15:00:00,26.0,26.0,25.92,25.93,151200.0,21.6937,21.6937,21.627,21.6353,151200.0
2012-11-05 15:30:00,25.92,26.23,25.85,25.93,666800.0,21.627,21.8856,21.5686,21.6353,666800.0
2012-11-06 09:30:00,26.09,26.09,25.88,26.02,102000.0,21.7688,21.7688,21.5936,21.7104,102000.0
2012-11-06 10:00:00,26.0,26.02,25.73,25.77,119600.0,21.6937,21.7104,21.4684,21.5018,119600.0
2012-11-06 10:30:00,25.78,25.82,25.72,25.73,128600.0,21.5102,21.5435,21.4601,21.4684,128600.0
2012-11-06 11:00:00,25.74,25.75,25.71,25.71,72800.0,21.4768,21.4851,21.4517,21.4517,72800.0
2012-11-06 11:30:00,25.71,25.77,25.7,25.75,123000.0,21.4517,21.5018,21.4434,21.4851,123000.0
2012-11-06 12:00:00,25.75,25.85,25.75,25.85,116000.0,21.4851,21.5686,21.4851,21.5686,116000.0
2012-11-06 12:30:00,25.85,25.9,25.82,25.89,82200.0,21.5686,21.6103,21.5435,21.6019,82200.0
2012-11-06 13:00:00,25.9,25.93,25.82,25.92,103200.0,21.6103,21.6353,21.5435,21.627,103200.0
2012-11-06 13:30:00,25.91,25.99,25.91,25.97,64600.0,21.6186,21.6854,21.6186,21.6687,64600.0
2012-11-06 14:00:00,25.96,25.98,25.93,25.93,84400.0,21.6603,21.677,21.6353,21.6353,84400.0
2012-11-06 14:30:00,25.93,25.95,25.83,25.84,117800.0,21.6353,21.652,21.5519,21.5602,117800.0
2012-11-06 15:00:00,25.85,25.9,25.84,25.9,332400.0,21.5686,21.6103,21.5602,21.6103,332400.0
2012-11-06 15:30:00,25.9,25.93,25.85,25.92,339200.0,21.6103,21.6353,21.5686,21.627,339200.0
2012-11-07 09:30:00,26.49,26.49,25.4,25.66,202400.0,22.2075,22.2075,21.2937,21.5117,202400.0
2012-11-07 10:00:00,25.65,25.66,25.49,25.52,197800.0,21.5033,21.5117,21.3691,21.3943,197800.0
2012-11-07 10:30:00,25.52,25.59,24.95,24.96,706800.0,21.3943,21.453,20.9164,20.9248,706800.0
2012-11-07 11:00:00,24.96,25.3,24.83,25.22,445600.0,20.9248,21.2099,20.8158,21.1428,445600.0
2012-11-07 11:30:00,25.21,25.41,25.18,25.39,115200.0,21.1344,21.3021,21.1093,21.2853,115200.0
2012-11-07 12:00:00,25.42,25.42,25.35,25.38,82600.0,21.3105,21.3105,21.2518,21.2769,82600.0
2012-11-07 12:30:00,25.39,25.43,25.36,25.4,73000.0,21.2853,21.3188,21.2602,21.2937,73000.0
2012-11-07 13:00:00,25.38,25.46,25.36,25.39,96200.0,21.2769,21.344,21.2602,21.2853,96200.0
2012-11-07 13:30:00,25.39,25.43,25.35,25.36,125200.0,21.2853,21.3188,21.2518,21.2602,125200.0
2012-11-07 14:00:00,25.36,25.39,25.24,25.27,211000.0,21.2602,21.2853,21.1596,21.1847,211000.0
2012-11-07 14:30:00,25.28,25.35,25.25,25.35,191200.0,21.1931,21.2518,21.1679,21.2518,191200.0
2012-11-07 15:00:00,25.33,25.38,25.3,25.35,286800.0,21.235,21.2769,21.2099,21.2518,286800.0
2012-11-07 15:30:00,25.34,25.37,25.28,25.28,405200.0,21.2434,21.2685,21.1931,21.1931,405200.0
2012-11-08 09:30:00,25.3,25.36,24.97,25.16,492600.0,21.2099,21.2602,20.9332,21.0925,492600.0
2012-11-08 10:00:00,25.17,25.32,25.09,25.31,188400.0,21.1009,21.2266,21.0338,21.2182,188400.0
2012-11-08 10:30:00,25.29,25.43,25.25,25.43,100200.0,21.2015,21.3188,21.1679,21.3188,100200.0
2012-11-08 11:00:00,25.43,25.47,25.37,25.46,104600.0,21.3188,21.3524,21.2685,21.344,104600.0
2012-11-08 11:30:00,25.46,25.48,25.36,25.48,92800.0,21.344,21.3608,21.2602,21.3608,92800.0
2012-11-08 12:00:00,25.47,25.48,25.4,25.48,89200.0,21.3524,21.3608,21.2937,21.3608,89200.0
2012-11-08 12:30:00,25.48,25.5,25.43,25.5,63200.0,21.3608,21.3775,21.3188,21.3775,63200.0
2012-11-08 13:00:00,25.5,25.5,25.39,25.4,142000.0,21.3775,21.3775,21.2853,21.2937,142000.0
2012-11-08 13:30:00,25.4,25.57,25.37,25.54,90200.0,21.2937,21.4362,21.2685,21.4111,90200.0
2012-11-08 14:00:00,25.54,25.54,25.5,25.53,99000.0,21.4111,21.4111,21.3775,21.4027,99000.0
2012-11-08 14:30:00,25.53,25.58,25.52,25.56,127800.0,21.4027,21.4446,21.3943,21.4278,127800.0
2012-11-08 15:00:00,25.56,25.56,25.49,25.5,187000.0,21.4278,21.4278,21.3691,21.3775,187000.0
2012-11-08 15:30:00,25.49,25.5,25.36,25.36,219200.0,21.3691,21.3775,21.2602,21.2602,219200.0
2012-11-09 09:30:00,25.28,25.53,25.28,25.35,168200.0,21.1931,21.4027,21.1931,21.2518,168200.0
2012-11-09 10:00:00,25.36,25.54,25.34,25.4,91200.0,21.2602,21.4111,21.2434,21.2937,91200.0
2012-11-09 10:30:00,25.39,25.43,25.33,25.41,51600.0,21.2853,21.3188,21.235,21.3021,51600.0
2012-11-09 11:00:00,25.41,25.42,25.39,25.4,54000.0,21.3021,21.3105,21.2853,21.2937,54000.0
2012-11-09 11:30:00,25.39,25.5,25.39,25.5,105000.0,21.2853,21.3775,21.2853,21.3775,105000.0
2012-11-09 12:00:00,25.5,25.51,25.46,25.5,76400.0,21.3775,21.3859,21.344,21.3775,76400.0
2012-11-09 12:30:00,25.5,25.53,25.48,25.5,47600.0,21.3775,21.4027,21.3608,21.3775,47600.0
2012-11-09 13:00:00,25.5,25.54,25.45,25.46,104400.0,21.3775,21.4111,21.3356,21.344,104400.0
2012-11-09 13:30:00,25.46,25.52,25.44,25.51,118800.0,21.344,21.3943,21.3272,21.3859,118800.0
2012-11-09 14:00:00,25.5,25.54,25.49,25.5,67000.0,21.3775,21.4111,21.3691,21.3775,67000.0
2012-11-09 14:30:00,25.51,25.54,25.5,25.52,62600.0,21.3859,21.4111,21.3775,21.3943,62600.0
2012-11-09 15:00:00,25.51,25.52,25.45,25.47,129600.0,21.3859,21.3943,21.3356,21.3524,129600.0
2012-11-09 15:30:00,25.47,25.48,25.34,25.38,206000.0,21.3524,21.3608,21.2434,21.2769,206000.0
2012-11-12 09:30:00,25.48,25.5,25.4,25.42,100000.0,21.3608,21.3775,21.2937,21.3105,100000.0
2012-11-12 10:00:00,25.42,25.52,25.39,25.5,98600.0,21.3105,21.3943,21.2853,21.3775,98600.0
2012-11-12 10:30:00,25.48,25.53,25.48,25.5,126000.0,21.3608,21.4027,21.3608,21.3775,126000.0
2012-11-12 11:00:00,25.5,25.58,25.48,25.57,234200.0,21.3775,21.4446,21.3608,21.4362,234200.0
2012-11-12 11:30:00,25.57,25.6,25.52,25.53,95600.0,21.4362,21.4614,21.3943,21.4027,95600.0
2012-11-12 12:00:00,25.53,25.53,25.43,25.44,63400.0,21.4027,21.4027,21.3188,21.3272,63400.0
2012-11-12 12:30:00,25.45,25.52,25.41,25.52,93400.0,21.3356,21.3943,21.3021,21.3943,93400.0
2012-11-12 13:00:00,25.52,25.54,25.5,25.51,51800.0,21.3943,21.4111,21.3775,21.3859,51800.0
2012-11-12 13:30:00,25.51,25.53,25.48,25.52,120600.0,21.3859,21.4027,21.3608,21.3943,120600.0
2012-11-12 14:00:00,25.53,25.53,25.5,25.5,64000.0,21.4027,21.4027,21.3775,21.3775,64000.0
2012-11-12 14:30:00,25.5,25.53,25.5,25.53,71000.0,21.3775,21.4027,21.3775,21.4027,71000.0
2012-11-12 15:00:00,25.52,25.55,25.5,25.54,111600.0,21.3943,21.4194,21.3775,21.4111,111600.0
2012-11-12 15:30:00,25.54,25.55,25.4,25.43,463200.0,21.4111,21.4194,21.2937,21.3188,463200.0
2012-11-13 09:30:00,25.38,25.5,25.35,25.48,162200.0,21.2769,21.3775,21.2518,21.3608,162200.0
2012-11-13 10:00:00,25.5,25.57,25.43,25.47,169800.0,21.3775,21.4362,21.3188,21.3524,169800.0
2012-11-13 10:30:00,25.48,25.59,25.47,25.58,107400.0,21.3608,21.453,21.3524,21.4446,107400.0
2012-11-13 11:00:00,25.59,25.61,25.49,25.56,296800.0,21.453,21.4697,21.3691,21.4278,296800.0
2012-11-13 11:30:00,25.57,25.59,25.55,25.58,151000.0,21.4362,21.453,21.4194,21.4446,151000.0
2012-11-13 12:00:00,25.58,25.58,25.5,25.54,67400.0,21.4446,21.4446,21.3775,21.4111,67400.0
2012-11-13 12:30:00,25.54,25.58,25.52,25.57,71000.0,21.4111,21.4446,21.3943,21.4362,71000.0
2012-11-13 13:00:00,25.57,25.63,25.55,25.62,76400.0,21.4362,21.4865,21.4194,21.4781,76400.0
2012-11-13 13:30:00,25.63,25.72,25.63,25.72,65600.0,21.4865,21.562,21.4865,21.562,65600.0
2012-11-13 14:00:00,25.72,25.74,25.64,25.65,131000.0,21.562,21.5787,21.4949,21.5033,131000.0
2012-11-13 14:30:00,25.66,25.68,25.61,25.61,131000.0,21.5117,21.5284,21.4697,21.4697,131000.0
2012-11-13 15:00:00,25.61,25.65,25.55,25.64,146800.0,21.4697,21.5033,21.4194,21.4949,146800.0
2012-11-13 15:30:00,25.64,25.67,25.54,25.58,219400.0,21.4949,21.52,21.4111,21.4446,219400.0
2012-11-14 09:30:00,26.11,26.11,25.43,25.71,234800.0,21.8889,21.8889,21.3188,21.5536,234800.0
2012-11-14 10:00:00,25.71,25.73,25.57,25.58,133200.0,21.5536,21.5703,21.4362,21.4446,133200.0
2012-11-14 10:30:00,25.58,25.59,25.43,25.44,128000.0,21.4446,21.453,21.3188,21.3272,128000.0
2012-11-14 11:00:00,25.45,25.52,25.42,25.5,107600.0,21.3356,21.3943,21.3105,21.3775,107600.0
2012-11-14 11:30:00,25.5,25.54,25.48,25.51,97000.0,21.3775,21.4111,21.3608,21.3859,97000.0
2012-11-14 12:00:00,25.51,25.53,25.45,25.47,70000.0,21.3859,21.4027,21.3356,21.3524,70000.0
2012-11-14 12:30:00,25.46,25.54,25.35,25.48,60000.0,21.344,21.4111,21.2518,21.3608,60000.0
2012-11-14 13:00:00,25.49,25.49,25.41,25.42,30200.0,21.3691,21.3691,21.3021,21.3105,30200.0
2012-11-14 13:30:00,25.39,25.46,25.39,25.43,50800.0,21.2853,21.344,21.2853,21.3188,50800.0
2012-11-14 14:00:00,25.43,25.44,25.38,25.43,90600.0,21.3188,21.3272,21.2769,21.3188,90600.0
2012-11-14 14:30:00,25.43,25.47,25.42,25.46,78000.0,21.3188,21.3524,21.3105,21.344,78000.0
2012-11-14 15:00:00,25.46,25.46,25.41,25.43,169600.0,21.344,21.344,21.3021,21.3188,169600.0
2012-11-14 15:30:00,25.44,25.46,25.28,25.29,374200.0,21.3272,21.344,21.1931,21.2015,374200.0
2012-11-15 09:30:00,25.26,25.48,25.17,25.4,226200.0,21.1763,21.3608,21.1009,21.2937,226200.0
2012-11-15 10:00:00,25.4,25.48,25.32,25.34,184400.0,21.2937,21.3608,21.2266,21.2434,184400.0
2012-11-15 10:30:00,25.35,25.42,25.33,25.37,88200.0,21.2518,21.3105,21.235,21.2685,88200.0
2012-11-15 11:00:00,25.38,25.44,25.33,25.36,129800.0,21.2769,21.3272,21.235,21.2602,129800.0
2012-11-15 11:30:00,25.36,25.4,25.34,25.39,73200.0,21.2602,21.2937,21.2434,21.2853,73200.0
2012-11-15 12:00:00,25.39,25.4,25.31,25.34,111800.0,21.2853,21.2937,21.2182,21.2434,111800.0
2012-11-15 12:30:00,25.33,25.38,25.32,25.36,79600.0,21.235,21.2769,21.2266,21.2602,79600.0
2012-11-15 13:00:00,25.37,25.42,25.32,25.41,91000.0,21.2685,21.3105,21.2266,21.3021,91000.0
2012-11-15 13:30:00,25.4,25.45,25.39,25.4,213800.0,21.2937,21.3356,21.2853,21.2937,213800.0
2012-11-15 14:00:00,25.41,25.42,25.3,25.3,83200.0,21.3021,21.3105,21.2099,21.2099,83200.0
2012-11-15 14:30:00,25.31,25.36,25.3,25.35,200200.0,21.2182,21.2602,21.2099,21.2518,200200.0
2012-11-15 15:00:00,25.35,25.38,25.29,25.3,235800.0,21.2518,21.2769,21.2015,21.2099,235800.0
2012-11-15 15:30:00,25.3,25.5,25.29,25.49,755800.0,21.2099,21.3775,21.2015,21.3691,755800.0
2012-11-16 09:30:00,25.41,25.58,25.36,25.58,437800.0,21.3021,21.4446,21.2602,21.4446,437800.0
2012-11-16 10:00:00,25.58,25.63,25.47,25.63,83600.0,21.4446,21.4865,21.3524,21.4865,83600.0
2012-11-16 10:30:00,25.61,25.64,25.56,25.64,67600.0,21.4697,21.4949,21.4278,21.4949,67600.0
2012-11-16 11:00:00,25.63,25.74,25.63,25.67,76200.0,21.4865,21.5787,21.4865,21.52,76200.0
2012-11-16 11:30:00,25.66,25.75,25.65,25.74,103000.0,21.5117,21.5871,21.5033,21.5787,103000.0
2012-11-16 12:00:00,25.74,25.83,25.74,25.74,99000.0,21.5787,21.6542,21.5787,21.5787,99000.0
2012-11-16 12:30:00,25.74,25.86,25.73,25.81,209600.0,21.5787,21.6793,21.5703,21.6374,209600.0
2012-11-16 13:00:00,25.8,25.86,25.75,25.86,86400.0,21.629,21.6793,21.5871,21.6793,86400.0
2012-11-16 13:30:00,25.86,25.91,25.81,25.9,92200.0,21.6793,21.7212,21.6374,21.7129,92200.0
2012-11-16 14:00:00,25.9,25.92,25.88,25.91,119000.0,21.7129,21.7296,21.6961,21.7212,119000.0
2012-11-16 14:30:00,25.91,26.02,25.86,25.98,205400.0,21.7212,21.8135,21.6793,21.7799,205400.0
2012-11-16 15:00:00,25.98,25.98,25.9,25.94,142800.0,21.7799,21.7799,21.7129,21.7464,142800.0
2012-11-16 15:30:00,25.93,26.04,25.91,26.03,274000.0,21.738,21.8302,21.7212,21.8218,274000.0
2012-11-19 09:30:00,26.1,26.21,26.04,26.13,239000.0,21.8805,21.9727,21.8302,21.9057,239000.0
2012-11-19 10:00:00,26.11,26.2,25.99,26.2,234000.0,21.8889,21.9644,21.7883,21.9644,234000.0
2012-11-19 10:30:00,26.19,26.25,26.17,26.17,84400.0,21.956,22.0063,21.9392,21.9392,84400.0
2012-11-19 11:00:00,26.18,26.19,26.13,26.15,102600.0,21.9476,21.956,21.9057,21.9224,102600.0
2012-11-19 11:30:00,26.15,26.33,26.15,26.32,136200.0,21.9224,22.0733,21.9224,22.065,136200.0
2012-11-19 12:00:00,26.32,26.36,26.3,26.34,71000.0,22.065,22.0985,22.0482,22.0817,71000.0
2012-11-19 12:30:00,26.33,26.38,26.29,26.29,89600.0,22.0733,22.1153,22.0398,22.0398,89600.0
2012-11-19 13:00:00,26.29,26.37,26.28,26.32,135400.0,22.0398,22.1069,22.0314,22.065,135400.0
2012-11-19 13:30:00,26.32,26.33,26.26,26.27,79400.0,22.065,22.0733,22.0147,22.023,79400.0
2012-11-19 14:00:00,26.27,26.3,26.26,26.29,318200.0,22.023,22.0482,22.0147,22.0398,318200.0
2012-11-19 14:30:00,26.29,26.35,26.27,26.27,194400.0,22.0398,22.0901,22.023,22.023,194400.0
2012-11-19 15:00:00,26.27,26.3,26.23,26.25,157600.0,22.023,22.0482,21.9895,22.0063,157600.0
2012-11-19 15:30:00,26.25,26.31,26.24,26.3,270200.0,22.0063,22.0566,21.9979,22.0482,270200.0
2012-11-20 09:30:00,26.24,26.39,26.15,26.39,104000.0,21.9979,22.1236,21.9224,22.1236,104000.0
2012-11-20 10:00:00,26.39,26.39,26.29,26.33,71600.0,22.1236,22.1236,22.0398,22.0733,71600.0
2012-11-20 10:30:00,26.32,26.38,26.32,26.37,46800.0,22.065,22.1153,22.065,22.1069,46800.0
2012-11-20 11:00:00,26.37,26.41,26.36,26.41,71400.0,22.1069,22.1404,22.0985,22.1404,71400.0
2012-11-20 11:30:00,26.41,26.53,26.36,26.52,39800.0,22.1404,22.241,22.0985,22.2326,39800.0
2012-11-20 12:00:00,26.5,26.52,26.47,26.5,50800.0,22.2159,22.2326,22.1907,22.2159,50800.0
2012-11-20 12:30:00,26.49,26.58,26.49,26.55,55600.0,22.2075,22.2829,22.2075,22.2578,55600.0
2012-11-20 13:00:00,26.55,26.55,26.46,26.5,116000.0,22.2578,22.2578,22.1823,22.2159,116000.0
2012-11-20 13:30:00,26.5,26.58,26.49,26.57,69800.0,22.2159,22.2829,22.2075,22.2745,69800.0
2012-11-20 14:00:00,26.57,26.63,26.54,26.63,85000.0,22.2745,22.3248,22.2494,22.3248,85000.0
2012-11-20 14:30:00,26.61,26.63,26.55,26.62,66800.0,22.3081,22.3248,22.2578,22.3165,66800.0
2012-11-20 15:00:00,26.61,26.62,26.58,26.61,93200.0,22.3081,22.3165,22.2829,22.3081,93200.0
2012-11-20 15:30:00,26.61,26.64,26.6,26.64,216600.0,22.3081,22.3332,22.2997,22.3332,216600.0
2012-11-21 09:30:00,26.63,26.67,26.5,26.63,74000.0,22.3248,22.3584,22.2159,22.3248,74000.0
2012-11-21 10:00:00,26.64,26.66,26.56,26.65,65200.0,22.3332,22.35,22.2662,22.3416,65200.0
2012-11-21 10:30:00,26.64,26.64,26.56,26.56,134800.0,22.3332,22.3332,22.2662,22.2662,134800.0
2012-11-21 11:00:00,26.56,26.65,26.56,26.61,72800.0,22.2662,22.3416,22.2662,22.3081,72800.0
2012-11-21 11:30:00,26.6,26.61,26.55,26.61,22000.0,22.2997,22.3081,22.2578,22.3081,22000.0
2012-11-21 12:00:00,26.62,26.65,26.59,26.65,27400.0,22.3165,22.3416,22.2913,22.3416,27400.0
2012-11-21 12:30:00,26.64,26.68,26.62,26.68,38800.0,22.3332,22.3668,22.3165,22.3668,38800.0
2012-11-21 13:00:00,26.68,26.7,26.64,26.65,46400.0,22.3668,22.3835,22.3332,22.3416,46400.0
2012-11-21 13:30:00,26.65,26.68,26.64,26.66,33800.0,22.3416,22.3668,22.3332,22.35,33800.0
2012-11-21 14:00:00,26.66,26.68,26.63,26.65,25800.0,22.35,22.3668,22.3248,22.3416,25800.0
2012-11-21 14:30:00,26.65,26.68,26.63,26.67,39600.0,22.3416,22.3668,22.3248,22.3584,39600.0
2012-11-21 15:00:00,26.67,26.7,26.66,26.7,61200.0,22.3584,22.3835,22.35,22.3835,61200.0
2012-11-21 15:30:00,26.7,26.73,26.62,26.73,264800.0,22.3835,22.4087,22.3165,22.4087,264800.0
2012-11-23 09:30:00,26.75,26.87,26.73,26.8,165400.0,22.4254,22.526,22.4087,22.4674,165400.0
2012-11-23 10:00:00,26.8,26.97,26.78,26.97,109200.0,22.4674,22.6099,22.4506,22.6099,109200.0
2012-11-23 10:30:00,26.97,27.0,26.88,26.91,51600.0,22.6099,22.635,22.5344,22.5596,51600.0
2012-11-23 11:00:00,26.92,26.98,26.9,26.95,28400.0,22.568,22.6183,22.5512,22.5931,28400.0
2012-11-23 11:30:00,26.96,26.96,26.85,26.92,44200.0,22.6015,22.6015,22.5093,22.568,44200.0
2012-11-23 12:00:00,26.92,26.93,26.86,26.87,33600.0,22.568,22.5763,22.5177,22.526,33600.0
2012-11-23 12:30:00,26.86,26.96,26.86,26.96,63400.0,22.5177,22.6015,22.5177,22.6015,63400.0
2012-11-26 09:30:00,26.84,27.02,26.74,27.02,111800.0,22.5009,22.6518,22.4171,22.6518,111800.0
2012-11-26 10:00:00,27.0,27.04,26.98,27.01,69000.0,22.635,22.6686,22.6183,22.6434,69000.0
2012-11-26 10:30:00,27.0,27.04,26.99,27.0,51800.0,22.635,22.6686,22.6266,22.635,51800.0
2012-11-26 11:00:00,26.99,27.0,26.87,26.89,155600.0,22.6266,22.635,22.526,22.5428,155600.0
2012-11-26 11:30:00,26.88,26.89,26.81,26.85,145000.0,22.5344,22.5428,22.4757,22.5093,145000.0
2012-11-26 12:00:00,26.85,26.9,26.83,26.88,81600.0,22.5093,22.5512,22.4925,22.5344,81600.0
2012-11-26 12:30:00,26.88,26.95,26.86,26.95,44000.0,22.5344,22.5931,22.5177,22.5931,44000.0
2012-11-26 13:00:00,26.95,26.99,26.91,26.97,96000.0,22.5931,22.6266,22.5596,22.6099,96000.0
2012-11-26 13:30:00,26.97,26.98,26.92,26.94,46200.0,22.6099,22.6183,22.568,22.5847,46200.0
2012-11-26 14:00:00,26.94,26.97,26.84,26.91,108000.0,22.5847,22.6099,22.5009,22.5596,108000.0
2012-11-26 14:30:00,26.89,26.92,26.86,26.9,71800.0,22.5428,22.568,22.5177,22.5512,71800.0
2012-11-26 15:00:00,26.91,26.95,26.89,26.9,167400.0,22.5596,22.5931,22.5428,22.5512,167400.0
2012-11-26 15:30:00,26.9,27.05,26.88,27.01,317200.0,22.5512,22.6769,22.5344,22.6434,317200.0
2012-11-27 09:30:00,26.91,27.12,26.9,27.02,68800.0,22.5596,22.7356,22.5512,22.6518,68800.0
2012-11-27 10:00:00,27.04,27.11,26.96,27.0,64800.0,22.6686,22.7272,22.6015,22.635,64800.0
2012-11-27 10:30:00,27.0,27.08,26.98,27.06,65800.0,22.635,22.7021,22.6183,22.6853,65800.0
2012-11-27 11:00:00,27.06,27.1,26.98,27.0,64000.0,22.6853,22.7189,22.6183,22.635,64000.0
2012-11-27 11:30:00,27.0,27.06,26.97,27.05,38800.0,22.635,22.6853,22.6099,22.6769,38800.0
2012-11-27 12:00:00,27.05,27.07,26.99,26.99,33200.0,22.6769,22.6937,22.6266,22.6266,33200.0
2012-11-27 12:30:00,27.0,27.0,26.96,26.98,58000.0,22.635,22.635,22.6015,22.6183,58000.0
2012-11-27 13:00:00,26.99,27.0,26.95,26.97,27600.0,22.6266,22.635,22.5931,22.6099,27600.0
2012-11-27 13:30:00,26.98,27.0,26.96,26.99,88400.0,22.6183,22.635,22.6015,22.6266,88400.0
2012-11-27 14:00:00,26.99,27.0,26.95,26.97,51000.0,22.6266,22.635,22.5931,22.6099,51000.0
2012-11-27 14:30:00,26.97,26.98,26.91,26.95,101200.0,22.6099,22.6183,22.5596,22.5931,101200.0
2012-11-27 15:00:00,26.95,26.99,26.92,26.95,87400.0,22.5931,22.6266,22.568,22.5931,87400.0
2012-11-27 15:30:00,26.95,26.96,26.92,26.95,231800.0,22.5931,22.6015,22.568,22.5931,231800.0
2012-11-28 09:30:00,26.86,27.0,26.83,26.92,74000.0,22.5177,22.635,22.4925,22.568,74000.0
2012-11-28 10:00:00,26.92,27.0,26.85,26.97,102400.0,22.568,22.635,22.5093,22.6099,102400.0
2012-11-28 10:30:00,26.97,27.0,26.93,26.96,50000.0,22.6099,22.635,22.5763,22.6015,50000.0
2012-11-28 11:00:00,26.95,26.99,26.92,26.98,50200.0,22.5931,22.6266,22.568,22.6183,50200.0
2012-11-28 11:30:00,26.98,26.99,26.95,26.97,35600.0,22.6183,22.6266,22.5931,22.6099,35600.0
2012-11-28 12:00:00,26.97,27.08,26.93,27.06,103000.0,22.6099,22.7021,22.5763,22.6853,103000.0
2012-11-28 12:30:00,27.06,27.11,27.05,27.11,59000.0,22.6853,22.7272,22.6769,22.7272,59000.0
2012-11-28 13:00:00,27.1,27.11,27.03,27.05,40400.0,22.7189,22.7272,22.6602,22.6769,40400.0
2012-11-28 13:30:00,27.05,27.07,26.98,26.99,43000.0,22.6769,22.6937,22.6183,22.6266,43000.0
2012-11-28 14:00:00,26.99,27.0,26.96,26.97,24400.0,22.6266,22.635,22.6015,22.6099,24400.0
2012-11-28 14:30:00,26.98,27.0,26.92,26.92,40400.0,22.6183,22.635,22.568,22.568,40400.0
2012-11-28 15:00:00,26.92,26.96,26.91,26.96,85200.0,22.568,22.6015,22.5596,22.6015,85200.0
2012-11-28 15:30:00,26.96,27.02,26.96,27.02,132600.0,22.6015,22.6518,22.6015,22.6518,132600.0
2012-11-29 09:30:00,27.11,27.34,26.9,26.96,105200.0,22.7272,22.9201,22.5512,22.6015,105200.0
2012-11-29 10:00:00,26.96,26.99,26.88,26.96,58200.0,22.6015,22.6266,22.5344,22.6015,58200.0
2012-11-29 10:30:00,26.95,27.0,26.94,26.94,87600.0,22.5931,22.635,22.5847,22.5847,87600.0
2012-11-29 11:00:00,26.94,27.0,26.94,27.0,34400.0,22.5847,22.635,22.5847,22.635,34400.0
2012-11-29 11:30:00,27.0,27.04,26.89,26.94,55600.0,22.635,22.6686,22.5428,22.5847,55600.0
2012-11-29 12:00:00,26.96,27.03,26.93,27.02,48000.0,22.6015,22.6602,22.5763,22.6518,48000.0
2012-11-29 12:30:00,27.0,27.04,26.99,27.02,24200.0,22.635,22.6686,22.6266,22.6518,24200.0
2012-11-29 13:00:00,27.02,27.06,27.02,27.03,26600.0,22.6518,22.6853,22.6518,22.6602,26600.0
2012-11-29 13:30:00,27.03,27.1,27.03,27.06,35600.0,22.6602,22.7189,22.6602,22.6853,35600.0
2012-11-29 14:00:00,27.05,27.06,27.02,27.04,41000.0,22.6769,22.6853,22.6518,22.6686,41000.0
2012-11-29 14:30:00,27.04,27.07,27.03,27.04,32400.0,22.6686,22.6937,22.6602,22.6686,32400.0
2012-11-29 15:00:00,27.04,27.06,26.97,27.0,62200.0,22.6686,22.6853,22.6099,22.635,62200.0
2012-11-29 15:30:00,26.99,27.05,26.98,27.0,127000.0,22.6266,22.6769,22.6183,22.635,127000.0
2012-11-30 09:30:00,27.0,27.05,26.97,26.99,46000.0,22.635,22.6769,22.6099,22.6266,46000.0
2012-11-30 10:00:00,27.04,27.09,26.98,27.09,35600.0,22.6686,22.7105,22.6183,22.7105,35600.0
2012-11-30 10:30:00,27.08,27.15,27.05,27.14,60200.0,22.7021,22.7608,22.6769,22.7524,60200.0
2012-11-30 11:00:00,27.13,27.14,26.99,27.0,55000.0,22.744,22.7524,22.6266,22.635,55000.0
2012-11-30 11:30:00,27.02,27.06,26.95,27.0,50400.0,22.6518,22.6853,22.5931,22.635,50400.0
2012-11-30 12:00:00,26.99,27.04,26.99,27.0,35800.0,22.6266,22.6686,22.6266,22.635,35800.0
2012-11-30 12:30:00,27.0,27.02,26.97,26.99,38200.0,22.635,22.6518,22.6099,22.6266,38200.0
2012-11-30 13:00:00,26.96,27.0,26.95,26.98,49400.0,22.6015,22.635,22.5931,22.6183,49400.0
2012-11-30 13:30:00,26.97,27.0,26.96,26.98,46600.0,22.6099,22.635,22.6015,22.6183,46600.0
2012-11-30 14:00:00,26.98,27.0,26.98,26.99,57600.0,22.6183,22.635,22.6183,22.6266,57600.0
2012-11-30 14:30:00,27.0,27.0,26.95,26.95,35400.0,22.635,22.635,22.5931,22.5931,35400.0
2012-11-30 15:00:00,26.95,26.98,26.95,26.95,63000.0,22.5931,22.6183,22.5931,22.5931,63000.0
2012-11-30 15:30:00,26.95,27.11,26.95,27.08,364000.0,22.5931,22.7272,22.5931,22.7021,364000.0
2012-12-03 09:30:00,27.15,27.19,27.0,27.06,80600.0,22.7608,22.7943,22.635,22.6853,80600.0
2012-12-03 10:00:00,27.03,27.09,26.97,27.09,87400.0,22.6602,22.7105,22.6099,22.7105,87400.0
2012-12-03 10:30:00,27.08,27.15,27.04,27.1,53000.0,22.7021,22.7608,22.6686,22.7189,53000.0
2012-12-03 11:00:00,27.1,27.1,27.01,27.02,38600.0,22.7189,22.7189,22.6434,22.6518,38600.0
2012-12-03 11:30:00,27.01,27.04,26.99,27.03,37200.0,22.6434,22.6686,22.6266,22.6602,37200.0
2012-12-03 12:00:00,27.04,27.04,26.98,27.0,38800.0,22.6686,22.6686,22.6183,22.635,38800.0
2012-12-03 12:30:00,26.99,26.99,26.91,26.91,33400.0,22.6266,22.6266,22.5596,22.5596,33400.0
2012-12-03 13:00:00,26.91,26.92,26.85,26.86,33400.0,22.5596,22.568,22.5093,22.5177,33400.0
2012-12-03 13:30:00,26.85,26.85,26.8,26.84,22600.0,22.5093,22.5093,22.4674,22.5009,22600.0
2012-12-03 14:00:00,26.86,26.93,26.85,26.89,33800.0,22.5177,22.5763,22.5093,22.5428,33800.0
2012-12-03 14:30:00,26.88,26.92,26.87,26.91,54200.0,22.5344,22.568,22.526,22.5596,54200.0
2012-12-03 15:00:00,26.9,26.93,26.87,26.9,58800.0,22.5512,22.5763,22.526,22.5512,58800.0
2012-12-03 15:30:00,26.91,26.99,26.91,26.99,189000.0,22.5596,22.6266,22.5596,22.6266,189000.0
2012-12-04 09:30:00,26.96,27.11,26.88,26.97,93200.0,22.6015,22.7272,22.5344,22.6099,93200.0
2012-12-04 10:00:00,26.99,27.06,26.93,26.95,61000.0,22.6266,22.6853,22.5763,22.5931,61000.0
2012-12-04 10:30:00,26.96,27.02,26.93,26.98,64400.0,22.6015,22.6518,22.5763,22.6183,64400.0
2012-12-04 11:00:00,26.99,26.99,26.9,26.95,53800.0,22.6266,22.6266,22.5512,22.5931,53800.0
2012-12-04 11:30:00,26.96,26.99,26.88,26.9,66800.0,22.6015,22.6266,22.5344,22.5512,66800.0
2012-12-04 12:00:00,26.92,26.93,26.84,26.88,46400.0,22.568,22.5763,22.5009,22.5344,46400.0
2012-12-04 12:30:00,26.89,26.89,26.78,26.84,104200.0,22.5428,22.5428,22.4506,22.5009,104200.0
2012-12-04 13:00:00,26.84,26.84,26.76,26.82,66800.0,22.5009,22.5009,22.4338,22.4841,66800.0
2012-12-04 13:30:00,26.84,26.84,26.72,26.74,73400.0,22.5009,22.5009,22.4003,22.4171,73400.0
2012-12-04 14:00:00,26.74,26.81,26.73,26.73,45000.0,22.4171,22.4757,22.4087,22.4087,45000.0
2012-12-04 14:30:00,26.73,26.83,26.73,26.8,64800.0,22.4087,22.4925,22.4087,22.4674,64800.0
2012-12-04 15:00:00,26.8,26.83,26.77,26.8,61400.0,22.4674,22.4925,22.4422,22.4674,61400.0
2012-12-04 15:30:00,26.81,26.86,26.78,26.83,253400.0,22.4757,22.5177,22.4506,22.4925,253400.0
2012-12-05 09:30:00,26.9,26.93,26.73,26.8,96000.0,22.5512,22.5763,22.4087,22.4674,96000.0
2012-12-05 10:00:00,26.81,26.83,26.73,26.81,88000.0,22.4757,22.4925,22.4087,22.4757,88000.0
2012-12-05 10:30:00,26.8,26.82,26.63,26.76,94800.0,22.4674,22.4841,22.3248,22.4338,94800.0
2012-12-05 11:00:00,26.78,26.95,26.75,26.94,97400.0,22.4506,22.5931,22.4254,22.5847,97400.0
2012-12-05 11:30:00,26.94,27.02,26.94,26.99,73000.0,22.5847,22.6518,22.5847,22.6266,73000.0
2012-12-05 12:00:00,26.99,27.07,26.99,27.01,109400.0,22.6266,22.6937,22.6266,22.6434,109400.0
2012-12-05 12:30:00,27.01,27.07,27.01,27.05,63600.0,22.6434,22.6937,22.6434,22.6769,63600.0
2012-12-05 13:00:00,27.05,27.06,26.93,26.93,50400.0,22.6769,22.6853,22.5763,22.5763,50400.0
2012-12-05 13:30:00,26.93,26.95,26.89,26.91,60200.0,22.5763,22.5931,22.5428,22.5596,60200.0
2012-12-05 14:00:00,26.91,26.94,26.89,26.91,52200.0,22.5596,22.5847,22.5428,22.5596,52200.0
2012-12-05 14:30:00,26.91,26.96,26.9,26.93,56400.0,22.5596,22.6015,22.5512,22.5763,56400.0
2012-12-05 15:00:00,26.93,26.93,26.84,26.85,78400.0,22.5763,22.5763,22.5009,22.5093,78400.0
2012-12-05 15:30:00,26.84,26.86,26.79,26.84,210000.0,22.5009,22.5177,22.459,22.5009,210000.0
2012-12-06 09:30:00,26.86,26.92,26.79,26.83,75600.0,22.5177,22.568,22.459,22.4925,75600.0
2012-12-06 10:00:00,26.8,26.85,26.77,26.82,36400.0,22.4674,22.5093,22.4422,22.4841,36400.0
2012-12-06 10:30:00,26.84,26.89,26.78,26.89,97200.0,22.5009,22.5428,22.4506,22.5428,97200.0
2012-12-06 11:00:00,26.88,26.98,26.88,26.94,73600.0,22.5344,22.6183,22.5344,22.5847,73600.0
2012-12-06 11:30:00,26.96,27.0,26.96,26.99,60800.0,22.6015,22.635,22.6015,22.6266,60800.0
2012-12-06 12:00:00,26.98,27.0,26.98,26.98,35400.0,22.6183,22.635,22.6183,22.6183,35400.0
2012-12-06 12:30:00,26.99,27.0,26.98,26.98,29600.0,22.6266,22.635,22.6183,22.6183,29600.0
2012-12-06 13:00:00,26.99,27.0,26.98,26.99,45600.0,22.6266,22.635,22.6183,22.6266,45600.0
2012-12-06 13:30:00,26.99,27.06,26.96,27.05,67800.0,22.6266,22.6853,22.6015,22.6769,67800.0
2012-12-06 14:00:00,27.06,27.08,27.03,27.07,35200.0,22.6853,22.7021,22.6602,22.6937,35200.0
2012-12-06 14:30:00,27.08,27.1,27.04,27.08,63200.0,22.7021,22.7189,22.6686,22.7021,63200.0
2012-12-06 15:00:00,27.07,27.08,27.02,27.05,64200.0,22.6937,22.7021,22.6518,22.6769,64200.0
2012-12-06 15:30:00,27.04,27.13,27.04,27.13,141000.0,22.6686,22.744,22.6686,22.744,141000.0
2012-12-07 09:30:00,27.12,27.3,26.95,26.99,155600.0,22.7356,22.8865,22.5931,22.6266,155600.0
2012-12-07 10:00:00,26.97,27.15,26.96,27.13,144200.0,22.6099,22.7608,22.6015,22.744,144200.0
2012-12-07 10:30:00,27.14,27.24,27.09,27.22,135000.0,22.7524,22.8362,22.7105,22.8195,135000.0
2012-12-07 11:00:00,27.22,27.27,27.15,27.25,63600.0,22.8195,22.8614,22.7608,22.8446,63600.0
2012-12-07 11:30:00,27.25,27.29,27.23,27.25,69200.0,22.8446,22.8781,22.8278,22.8446,69200.0
2012-12-07 12:00:00,27.24,27.33,27.22,27.31,60800.0,22.8362,22.9117,22.8195,22.8949,60800.0
2012-12-07 12:30:00,27.3,27.31,27.24,27.25,49600.0,22.8865,22.8949,22.8362,22.8446,49600.0
2012-12-07 13:00:00,27.27,27.37,27.26,27.36,68200.0,22.8614,22.9452,22.853,22.9368,68200.0
2012-12-07 13:30:00,27.36,27.36,27.28,27.34,55400.0,22.9368,22.9368,22.8698,22.9201,55400.0
2012-12-07 14:00:00,27.35,27.37,27.33,27.36,58000.0,22.9284,22.9452,22.9117,22.9368,58000.0
2012-12-07 14:30:00,27.36,27.4,27.35,27.39,56800.0,22.9368,22.9704,22.9284,22.962,56800.0
2012-12-07 15:00:00,27.4,27.4,27.36,27.39,93000.0,22.9704,22.9704,22.9368,22.962,93000.0
2012-12-07 15:30:00,27.39,27.4,27.34,27.39,210600.0,22.962,22.9704,22.9201,22.962,210600.0
2012-12-10 09:30:00,27.38,27.45,27.32,27.4,94800.0,22.9536,23.0123,22.9033,22.9704,94800.0
2012-12-10 10:00:00,27.41,27.45,27.36,27.45,64000.0,22.9787,23.0123,22.9368,23.0123,64000.0
2012-12-10 10:30:00,27.45,27.45,27.36,27.4,209000.0,23.0123,23.0123,22.9368,22.9704,209000.0
2012-12-10 11:00:00,27.4,27.47,27.36,27.47,90600.0,22.9704,23.029,22.9368,23.029,90600.0
2012-12-10 11:30:00,27.47,27.5,27.46,27.5,65400.0,23.029,23.0542,23.0207,23.0542,65400.0
2012-12-10 12:00:00,27.5,27.63,27.49,27.6,198200.0,23.0542,23.1632,23.0458,23.138,198200.0
2012-12-10 12:30:00,27.6,27.62,27.57,27.6,37800.0,23.138,23.1548,23.1129,23.138,37800.0
2012-12-10 13:00:00,27.6,27.62,27.58,27.59,49800.0,23.138,23.1548,23.1213,23.1296,49800.0
2012-12-10 13:30:00,27.59,27.59,27.54,27.54,47600.0,23.1296,23.1296,23.0877,23.0877,47600.0
2012-12-10 14:00:00,27.55,27.57,27.54,27.56,45200.0,23.0961,23.1129,23.0877,23.1045,45200.0
2012-12-10 14:30:00,27.56,27.56,27.48,27.53,41200.0,23.1045,23.1045,23.0374,23.0793,41200.0
2012-12-10 15:00:00,27.53,27.53,27.45,27.49,79400.0,23.0793,23.0793,23.0123,23.0458,79400.0
2012-12-10 15:30:00,27.49,27.56,27.47,27.5,179200.0,23.0458,23.1045,23.029,23.0542,179200.0
2012-12-11 09:30:00,27.57,27.71,27.55,27.68,72400.0,23.1129,23.2302,23.0961,23.2051,72400.0
2012-12-11 10:00:00,27.68,27.69,27.51,27.54,90400.0,23.2051,23.2135,23.0626,23.0877,90400.0
2012-12-11 10:30:00,27.56,27.6,27.53,27.59,78600.0,23.1045,23.138,23.0793,23.1296,78600.0
2012-12-11 11:00:00,27.59,27.61,27.53,27.58,194200.0,23.1296,23.1464,23.0793,23.1213,194200.0
2012-12-11 11:30:00,27.59,27.59,27.47,27.5,76600.0,23.1296,23.1296,23.029,23.0542,76600.0
2012-12-11 12:00:00,27.5,27.5,27.41,27.43,81800.0,23.0542,23.0542,22.9787,22.9955,81800.0
2012-12-11 12:30:00,27.43,27.5,27.42,27.5,67400.0,22.9955,23.0542,22.9871,23.0542,67400.0
2012-12-11 13:00:00,27.49,27.5,27.46,27.48,59800.0,23.0458,23.0542,23.0207,23.0374,59800.0
2012-12-11 13:30:00,27.48,27.5,27.48,27.49,47200.0,23.0374,23.0542,23.0374,23.0458,47200.0
2012-12-11 14:00:00,27.49,27.49,27.43,27.43,57600.0,23.0458,23.0458,22.9955,22.9955,57600.0
2012-12-11 14:30:00,27.43,27.44,27.39,27.39,66000.0,22.9955,23.0039,22.962,22.962,66000.0
2012-12-11 15:00:00,27.4,27.4,27.35,27.37,212400.0,22.9704,22.9704,22.9284,22.9452,212400.0
2012-12-11 15:30:00,27.37,27.4,27.34,27.38,253800.0,22.9452,22.9704,22.9201,22.9536,253800.0
2012-12-12 09:30:00,27.46,27.49,27.35,27.45,165400.0,23.0207,23.0458,22.9284,23.0123,165400.0
2012-12-12 10:00:00,27.45,27.45,27.38,27.42,47000.0,23.0123,23.0123,22.9536,22.9871,47000.0
2012-12-12 10:30:00,27.41,27.42,27.35,27.38,32800.0,22.9787,22.9871,22.9284,22.9536,32800.0
2012-12-12 11:00:00,27.36,27.38,27.18,27.22,111800.0,22.9368,22.9536,22.7859,22.8195,111800.0
2012-12-12 11:30:00,27.23,27.24,27.16,27.16,51800.0,22.8278,22.8362,22.7692,22.7692,51800.0
2012-12-12 12:00:00,27.16,27.16,27.08,27.1,65200.0,22.7692,22.7692,22.7021,22.7189,65200.0
2012-12-12 12:30:00,27.1,27.16,27.05,27.13,98600.0,22.7189,22.7692,22.6769,22.744,98600.0
2012-12-12 13:00:00,27.14,27.16,27.1,27.14,68200.0,22.7524,22.7692,22.7189,22.7524,68200.0
2012-12-12 13:30:00,27.15,27.15,27.1,27.11,65800.0,22.7608,22.7608,22.7189,22.7272,65800.0
2012-12-12 14:00:00,27.11,27.11,27.08,27.08,70200.0,22.7272,22.7272,22.7021,22.7021,70200.0
2012-12-12 14:30:00,27.08,27.09,27.02,27.04,91600.0,22.7021,22.7105,22.6518,22.6686,91600.0
2012-12-12 15:00:00,27.04,27.04,26.98,27.0,130400.0,22.6686,22.6686,22.6183,22.635,130400.0
2012-12-12 15:30:00,27.0,27.01,26.94,26.98,293000.0,22.635,22.6434,22.5847,22.6183,293000.0
2012-12-13 09:30:00,27.03,27.13,26.92,26.95,42600.0,22.6602,22.744,22.568,22.5931,42600.0
2012-12-13 10:00:00,26.96,27.02,26.95,27.01,46400.0,22.6015,22.6518,22.5931,22.6434,46400.0
2012-12-13 10:30:00,27.03,27.13,27.03,27.12,34600.0,22.6602,22.744,22.6602,22.7356,34600.0
2012-12-13 11:00:00,27.13,27.13,27.04,27.05,33000.0,22.744,22.744,22.6686,22.6769,33000.0
2012-12-13 11:30:00,27.04,27.06,26.9,26.9,47400.0,22.6686,22.6853,22.5512,22.5512,47400.0
2012-12-13 12:00:00,26.91,26.91,26.82,26.82,66800.0,22.5596,22.5596,22.4841,22.4841,66800.0
2012-12-13 12:30:00,26.81,26.85,26.79,26.84,45400.0,22.4757,22.5093,22.459,22.5009,45400.0
2012-12-13 13:00:00,26.84,26.86,26.81,26.83,57200.0,22.5009,22.5177,22.4757,22.4925,57200.0
2012-12-13 13:30:00,26.83,26.9,26.8,26.86,89000.0,22.4925,22.5512,22.4674,22.5177,89000.0
2012-12-13 14:00:00,26.86,27.01,26.8,26.83,99800.0,22.5177,22.6434,22.4674,22.4925,99800.0
2012-12-13 14:30:00,26.83,26.88,26.79,26.79,53600.0,22.4925,22.5344,22.459,22.459,53600.0
2012-12-13 15:00:00,26.8,26.8,26.74,26.78,97400.0,22.4674,22.4674,22.4171,22.4506,97400.0
2012-12-13 15:30:00,26.78,26.83,26.74,26.75,214000.0,22.4506,22.4925,22.4171,22.4254,214000.0
2012-12-14 09:30:00,26.64,26.85,26.64,26.85,64600.0,22.3332,22.5093,22.3332,22.5093,64600.0
2012-12-14 10:00:00,26.85,26.86,26.75,26.78,67800.0,22.5093,22.5177,22.4254,22.4506,67800.0
2012-12-14 10:30:00,26.77,27.03,26.75,26.77,93000.0,22.4422,22.6602,22.4254,22.4422,93000.0
2012-12-14 11:00:00,26.78,26.79,26.72,26.73,44400.0,22.4506,22.459,22.4003,22.4087,44400.0
2012-12-14 11:30:00,26.73,26.74,26.67,26.69,25800.0,22.4087,22.4171,22.3584,22.3751,25800.0
2012-12-14 12:00:00,26.68,26.7,26.59,26.59,107800.0,22.3668,22.3835,22.2913,22.2913,107800.0
2012-12-14 12:30:00,26.6,26.6,26.5,26.58,80800.0,22.2997,22.2997,22.2159,22.2829,80800.0
2012-12-14 13:00:00,26.58,26.64,26.57,26.64,41400.0,22.2829,22.3332,22.2745,22.3332,41400.0
2012-12-14 13:30:00,26.64,26.64,26.52,26.53,44200.0,22.3332,22.3332,22.2326,22.241,44200.0
2012-12-14 14:00:00,26.54,26.61,26.54,26.61,34600.0,22.2494,22.3081,22.2494,22.3081,34600.0
2012-12-14 14:30:00,26.6,26.65,26.59,26.61,39800.0,22.2997,22.3416,22.2913,22.3081,39800.0
2012-12-14 15:00:00,26.61,26.62,26.59,26.61,50000.0,22.3081,22.3165,22.2913,22.3081,50000.0
2012-12-14 15:30:00,26.61,26.66,26.55,26.58,134400.0,22.3081,22.35,22.2578,22.2829,134400.0
2012-12-17 09:30:00,26.58,26.72,26.56,26.66,63600.0,22.2829,22.4003,22.2662,22.35,63600.0
2012-12-17 10:00:00,26.68,26.7,26.65,26.66,68400.0,22.3668,22.3835,22.3416,22.35,68400.0
2012-12-17 10:30:00,26.66,26.67,26.6,26.61,69400.0,22.35,22.3584,22.2997,22.3081,69400.0
2012-12-17 11:00:00,26.61,26.68,26.61,26.65,97000.0,22.3081,22.3668,22.3081,22.3416,97000.0
2012-12-17 11:30:00,26.65,26.7,26.6,26.69,62400.0,22.3416,22.3835,22.2997,22.3751,62400.0
2012-12-17 12:00:00,26.69,26.73,26.65,26.66,56400.0,22.3751,22.4087,22.3416,22.35,56400.0
2012-12-17 12:30:00,26.66,26.67,26.61,26.61,46200.0,22.35,22.3584,22.3081,22.3081,46200.0
2012-12-17 13:00:00,26.61,26.63,26.57,26.61,60200.0,22.3081,22.3248,22.2745,22.3081,60200.0
2012-12-17 13:30:00,26.61,26.61,26.51,26.51,192200.0,22.3081,22.3081,22.2242,22.2242,192200.0
2012-12-17 14:00:00,26.52,26.53,26.46,26.5,71000.0,22.2326,22.241,22.1823,22.2159,71000.0
2012-12-17 14:30:00,26.5,26.5,26.43,26.45,65800.0,22.2159,22.2159,22.1572,22.1739,65800.0
2012-12-17 15:00:00,26.45,26.54,26.44,26.54,196000.0,22.1739,22.2494,22.1656,22.2494,196000.0
2012-12-17 15:30:00,26.54,26.73,26.54,26.67,614800.0,22.2494,22.4087,22.2494,22.3584,614800.0
2012-12-18 09:30:00,26.67,26.83,26.63,26.77,98400.0,22.3584,22.4925,22.3248,22.4422,98400.0
2012-12-18 10:00:00,26.77,26.8,26.72,26.78,53800.0,22.4422,22.4674,22.4003,22.4506,53800.0
2012-12-18 10:30:00,26.78,26.87,26.75,26.83,72400.0,22.4506,22.526,22.4254,22.4925,72400.0
2012-12-18 11:00:00,26.83,26.84,26.72,26.84,66800.0,22.4925,22.5009,22.4003,22.5009,66800.0
2012-12-18 11:30:00,26.85,26.88,26.83,26.88,83800.0,22.5093,22.5344,22.4925,22.5344,83800.0
2012-12-18 12:00:00,26.88,26.91,26.87,26.87,32600.0,22.5344,22.5596,22.526,22.526,32600.0
2012-12-18 12:30:00,26.86,26.92,26.84,26.92,36000.0,22.5177,22.568,22.5009,22.568,36000.0
2012-12-18 13:00:00,26.91,26.95,26.91,26.94,56800.0,22.5596,22.5931,22.5596,22.5847,56800.0
2012-12-18 13:30:00,26.95,26.99,26.93,26.95,123200.0,22.5931,22.6266,22.5763,22.5931,123200.0
2012-12-18 14:00:00,26.95,26.97,26.94,26.96,82600.0,22.5931,22.6099,22.5847,22.6015,82600.0
2012-12-18 14:30:00,26.96,27.02,26.91,27.0,387400.0,22.6015,22.6518,22.5596,22.635,387400.0
2012-12-18 15:00:00,27.01,27.03,26.98,27.0,167800.0,22.6434,22.6602,22.6183,22.635,167800.0
2012-12-18 15:30:00,27.0,27.0,26.97,26.99,185000.0,22.635,22.635,22.6099,22.6266,185000.0
2012-12-19 09:30:00,27.0,27.0,26.79,26.82,64800.0,22.635,22.635,22.459,22.4841,64800.0
2012-12-19 10:00:00,26.82,26.84,26.79,26.82,55200.0,22.4841,22.5009,22.459,22.4841,55200.0
2012-12-19 10:30:00,26.82,26.93,26.75,26.88,83200.0,22.4841,22.5763,22.4254,22.5344,83200.0
2012-12-19 11:00:00,26.87,26.92,26.87,26.91,50200.0,22.526,22.568,22.526,22.5596,50200.0
2012-12-19 11:30:00,26.91,26.97,26.91,26.95,68200.0,22.5596,22.6099,22.5596,22.5931,68200.0
2012-12-19 12:00:00,26.94,26.97,26.93,26.95,61600.0,22.5847,22.6099,22.5763,22.5931,61600.0
2012-12-19 12:30:00,26.95,26.97,26.87,26.88,121200.0,22.5931,22.6099,22.526,22.5344,121200.0
2012-12-19 13:00:00,26.89,26.9,26.85,26.88,58800.0,22.5428,22.5512,22.5093,22.5344,58800.0
2012-12-19 13:30:00,26.88,26.89,26.83,26.88,30600.0,22.5344,22.5428,22.4925,22.5344,30600.0
2012-12-19 14:00:00,26.87,26.89,26.85,26.85,66400.0,22.526,22.5428,22.5093,22.5093,66400.0
2012-12-19 14:30:00,26.84,26.84,26.74,26.74,66200.0,22.5009,22.5009,22.4171,22.4171,66200.0
2012-12-19 15:00:00,26.74,26.8,26.72,26.79,61600.0,22.4171,22.4674,22.4003,22.459,61600.0
2012-12-19 15:30:00,26.79,26.8,26.61,26.62,189400.0,22.459,22.4674,22.3081,22.3165,189400.0
2012-12-20 09:30:00,26.61,26.99,26.59,26.6,97000.0,22.3081,22.6266,22.2913,22.2997,97000.0
2012-12-20 10:00:00,26.61,26.79,26.6,26.73,100600.0,22.3081,22.459,22.2997,22.4087,100600.0
2012-12-20 10:30:00,26.74,26.77,26.73,26.75,46800.0,22.4171,22.4422,22.4087,22.4254,46800.0
2012-12-20 11:00:00,26.75,26.82,26.75,26.75,37000.0,22.4254,22.4841,22.4254,22.4254,37000.0
2012-12-20 11:30:00,26.75,26.75,26.68,26.68,36800.0,22.4254,22.4254,22.3668,22.3668,36800.0
2012-12-20 12:00:00,26.68,26.76,26.68,26.73,35200.0,22.3668,22.4338,22.3668,22.4087,35200.0
2012-12-20 12:30:00,26.75,26.77,26.7,26.72,21200.0,22.4254,22.4422,22.3835,22.4003,21200.0
2012-12-20 13:00:00,26.72,26.73,26.65,26.72,29000.0,22.4003,22.4087,22.3416,22.4003,29000.0
2012-12-20 13:30:00,26.72,26.79,26.71,26.78,41800.0,22.4003,22.459,22.3919,22.4506,41800.0
2012-12-20 14:00:00,26.79,26.79,26.77,26.77,46600.0,22.459,22.459,22.4422,22.4422,46600.0
2012-12-20 14:30:00,26.78,26.81,26.77,26.8,46600.0,22.4506,22.4757,22.4422,22.4674,46600.0
2012-12-20 15:00:00,26.8,26.81,26.78,26.8,109400.0,22.4674,22.4757,22.4506,22.4674,109400.0
2012-12-20 15:30:00,26.8,26.89,26.8,26.89,304200.0,22.4674,22.5428,22.4674,22.5428,304200.0
2012-12-21 09:30:00,26.55,26.81,26.31,26.72,744000.0,22.2578,22.4757,22.0566,22.4003,744000.0
2012-12-21 10:00:00,26.72,26.84,26.7,26.83,52400.0,22.4003,22.5009,22.3835,22.4925,52400.0
2012-12-21 10:30:00,26.84,26.85,26.78,26.81,113000.0,22.5009,22.5093,22.4506,22.4757,113000.0
2012-12-21 11:00:00,26.81,26.81,26.79,26.8,92000.0,22.4757,22.4757,22.459,22.4674,92000.0
2012-12-21 11:30:00,26.8,26.8,26.76,26.8,104800.0,22.4674,22.4674,22.4338,22.4674,104800.0
2012-12-21 12:00:00,26.79,26.83,26.77,26.82,65000.0,22.459,22.4925,22.4422,22.4841,65000.0
2012-12-21 12:30:00,26.82,26.86,26.78,26.85,41200.0,22.4841,22.5177,22.4506,22.5093,41200.0
2012-12-21 13:00:00,26.85,26.86,26.75,26.77,57600.0,22.5093,22.5177,22.4254,22.4422,57600.0
2012-12-21 13:30:00,26.77,26.82,26.76,26.8,78000.0,22.4422,22.4841,22.4338,22.4674,78000.0
2012-12-21 14:00:00,26.81,26.82,26.78,26.82,40400.0,22.4757,22.4841,22.4506,22.4841,40400.0
2012-12-21 14:30:00,26.81,26.83,26.8,26.81,58200.0,22.4757,22.4925,22.4674,22.4757,58200.0
2012-12-21 15:00:00,26.81,26.82,26.78,26.81,72400.0,22.4757,22.4841,22.4506,22.4757,72400.0
2012-12-21 15:30:00,26.81,26.84,26.67,26.69,335600.0,22.4757,22.5009,22.3584,22.3751,335600.0
2012-12-24 09:30:00,26.68,26.74,26.5,26.52,59800.0,22.3668,22.4171,22.2159,22.2326,59800.0
2012-12-24 10:00:00,26.53,26.55,26.49,26.5,71800.0,22.241,22.2578,22.2075,22.2159,71800.0
2012-12-24 10:30:00,26.52,26.56,26.5,26.54,25400.0,22.2326,22.2662,22.2159,22.2494,25400.0
2012-12-24 11:00:00,26.53,26.53,26.45,26.48,41600.0,22.241,22.241,22.1739,22.1991,41600.0
2012-12-24 11:30:00,26.49,26.5,26.47,26.49,40800.0,22.2075,22.2159,22.1907,22.2075,40800.0
2012-12-24 12:00:00,26.49,26.56,26.49,26.56,34800.0,22.2075,22.2662,22.2075,22.2662,34800.0
2012-12-24 12:30:00,26.56,26.61,26.52,26.61,94000.0,22.2662,22.3081,22.2326,22.3081,94000.0
2012-12-26 09:30:00,26.59,26.7,26.49,26.53,40000.0,22.2913,22.3835,22.2075,22.241,40000.0
2012-12-26 10:00:00,26.54,26.64,26.52,26.64,43400.0,22.2494,22.3332,22.2326,22.3332,43400.0
2012-12-26 10:30:00,26.63,26.66,26.63,26.64,27400.0,22.3248,22.35,22.3248,22.3332,27400.0
2012-12-26 11:00:00,26.65,26.66,26.6,26.64,69200.0,22.3416,22.35,22.2997,22.3332,69200.0
2012-12-26 11:30:00,26.63,26.65,26.61,26.64,48600.0,22.3248,22.3416,22.3081,22.3332,48600.0
2012-12-26 12:00:00,26.63,26.73,26.62,26.7,146000.0,22.3248,22.4087,22.3165,22.3835,146000.0
2012-12-26 12:30:00,26.68,26.79,26.68,26.79,173000.0,22.3668,22.459,22.3668,22.459,173000.0
2012-12-26 13:00:00,26.8,26.9,26.76,26.89,188800.0,22.4674,22.5512,22.4338,22.5428,188800.0
2012-12-26 13:30:00,26.88,26.89,26.84,26.86,175000.0,22.5344,22.5428,22.5009,22.5177,175000.0
2012-12-26 14:00:00,26.86,26.9,26.86,26.88,104200.0,22.5177,22.5512,22.5177,22.5344,104200.0
2012-12-26 14:30:00,26.88,26.88,26.76,26.79,106200.0,22.5344,22.5344,22.4338,22.459,106200.0
2012-12-26 15:00:00,26.78,26.79,26.72,26.74,84800.0,22.4506,22.459,22.4003,22.4171,84800.0
2012-12-26 15:30:00,26.74,26.75,26.68,26.75,263600.0,22.4171,22.4254,22.3668,22.4254,263600.0
2012-12-27 09:30:00,26.75,26.92,26.74,26.92,147600.0,22.4254,22.568,22.4171,22.568,147600.0
2012-12-27 10:00:00,26.91,27.0,26.81,26.84,492800.0,22.5596,22.635,22.4757,22.5009,492800.0
2012-12-27 10:30:00,26.84,26.96,26.81,26.87,182800.0,22.5009,22.6015,22.4757,22.526,182800.0
2012-12-27 11:00:00,26.86,26.86,26.77,26.77,69400.0,22.5177,22.5177,22.4422,22.4422,69400.0
2012-12-27 11:30:00,26.76,26.87,26.74,26.85,103600.0,22.4338,22.526,22.4171,22.5093,103600.0
2012-12-27 12:00:00,26.85,26.93,26.78,26.8,118800.0,22.5093,22.5763,22.4506,22.4674,118800.0
2012-12-27 12:30:00,26.79,26.79,26.63,26.69,78000.0,22.459,22.459,22.3248,22.3751,78000.0
2012-12-27 13:00:00,26.71,26.81,26.7,26.77,142000.0,22.3919,22.4757,22.3835,22.4422,142000.0
2012-12-27 13:30:00,26.77,26.82,26.76,26.8,77200.0,22.4422,22.4841,22.4338,22.4674,77200.0
2012-12-27 14:00:00,26.81,26.81,26.67,26.75,81000.0,22.4757,22.4757,22.3584,22.4254,81000.0
2012-12-27 14:30:00,26.76,26.82,26.71,26.81,169000.0,22.4338,22.4841,22.3919,22.4757,169000.0
2012-12-27 15:00:00,26.81,26.88,26.8,26.86,131000.0,22.4757,22.5344,22.4674,22.5177,131000.0
2012-12-27 15:30:00,26.86,26.9,26.8,26.82,183800.0,22.5177,22.5512,22.4674,22.4841,183800.0
2012-12-28 09:30:00,26.67,26.74,26.52,26.67,162400.0,22.3584,22.4171,22.2326,22.3584,162400.0
2012-12-28 10:00:00,26.68,26.73,26.62,26.71,64200.0,22.3668,22.4087,22.3165,22.3919,64200.0
2012-12-28 10:30:00,26.71,26.87,26.71,26.87,103600.0,22.3919,22.526,22.3919,22.526,103600.0
2012-12-28 11:00:00,26.85,26.93,26.75,26.79,180000.0,22.5093,22.5763,22.4254,22.459,180000.0
2012-12-28 11:30:00,26.76,26.77,26.7,26.71,23800.0,22.4338,22.4422,22.3835,22.3919,23800.0
2012-12-28 12:00:00,26.71,26.8,26.71,26.74,80200.0,22.3919,22.4674,22.3919,22.4171,80200.0
2012-12-28 12:30:00,26.75,26.76,26.71,26.71,24600.0,22.4254,22.4338,22.3919,22.3919,24600.0
2012-12-28 13:00:00,26.71,26.72,26.67,26.7,38400.0,22.3919,22.4003,22.3584,22.3835,38400.0
2012-12-28 13:30:00,26.7,26.72,26.66,26.68,84000.0,22.3835,22.4003,22.35,22.3668,84000.0
2012-12-28 14:00:00,26.68,26.77,26.68,26.74,104000.0,22.3668,22.4422,22.3668,22.4171,104000.0
2012-12-28 14:30:00,26.75,26.75,26.7,26.71,64000.0,22.4254,22.4254,22.3835,22.3919,64000.0
2012-12-28 15:00:00,26.72,26.78,26.71,26.75,98800.0,22.4003,22.4506,22.3919,22.4254,98800.0
2012-12-28 15:30:00,26.75,26.76,26.65,26.71,273400.0,22.4254,22.4338,22.3416,22.3919,273400.0
2012-12-31 09:30:00,26.65,26.69,26.51,26.58,53800.0,22.3416,22.3751,22.2242,22.2829,53800.0
2012-12-31 10:00:00,26.58,26.6,26.49,26.53,121800.0,22.2829,22.2997,22.2075,22.241,121800.0
2012-12-31 10:30:00,26.52,26.57,26.52,26.55,60600.0,22.2326,22.2745,22.2326,22.2578,60600.0
2012-12-31 11:00:00,26.54,26.59,26.5,26.5,59800.0,22.2494,22.2913,22.2159,22.2159,59800.0
2012-12-31 11:30:00,26.52,26.52,26.42,26.45,62200.0,22.2326,22.2326,22.1488,22.1739,62200.0
2012-12-31 12:00:00,26.45,26.47,26.44,26.45,49400.0,22.1739,22.1907,22.1656,22.1739,49400.0
2012-12-31 12:30:00,26.46,26.59,26.45,26.5,41000.0,22.1823,22.2913,22.1739,22.2159,41000.0
2012-12-31 13:00:00,26.5,26.55,26.46,26.53,43400.0,22.2159,22.2578,22.1823,22.241,43400.0
2012-12-31 13:30:00,26.53,26.57,26.47,26.5,59400.0,22.241,22.2745,22.1907,22.2159,59400.0
2012-12-31 14:00:00,26.5,26.57,26.49,26.57,53800.0,22.2159,22.2745,22.2075,22.2745,53800.0
2012-12-31 14:30:00,26.57,26.61,26.55,26.61,43200.0,22.2745,22.3081,22.2578,22.3081,43200.0
2012-12-31 15:00:00,26.61,26.72,26.61,26.69,124000.0,22.3081,22.4003,22.3081,22.3751,124000.0
2012-12-31 15:30:00,26.7,26.82,26.68,26.79,212000.0,22.3835,22.4841,22.3668,22.459,212000.0
2013-01-02 09:30:00,27.22,27.26,26.9,26.93,167800.0,22.8195,22.853,22.5512,22.5763,167800.0
2013-01-02 10:00:00,26.93,27.03,26.91,27.01,93600.0,22.5763,22.6602,22.5596,22.6434,93600.0
2013-01-02 10:30:00,27.01,27.05,26.99,27.04,50600.0,22.6434,22.6769,22.6266,22.6686,50600.0
2013-01-02 11:00:00,27.04,27.07,27.01,27.04,108200.0,22.6686,22.6937,22.6434,22.6686,108200.0
2013-01-02 11:30:00,27.03,27.06,27.0,27.03,69200.0,22.6602,22.6853,22.635,22.6602,69200.0
2013-01-02 12:00:00,27.02,27.07,27.02,27.03,22200.0,22.6518,22.6937,22.6518,22.6602,22200.0
2013-01-02 12:30:00,27.04,27.06,27.0,27.03,46400.0,22.6686,22.6853,22.635,22.6602,46400.0
2013-01-02 13:00:00,27.03,27.09,27.03,27.08,38400.0,22.6602,22.7105,22.6602,22.7021,38400.0
2013-01-02 13:30:00,27.07,27.13,27.05,27.12,47800.0,22.6937,22.744,22.6769,22.7356,47800.0
2013-01-02 14:00:00,27.12,27.17,27.1,27.15,62200.0,22.7356,22.7775,22.7189,22.7608,62200.0
2013-01-02 14:30:00,27.14,27.14,27.04,27.04,33600.0,22.7524,22.7524,22.6686,22.6686,33600.0
2013-01-02 15:00:00,27.05,27.15,27.05,27.12,113600.0,22.6769,22.7608,22.6769,22.7356,113600.0
2013-01-02 15:30:00,27.12,27.29,27.11,27.29,253600.0,22.7356,22.8781,22.7272,22.8781,253600.0
2013-01-03 09:30:00,27.22,27.44,27.04,27.34,117200.0,22.8195,23.0039,22.6686,22.9201,117200.0
2013-01-03 10:00:00,27.34,27.39,27.34,27.38,191000.0,22.9201,22.962,22.9201,22.9536,191000.0
2013-01-03 10:30:00,27.37,27.4,27.35,27.4,127800.0,22.9452,22.9704,22.9284,22.9704,127800.0
2013-01-03 11:00:00,27.4,27.5,27.4,27.5,109200.0,22.9704,23.0542,22.9704,23.0542,109200.0
2013-01-03 11:30:00,27.49,27.6,27.49,27.52,168200.0,23.0458,23.138,23.0458,23.071,168200.0
2013-01-03 12:00:00,27.51,27.54,27.48,27.48,77600.0,23.0626,23.0877,23.0374,23.0374,77600.0
2013-01-03 12:30:00,27.48,27.64,27.44,27.45,130200.0,23.0374,23.1716,23.0039,23.0123,130200.0
2013-01-03 13:00:00,27.45,27.5,27.43,27.5,66400.0,23.0123,23.0542,22.9955,23.0542,66400.0
2013-01-03 13:30:00,27.5,27.5,27.43,27.44,79800.0,23.0542,23.0542,22.9955,23.0039,79800.0
2013-01-03 14:00:00,27.44,27.48,27.43,27.47,104600.0,23.0039,23.0374,22.9955,23.029,104600.0
2013-01-03 14:30:00,27.47,27.5,27.43,27.49,84400.0,23.029,23.0542,22.9955,23.0458,84400.0
2013-01-03 15:00:00,27.49,27.49,27.39,27.42,70800.0,23.0458,23.0458,22.962,22.9871,70800.0
2013-01-03 15:30:00,27.43,27.48,27.41,27.48,277000.0,22.9955,23.0374,22.9787,23.0374,277000.0
2013-01-04 09:30:00,27.49,27.49,27.38,27.45,80000.0,23.0458,23.0458,22.9536,23.0123,80000.0
2013-01-04 10:00:00,27.45,27.5,27.43,27.49,89400.0,23.0123,23.0542,22.9955,23.0458,89400.0
2013-01-04 10:30:00,27.48,27.54,27.46,27.54,94600.0,23.0374,23.0877,23.0207,23.0877,94600.0
2013-01-04 11:00:00,27.55,27.65,27.54,27.62,55000.0,23.0961,23.1799,23.0877,23.1548,55000.0
2013-01-04 11:30:00,27.62,27.72,27.61,27.68,229200.0,23.1548,23.2386,23.1464,23.2051,229200.0
2013-01-04 12:00:00,27.68,27.68,27.63,27.65,40400.0,23.2051,23.2051,23.1632,23.1799,40400.0
2013-01-04 12:30:00,27.64,27.65,27.61,27.64,71200.0,23.1716,23.1799,23.1464,23.1716,71200.0
2013-01-04 13:00:00,27.65,27.66,27.6,27.66,21400.0,23.1799,23.1883,23.138,23.1883,21400.0
2013-01-04 13:30:00,27.65,27.65,27.61,27.63,42400.0,23.1799,23.1799,23.1464,23.1632,42400.0
2013-01-04 14:00:00,27.63,27.64,27.61,27.63,34200.0,23.1632,23.1716,23.1464,23.1632,34200.0
2013-01-04 14:30:00,27.63,27.63,27.59,27.62,40800.0,23.1632,23.1632,23.1296,23.1548,40800.0
2013-01-04 15:00:00,27.63,27.7,27.61,27.7,513000.0,23.1632,23.2219,23.1464,23.2219,513000.0
2013-01-04 15:30:00,27.7,27.7,27.65,27.65,224800.0,23.2219,23.2219,23.1799,23.1799,224800.0
2013-01-07 09:30:00,27.59,27.7,27.49,27.59,125400.0,23.1296,23.2219,23.0458,23.1296,125400.0
2013-01-07 10:00:00,27.58,27.63,27.52,27.6,144400.0,23.1213,23.1632,23.071,23.138,144400.0
2013-01-07 10:30:00,27.6,27.64,27.57,27.64,120800.0,23.138,23.1716,23.1129,23.1716,120800.0
2013-01-07 11:00:00,27.63,27.65,27.59,27.6,105800.0,23.1632,23.1799,23.1296,23.138,105800.0
2013-01-07 11:30:00,27.61,27.72,27.6,27.61,288600.0,23.1464,23.2386,23.138,23.1464,288600.0
2013-01-07 12:00:00,27.61,27.67,27.61,27.66,88000.0,23.1464,23.1967,23.1464,23.1883,88000.0
2013-01-07 12:30:00,27.66,27.66,27.61,27.66,174400.0,23.1883,23.1883,23.1464,23.1883,174400.0
2013-01-07 13:00:00,27.66,27.85,27.66,27.78,240200.0,23.1883,23.3476,23.1883,23.2889,240200.0
2013-01-07 13:30:00,27.78,27.8,27.74,27.77,76600.0,23.2889,23.3057,23.2554,23.2805,76600.0
2013-01-07 14:00:00,27.78,27.84,27.77,27.82,82400.0,23.2889,23.3392,23.2805,23.3225,82400.0
2013-01-07 14:30:00,27.82,27.83,27.75,27.77,139000.0,23.3225,23.3308,23.2638,23.2805,139000.0
2013-01-07 15:00:00,27.77,27.78,27.72,27.73,117000.0,23.2805,23.2889,23.2386,23.247,117000.0
2013-01-07 15:30:00,27.73,27.75,27.65,27.66,281200.0,23.247,23.2638,23.1799,23.1883,281200.0
2013-01-08 09:30:00,27.6,27.79,27.6,27.79,143800.0,23.138,23.2973,23.138,23.2973,143800.0
2013-01-08 10:00:00,27.79,27.86,27.78,27.86,116200.0,23.2973,23.356,23.2889,23.356,116200.0
2013-01-08 10:30:00,27.85,27.93,27.84,27.9,158000.0,23.3476,23.4147,23.3392,23.3895,158000.0
2013-01-08 11:00:00,27.9,27.93,27.86,27.92,92200.0,23.3895,23.4147,23.356,23.4063,92200.0
2013-01-08 11:30:00,27.92,27.92,27.82,27.86,72000.0,23.4063,23.4063,23.3225,23.356,72000.0
2013-01-08 12:00:00,27.87,27.88,27.86,27.88,51200.0,23.3644,23.3728,23.356,23.3728,51200.0
2013-01-08 12:30:00,27.87,27.88,27.82,27.86,49200.0,23.3644,23.3728,23.3225,23.356,49200.0
2013-01-08 13:00:00,27.88,27.93,27.87,27.9,110800.0,23.3728,23.4147,23.3644,23.3895,110800.0
2013-01-08 13:30:00,27.9,27.93,27.9,27.92,50600.0,23.3895,23.4147,23.3895,23.4063,50600.0
2013-01-08 14:00:00,27.93,27.96,27.92,27.96,85600.0,23.4147,23.4398,23.4063,23.4398,85600.0
2013-01-08 14:30:00,27.96,27.96,27.93,27.93,101400.0,23.4398,23.4398,23.4147,23.4147,101400.0
2013-01-08 15:00:00,27.94,27.98,27.93,27.98,151200.0,23.4231,23.4566,23.4147,23.4566,151200.0
2013-01-08 15:30:00,27.97,28.0,27.91,27.97,405800.0,23.4482,23.4734,23.3979,23.4482,405800.0
2013-01-09 09:30:00,27.97,28.09,27.93,28.02,129200.0,23.4482,23.5488,23.4147,23.4901,129200.0
2013-01-09 10:00:00,28.03,28.15,28.03,28.1,91800.0,23.4985,23.5991,23.4985,23.5572,91800.0
2013-01-09 10:30:00,28.09,28.1,28.0,28.0,84400.0,23.5488,23.5572,23.4734,23.4734,84400.0
2013-01-09 11:00:00,28.01,28.09,28.01,28.08,81000.0,23.4817,23.5488,23.4817,23.5404,81000.0
2013-01-09 11:30:00,28.08,28.08,27.99,27.99,56200.0,23.5404,23.5404,23.465,23.465,56200.0
2013-01-09 12:00:00,27.99,28.04,27.98,28.0,89600.0,23.465,23.5069,23.4566,23.4734,89600.0
2013-01-09 12:30:00,28.0,28.01,27.96,27.97,58400.0,23.4734,23.4817,23.4398,23.4482,58400.0
2013-01-09 13:00:00,27.97,27.99,27.89,27.89,80200.0,23.4482,23.465,23.3811,23.3811,80200.0
2013-01-09 13:30:00,27.89,27.91,27.88,27.9,47400.0,23.3811,23.3979,23.3728,23.3895,47400.0
2013-01-09 14:00:00,27.9,27.95,27.9,27.95,63800.0,23.3895,23.4314,23.3895,23.4314,63800.0
2013-01-09 14:30:00,27.95,27.96,27.86,27.91,148600.0,23.4314,23.4398,23.356,23.3979,148600.0
2013-01-09 15:00:00,27.91,27.91,27.83,27.88,251200.0,23.3979,23.3979,23.3308,23.3728,251200.0
2013-01-09 15:30:00,27.89,27.89,27.83,27.88,239600.0,23.3811,23.3811,23.3308,23.3728,239600.0
2013-01-10 09:30:00,28.0,28.13,27.85,27.97,145600.0,23.4734,23.5823,23.3476,23.4482,145600.0
2013-01-10 10:00:00,27.96,27.99,27.89,27.91,127400.0,23.4398,23.465,23.3811,23.3979,127400.0
2013-01-10 10:30:00,27.9,27.92,27.84,27.86,69600.0,23.3895,23.4063,23.3392,23.356,69600.0
2013-01-10 11:00:00,27.86,27.86,27.77,27.86,87200.0,23.356,23.356,23.2805,23.356,87200.0
2013-01-10 11:30:00,27.86,27.9,27.82,27.85,68400.0,23.356,23.3895,23.3225,23.3476,68400.0
2013-01-10 12:00:00,27.86,27.87,27.78,27.82,197600.0,23.356,23.3644,23.2889,23.3225,197600.0
2013-01-10 12:30:00,27.82,27.9,27.78,27.89,76000.0,23.3225,23.3895,23.2889,23.3811,76000.0
2013-01-10 13:00:00,27.9,27.91,27.85,27.85,68000.0,23.3895,23.3979,23.3476,23.3476,68000.0
2013-01-10 13:30:00,27.86,27.9,27.86,27.89,73400.0,23.356,23.3895,23.356,23.3811,73400.0
2013-01-10 14:00:00,27.88,27.9,27.85,27.86,77400.0,23.3728,23.3895,23.3476,23.356,77400.0
2013-01-10 14:30:00,27.87,27.93,27.86,27.91,90600.0,23.3644,23.4147,23.356,23.3979,90600.0
2013-01-10 15:00:00,27.91,27.94,27.86,27.86,148200.0,23.3979,23.4231,23.356,23.356,148200.0
2013-01-10 15:30:00,27.86,27.89,27.84,27.88,222000.0,23.356,23.3811,23.3392,23.3728,222000.0
2013-01-11 09:30:00,27.74,28.01,27.74,27.92,124200.0,23.2554,23.4817,23.2554,23.4063,124200.0
2013-01-11 10:00:00,27.92,27.95,27.88,27.93,117800.0,23.4063,23.4314,23.3728,23.4147,117800.0
2013-01-11 10:30:00,27.93,27.94,27.92,27.93,67400.0,23.4147,23.4231,23.4063,23.4147,67400.0
2013-01-11 11:00:00,27.93,27.93,27.82,27.83,78400.0,23.4147,23.4147,23.3225,23.3308,78400.0
2013-01-11 11:30:00,27.83,27.88,27.83,27.86,79600.0,23.3308,23.3728,23.3308,23.356,79600.0
2013-01-11 12:00:00,27.87,27.92,27.87,27.91,51200.0,23.3644,23.4063,23.3644,23.3979,51200.0
2013-01-11 12:30:00,27.91,27.93,27.9,27.92,51000.0,23.3979,23.4147,23.3895,23.4063,51000.0
2013-01-11 13:00:00,27.92,27.93,27.91,27.93,52800.0,23.4063,23.4147,23.3979,23.4147,52800.0
2013-01-11 13:30:00,27.93,27.93,27.9,27.92,69200.0,23.4147,23.4147,23.3895,23.4063,69200.0
2013-01-11 14:00:00,27.92,27.93,27.91,27.93,63600.0,23.4063,23.4147,23.3979,23.4147,63600.0
2013-01-11 14:30:00,27.93,27.93,27.91,27.91,64400.0,23.4147,23.4147,23.3979,23.3979,64400.0
2013-01-11 15:00:00,27.92,27.97,27.91,27.96,340400.0,23.4063,23.4482,23.3979,23.4398,340400.0
2013-01-11 15:30:00,27.96,27.98,27.94,27.95,155600.0,23.4398,23.4566,23.4231,23.4314,155600.0
2013-01-14 09:30:00,28.0,28.15,27.93,28.1,93800.0,23.4734,23.5991,23.4147,23.5572,93800.0
2013-01-14 10:00:00,28.1,28.17,28.09,28.14,97000.0,23.5572,23.6159,23.5488,23.5907,97000.0
2013-01-14 10:30:00,28.14,28.14,28.07,28.1,76400.0,23.5907,23.5907,23.532,23.5572,76400.0
2013-01-14 11:00:00,28.1,28.11,28.05,28.07,45800.0,23.5572,23.5656,23.5153,23.532,45800.0
2013-01-14 11:30:00,28.07,28.09,28.04,28.06,77200.0,23.532,23.5488,23.5069,23.5237,77200.0
2013-01-14 12:00:00,28.06,28.07,28.01,28.03,50000.0,23.5237,23.532,23.4817,23.4985,50000.0
2013-01-14 12:30:00,28.03,28.05,27.99,28.04,63800.0,23.4985,23.5153,23.465,23.5069,63800.0
2013-01-14 13:00:00,28.04,28.05,28.02,28.02,100000.0,23.5069,23.5153,23.4901,23.4901,100000.0
2013-01-14 13:30:00,28.02,28.04,28.01,28.02,37400.0,23.4901,23.5069,23.4817,23.4901,37400.0
2013-01-14 14:00:00,28.03,28.04,28.02,28.03,46400.0,23.4985,23.5069,23.4901,23.4985,46400.0
2013-01-14 14:30:00,28.03,28.05,28.03,28.04,93600.0,23.4985,23.5153,23.4985,23.5069,93600.0
2013-01-14 15:00:00,28.04,28.09,28.04,28.06,216000.0,23.5069,23.5488,23.5069,23.5237,216000.0
2013-01-14 15:30:00,28.06,28.11,28.05,28.08,293200.0,23.5237,23.5656,23.5153,23.5404,293200.0
2013-01-15 09:30:00,27.96,28.05,27.95,27.98,120800.0,23.4398,23.5153,23.4314,23.4566,120800.0
2013-01-15 10:00:00,27.98,28.01,27.98,27.99,55600.0,23.4566,23.4817,23.4566,23.465,55600.0
2013-01-15 10:30:00,28.0,28.01,27.98,28.0,65800.0,23.4734,23.4817,23.4566,23.4734,65800.0
2013-01-15 11:00:00,28.0,28.05,27.99,28.04,112800.0,23.4734,23.5153,23.465,23.5069,112800.0
2013-01-15 11:30:00,28.04,28.05,28.02,28.03,69000.0,23.5069,23.5153,23.4901,23.4985,69000.0
2013-01-15 12:00:00,28.03,28.09,28.02,28.08,77400.0,23.4985,23.5488,23.4901,23.5404,77400.0
2013-01-15 12:30:00,28.07,28.08,28.04,28.07,58400.0,23.532,23.5404,23.5069,23.532,58400.0
2013-01-15 13:00:00,28.08,28.11,28.05,28.09,62000.0,23.5404,23.5656,23.5153,23.5488,62000.0
2013-01-15 13:30:00,28.09,28.14,28.08,28.09,62800.0,23.5488,23.5907,23.5404,23.5488,62800.0
2013-01-15 14:00:00,28.09,28.09,28.05,28.07,54800.0,23.5488,23.5488,23.5153,23.532,54800.0
2013-01-15 14:30:00,28.07,28.2,28.07,28.2,76600.0,23.532,23.641,23.532,23.641,76600.0
2013-01-15 15:00:00,28.2,28.21,28.15,28.16,107000.0,23.641,23.6494,23.5991,23.6075,107000.0
2013-01-15 15:30:00,28.17,28.2,28.11,28.12,292800.0,23.6159,23.641,23.5656,23.574,292800.0
2013-01-16 09:30:00,28.1,28.1,27.94,27.98,78200.0,23.5572,23.5572,23.4231,23.4566,78200.0
2013-01-16 10:00:00,27.99,28.01,27.95,27.97,80000.0,23.465,23.4817,23.4314,23.4482,80000.0
2013-01-16 10:30:00,27.98,28.04,27.97,28.03,44000.0,23.4566,23.5069,23.4482,23.4985,44000.0
2013-01-16 11:00:00,28.03,28.06,28.0,28.05,51600.0,23.4985,23.5237,23.4734,23.5153,51600.0
2013-01-16 11:30:00,28.05,28.07,28.04,28.07,49800.0,23.5153,23.532,23.5069,23.532,49800.0
2013-01-16 12:00:00,28.07,28.1,28.06,28.07,48800.0,23.532,23.5572,23.5237,23.532,48800.0
2013-01-16 12:30:00,28.07,28.1,28.03,28.09,44800.0,23.532,23.5572,23.4985,23.5488,44800.0
2013-01-16 13:00:00,28.09,28.11,28.07,28.1,36600.0,23.5488,23.5656,23.532,23.5572,36600.0
2013-01-16 13:30:00,28.11,28.16,28.1,28.11,79200.0,23.5656,23.6075,23.5572,23.5656,79200.0
2013-01-16 14:00:00,28.12,28.16,28.12,28.13,54800.0,23.574,23.6075,23.574,23.5823,54800.0
2013-01-16 14:30:00,28.14,28.14,28.11,28.14,58200.0,23.5907,23.5907,23.5656,23.5907,58200.0
2013-01-16 15:00:00,28.14,28.14,28.11,28.11,86400.0,23.5907,23.5907,23.5656,23.5656,86400.0
2013-01-16 15:30:00,28.11,28.11,28.02,28.05,287200.0,23.5656,23.5656,23.4901,23.5153,287200.0
2013-01-17 09:30:00,28.17,28.24,28.09,28.22,111000.0,23.6159,23.6746,23.5488,23.6578,111000.0
2013-01-17 10:00:00,28.21,28.31,28.18,28.31,94200.0,23.6494,23.7332,23.6243,23.7332,94200.0
2013-01-17 10:30:00,28.32,28.43,28.3,28.42,84600.0,23.7416,23.8338,23.7249,23.8255,84600.0
2013-01-17 11:00:00,28.43,28.43,28.33,28.41,129400.0,23.8338,23.8338,23.75,23.8171,129400.0
2013-01-17 11:30:00,28.42,28.45,28.41,28.44,43800.0,23.8255,23.8506,23.8171,23.8422,43800.0
2013-01-17 12:00:00,28.43,28.45,28.43,28.45,36000.0,23.8338,23.8506,23.8338,23.8506,36000.0
2013-01-17 12:30:00,28.43,28.45,28.36,28.36,88400.0,23.8338,23.8506,23.7752,23.7752,88400.0
2013-01-17 13:00:00,28.36,28.4,28.3,28.4,123200.0,23.7752,23.8087,23.7249,23.8087,123200.0
2013-01-17 13:30:00,28.39,28.44,28.37,28.44,37200.0,23.8003,23.8422,23.7835,23.8422,37200.0
2013-01-17 14:00:00,28.44,28.44,28.41,28.41,43600.0,23.8422,23.8422,23.8171,23.8171,43600.0
2013-01-17 14:30:00,28.4,28.41,28.34,28.36,40000.0,23.8087,23.8171,23.7584,23.7752,40000.0
2013-01-17 15:00:00,28.36,28.42,28.36,28.38,72800.0,23.7752,23.8255,23.7752,23.7919,72800.0
2013-01-17 15:30:00,28.38,28.4,28.34,28.36,202000.0,23.7919,23.8087,23.7584,23.7752,202000.0
2013-01-18 09:30:00,28.35,28.35,28.17,28.22,73000.0,23.7668,23.7668,23.6159,23.6578,73000.0
2013-01-18 10:00:00,28.21,28.25,28.15,28.16,77000.0,23.6494,23.6829,23.5991,23.6075,77000.0
2013-01-18 10:30:00,28.15,28.27,28.15,28.27,31400.0,23.5991,23.6997,23.5991,23.6997,31400.0
2013-01-18 11:00:00,28.26,28.31,28.24,28.28,44200.0,23.6913,23.7332,23.6746,23.7081,44200.0
2013-01-18 11:30:00,28.28,28.28,28.22,28.24,45000.0,23.7081,23.7081,23.6578,23.6746,45000.0
2013-01-18 12:00:00,28.25,28.29,28.24,28.28,50800.0,23.6829,23.7165,23.6746,23.7081,50800.0
2013-01-18 12:30:00,28.28,28.31,28.28,28.29,36200.0,23.7081,23.7332,23.7081,23.7165,36200.0
2013-01-18 13:00:00,28.29,28.3,28.29,28.29,29400.0,23.7165,23.7249,23.7165,23.7165,29400.0
2013-01-18 13:30:00,28.29,28.31,28.25,28.27,54000.0,23.7165,23.7332,23.6829,23.6997,54000.0
2013-01-18 14:00:00,28.27,28.32,28.27,28.3,49200.0,23.6997,23.7416,23.6997,23.7249,49200.0
2013-01-18 14:30:00,28.31,28.37,28.3,28.37,44400.0,23.7332,23.7835,23.7249,23.7835,44400.0
2013-01-18 15:00:00,28.37,28.43,28.36,28.43,54600.0,23.7835,23.8338,23.7752,23.8338,54600.0
2013-01-18 15:30:00,28.43,28.5,28.43,28.5,206200.0,23.8338,23.8925,23.8338,23.8925,206200.0
2013-01-22 09:30:00,28.47,28.47,28.3,28.31,97000.0,23.8674,23.8674,23.7249,23.7332,97000.0
2013-01-22 10:00:00,28.31,28.32,28.23,28.24,96400.0,23.7332,23.7416,23.6662,23.6746,96400.0
2013-01-22 10:30:00,28.24,28.3,28.24,28.29,90600.0,23.6746,23.7249,23.6746,23.7165,90600.0
2013-01-22 11:00:00,28.29,28.29,28.25,28.26,88600.0,23.7165,23.7165,23.6829,23.6913,88600.0
2013-01-22 11:30:00,28.27,28.27,28.21,28.23,101000.0,23.6997,23.6997,23.6494,23.6662,101000.0
2013-01-22 12:00:00,28.23,28.23,28.18,28.18,187600.0,23.6662,23.6662,23.6243,23.6243,187600.0
2013-01-22 12:30:00,28.18,28.19,28.16,28.18,157600.0,23.6243,23.6326,23.6075,23.6243,157600.0
2013-01-22 13:00:00,28.18,28.24,28.17,28.23,101400.0,23.6243,23.6746,23.6159,23.6662,101400.0
2013-01-22 13:30:00,28.23,28.33,28.21,28.32,57200.0,23.6662,23.75,23.6494,23.7416,57200.0
2013-01-22 14:00:00,28.32,28.38,28.32,28.34,53000.0,23.7416,23.7919,23.7416,23.7584,53000.0
2013-01-22 14:30:00,28.35,28.36,28.29,28.3,65600.0,23.7668,23.7752,23.7165,23.7249,65600.0
2013-01-22 15:00:00,28.29,28.4,28.29,28.36,72000.0,23.7165,23.8087,23.7165,23.7752,72000.0
2013-01-22 15:30:00,28.37,28.4,28.34,28.4,209400.0,23.7835,23.8087,23.7584,23.8087,209400.0
2013-01-23 09:30:00,28.34,28.49,28.27,28.36,85600.0,23.7584,23.8841,23.6997,23.7752,85600.0
2013-01-23 10:00:00,28.35,28.39,28.27,28.31,36400.0,23.7668,23.8003,23.6997,23.7332,36400.0
2013-01-23 10:30:00,28.31,28.39,28.29,28.36,32000.0,23.7332,23.8003,23.7165,23.7752,32000.0
2013-01-23 11:00:00,28.38,28.43,28.37,28.4,28800.0,23.7919,23.8338,23.7835,23.8087,28800.0
2013-01-23 11:30:00,28.39,28.42,28.39,28.41,33800.0,23.8003,23.8255,23.8003,23.8171,33800.0
2013-01-23 12:00:00,28.42,28.44,28.4,28.4,47800.0,23.8255,23.8422,23.8087,23.8087,47800.0
2013-01-23 12:30:00,28.4,28.42,28.39,28.41,19200.0,23.8087,23.8255,23.8003,23.8171,19200.0
2013-01-23 13:00:00,28.41,28.43,28.38,28.4,20400.0,23.8171,23.8338,23.7919,23.8087,20400.0
2013-01-23 13:30:00,28.39,28.41,28.38,28.38,37800.0,23.8003,23.8171,23.7919,23.7919,37800.0
2013-01-23 14:00:00,28.38,28.4,28.38,28.38,34400.0,23.7919,23.8087,23.7919,23.7919,34400.0
2013-01-23 14:30:00,28.39,28.4,28.38,28.38,56400.0,23.8003,23.8087,23.7919,23.7919,56400.0
2013-01-23 15:00:00,28.38,28.42,28.36,28.41,52600.0,23.7919,23.8255,23.7752,23.8171,52600.0
2013-01-23 15:30:00,28.41,28.45,28.37,28.45,171400.0,23.8171,23.8506,23.7835,23.8506,171400.0
2013-01-24 09:30:00,28.63,28.8,28.33,28.75,107200.0,24.0015,24.144,23.75,24.1021,107200.0
2013-01-24 10:00:00,28.73,28.74,28.6,28.63,53200.0,24.0853,24.0937,23.9764,24.0015,53200.0
2013-01-24 10:30:00,28.65,28.65,28.59,28.65,47800.0,24.0183,24.0183,23.968,24.0183,47800.0
2013-01-24 11:00:00,28.65,28.72,28.63,28.65,91400.0,24.0183,24.077,24.0015,24.0183,91400.0
2013-01-24 11:30:00,28.65,28.66,28.59,28.61,36200.0,24.0183,24.0267,23.968,23.9847,36200.0
2013-01-24 12:00:00,28.6,28.61,28.57,28.58,33200.0,23.9764,23.9847,23.9512,23.9596,33200.0
2013-01-24 12:30:00,28.58,28.59,28.54,28.55,27200.0,23.9596,23.968,23.9261,23.9344,27200.0
2013-01-24 13:00:00,28.54,28.59,28.5,28.59,66400.0,23.9261,23.968,23.8925,23.968,66400.0
2013-01-24 13:30:00,28.59,28.59,28.55,28.58,59400.0,23.968,23.968,23.9344,23.9596,59400.0
2013-01-24 14:00:00,28.59,28.59,28.55,28.56,229200.0,23.968,23.968,23.9344,23.9428,229200.0
2013-01-24 14:30:00,28.56,28.58,28.49,28.5,156000.0,23.9428,23.9596,23.8841,23.8925,156000.0
2013-01-24 15:00:00,28.5,28.54,28.49,28.5,151600.0,23.8925,23.9261,23.8841,23.8925,151600.0
2013-01-24 15:30:00,28.5,28.56,28.5,28.54,242800.0,23.8925,23.9428,23.8925,23.9261,242800.0
2013-01-25 09:30:00,28.73,28.8,28.18,28.29,320800.0,24.0853,24.144,23.6243,23.7165,320800.0
2013-01-25 10:00:00,28.29,28.53,28.26,28.45,113600.0,23.7165,23.9177,23.6913,23.8506,113600.0
2013-01-25 10:30:00,28.45,28.45,28.35,28.36,81400.0,23.8506,23.8506,23.7668,23.7752,81400.0
2013-01-25 11:00:00,28.36,28.37,28.31,28.35,108400.0,23.7752,23.7835,23.7332,23.7668,108400.0
2013-01-25 11:30:00,28.35,28.43,28.33,28.43,62800.0,23.7668,23.8338,23.75,23.8338,62800.0
2013-01-25 12:00:00,28.42,28.42,28.35,28.38,103400.0,23.8255,23.8255,23.7668,23.7919,103400.0
2013-01-25 12:30:00,28.4,28.47,28.37,28.47,25000.0,23.8087,23.8674,23.7835,23.8674,25000.0
2013-01-25 13:00:00,28.47,28.55,28.47,28.53,42800.0,23.8674,23.9344,23.8674,23.9177,42800.0
2013-01-25 13:30:00,28.53,28.53,28.46,28.5,34000.0,23.9177,23.9177,23.859,23.8925,34000.0
2013-01-25 14:00:00,28.5,28.5,28.48,28.5,42200.0,23.8925,23.8925,23.8758,23.8925,42200.0
2013-01-25 14:30:00,28.49,28.5,28.48,28.49,28200.0,23.8841,23.8925,23.8758,23.8841,28200.0
2013-01-25 15:00:00,28.49,28.55,28.48,28.54,83200.0,23.8841,23.9344,23.8758,23.9261,83200.0
2013-01-25 15:30:00,28.54,28.59,28.48,28.58,254400.0,23.9261,23.968,23.8758,23.9596,254400.0
2013-01-28 09:30:00,28.66,28.73,28.5,28.52,83400.0,24.0267,24.0853,23.8925,23.9093,83400.0
2013-01-28 10:00:00,28.51,28.54,28.49,28.53,40200.0,23.9009,23.9261,23.8841,23.9177,40200.0
2013-01-28 10:30:00,28.53,28.61,28.5,28.6,67000.0,23.9177,23.9847,23.8925,23.9764,67000.0
2013-01-28 11:00:00,28.61,28.63,28.56,28.62,41400.0,23.9847,24.0015,23.9428,23.9931,41400.0
2013-01-28 11:30:00,28.61,28.61,28.51,28.52,33000.0,23.9847,23.9847,23.9009,23.9093,33000.0
2013-01-28 12:00:00,28.52,28.52,28.48,28.51,35800.0,23.9093,23.9093,23.8758,23.9009,35800.0
2013-01-28 12:30:00,28.52,28.55,28.48,28.54,16000.0,23.9093,23.9344,23.8758,23.9261,16000.0
2013-01-28 13:00:00,28.54,28.54,28.49,28.52,23000.0,23.9261,23.9261,23.8841,23.9093,23000.0
2013-01-28 13:30:00,28.52,28.54,28.5,28.53,44400.0,23.9093,23.9261,23.8925,23.9177,44400.0
2013-01-28 14:00:00,28.53,28.55,28.52,28.55,26800.0,23.9177,23.9344,23.9093,23.9344,26800.0
2013-01-28 14:30:00,28.55,28.55,28.5,28.53,36000.0,23.9344,23.9344,23.8925,23.9177,36000.0
2013-01-28 15:00:00,28.54,28.56,28.49,28.49,120200.0,23.9261,23.9428,23.8841,23.8841,120200.0
2013-01-28 15:30:00,28.48,28.6,28.48,28.59,189400.0,23.8758,23.9764,23.8758,23.968,189400.0
2013-01-29 09:30:00,28.55,28.67,28.44,28.61,79600.0,23.9344,24.035,23.8422,23.9847,79600.0
2013-01-29 10:00:00,28.6,28.78,28.6,28.76,65600.0,23.9764,24.1273,23.9764,24.1105,65600.0
2013-01-29 10:30:00,28.75,28.78,28.69,28.71,47000.0,24.1021,24.1273,24.0518,24.0686,47000.0
2013-01-29 11:00:00,28.7,28.77,28.66,28.77,36400.0,24.0602,24.1189,24.0267,24.1189,36400.0
2013-01-29 11:30:00,28.79,28.82,28.77,28.78,59400.0,24.1356,24.1608,24.1189,24.1273,59400.0
2013-01-29 12:00:00,28.77,28.78,28.72,28.78,44400.0,24.1189,24.1273,24.077,24.1273,44400.0
2013-01-29 12:30:00,28.77,28.83,28.75,28.83,39400.0,24.1189,24.1692,24.1021,24.1692,39400.0
2013-01-29 13:00:00,28.82,28.84,28.8,28.82,57000.0,24.1608,24.1776,24.144,24.1608,57000.0
2013-01-29 13:30:00,28.82,28.84,28.81,28.82,37200.0,24.1608,24.1776,24.1524,24.1608,37200.0
2013-01-29 14:00:00,28.83,28.84,28.8,28.81,61400.0,24.1692,24.1776,24.144,24.1524,61400.0
2013-01-29 14:30:00,28.8,28.81,28.78,28.79,73200.0,24.144,24.1524,24.1273,24.1356,73200.0
2013-01-29 15:00:00,28.79,28.82,28.79,28.8,112600.0,24.1356,24.1608,24.1356,24.144,112600.0
2013-01-29 15:30:00,28.8,28.82,28.77,28.81,186200.0,24.144,24.1608,24.1189,24.1524,186200.0
2013-01-30 09:30:00,28.84,28.93,28.79,28.91,94600.0,24.1776,24.253,24.1356,24.2362,94600.0
2013-01-30 10:00:00,28.91,28.91,28.8,28.81,109800.0,24.2362,24.2362,24.144,24.1524,109800.0
2013-01-30 10:30:00,28.8,28.81,28.72,28.77,49600.0,24.144,24.1524,24.077,24.1189,49600.0
2013-01-30 11:00:00,28.76,28.8,28.76,28.78,43200.0,24.1105,24.144,24.1105,24.1273,43200.0
2013-01-30 11:30:00,28.78,28.79,28.76,28.78,51400.0,24.1273,24.1356,24.1105,24.1273,51400.0
2013-01-30 12:00:00,28.79,28.8,28.78,28.78,83400.0,24.1356,24.144,24.1273,24.1273,83400.0
2013-01-30 12:30:00,28.78,28.8,28.78,28.79,45800.0,24.1273,24.144,24.1273,24.1356,45800.0
2013-01-30 13:00:00,28.79,28.81,28.78,28.8,58400.0,24.1356,24.1524,24.1273,24.144,58400.0
2013-01-30 13:30:00,28.81,28.88,28.81,28.86,60800.0,24.1524,24.2111,24.1524,24.1943,60800.0
2013-01-30 14:00:00,28.86,28.86,28.82,28.86,86400.0,24.1943,24.1943,24.1608,24.1943,86400.0
2013-01-30 14:30:00,28.85,28.89,28.83,28.88,93600.0,24.1859,24.2195,24.1692,24.2111,93600.0
2013-01-30 15:00:00,28.87,28.89,28.85,28.88,104400.0,24.2027,24.2195,24.1859,24.2111,104400.0
2013-01-30 15:30:00,28.86,28.88,28.85,28.86,212600.0,24.1943,24.2111,24.1859,24.1943,212600.0
2013-01-31 09:30:00,28.7,29.0,28.7,28.98,235000.0,24.0602,24.3117,24.0602,24.2949,235000.0
2013-01-31 10:00:00,28.99,29.0,28.85,28.85,160200.0,24.3033,24.3117,24.1859,24.1859,160200.0
2013-01-31 10:30:00,28.86,28.92,28.84,28.85,53000.0,24.1943,24.2446,24.1776,24.1859,53000.0
2013-01-31 11:00:00,28.85,28.86,28.78,28.79,106000.0,24.1859,24.1943,24.1273,24.1356,106000.0
2013-01-31 11:30:00,28.79,28.82,28.78,28.82,57200.0,24.1356,24.1608,24.1273,24.1608,57200.0
2013-01-31 12:00:00,28.82,28.83,28.81,28.83,71400.0,24.1608,24.1692,24.1524,24.1692,71400.0
2013-01-31 12:30:00,28.83,28.89,28.82,28.87,37800.0,24.1692,24.2195,24.1608,24.2027,37800.0
2013-01-31 13:00:00,28.86,28.94,28.86,28.94,59000.0,24.1943,24.2614,24.1943,24.2614,59000.0
2013-01-31 13:30:00,28.94,29.0,28.93,29.0,51400.0,24.2614,24.3117,24.253,24.3117,51400.0
2013-01-31 14:00:00,28.99,29.11,28.99,28.99,323000.0,24.3033,24.4039,24.3033,24.3033,323000.0
2013-01-31 14:30:00,28.98,29.05,28.98,29.05,96400.0,24.2949,24.3536,24.2949,24.3536,96400.0
2013-01-31 15:00:00,29.05,29.06,28.95,28.95,137400.0,24.3536,24.362,24.2698,24.2698,137400.0
2013-01-31 15:30:00,28.95,28.98,28.89,28.9,275400.0,24.2698,24.2949,24.2195,24.2279,275400.0
2013-02-01 09:30:00,29.18,29.18,28.91,29.06,153000.0,24.4626,24.4626,24.2362,24.362,153000.0
2013-02-01 10:00:00,29.07,29.11,29.03,29.05,105000.0,24.3704,24.4039,24.3368,24.3536,105000.0
2013-02-01 10:30:00,29.04,29.2,29.04,29.18,32400.0,24.3452,24.4794,24.3452,24.4626,32400.0
2013-02-01 11:00:00,29.19,29.21,29.09,29.11,89800.0,24.471,24.4877,24.3871,24.4039,89800.0
2013-02-01 11:30:00,29.11,29.13,29.06,29.12,46000.0,24.4039,24.4207,24.362,24.4123,46000.0
2013-02-01 12:00:00,29.12,29.16,29.09,29.16,66000.0,24.4123,24.4458,24.3871,24.4458,66000.0
2013-02-01 12:30:00,29.15,29.22,29.13,29.2,83000.0,24.4374,24.4961,24.4207,24.4794,83000.0
2013-02-01 13:00:00,29.2,29.22,29.16,29.22,62400.0,24.4794,24.4961,24.4458,24.4961,62400.0
2013-02-01 13:30:00,29.22,29.25,29.2,29.23,66200.0,24.4961,24.5213,24.4794,24.5045,66200.0
2013-02-01 14:00:00,29.23,29.25,29.2,29.22,59800.0,24.5045,24.5213,24.4794,24.4961,59800.0
2013-02-01 14:30:00,29.22,29.27,29.21,29.21,67000.0,24.4961,24.538,24.4877,24.4877,67000.0
2013-02-01 15:00:00,29.21,29.27,29.21,29.24,96200.0,24.4877,24.538,24.4877,24.5129,96200.0
2013-02-01 15:30:00,29.24,29.27,29.21,29.25,265600.0,24.5129,24.538,24.4877,24.5213,265600.0
2013-02-04 09:30:00,29.2,29.22,29.13,29.16,85200.0,24.4794,24.4961,24.4207,24.4458,85200.0
2013-02-04 10:00:00,29.17,29.2,29.11,29.11,104800.0,24.4542,24.4794,24.4039,24.4039,104800.0
2013-02-04 10:30:00,29.11,29.11,29.02,29.02,95600.0,24.4039,24.4039,24.3285,24.3285,95600.0
2013-02-04 11:00:00,29.02,29.09,29.0,29.06,38400.0,24.3285,24.3871,24.3117,24.362,38400.0
2013-02-04 11:30:00,29.06,29.09,29.0,29.06,76400.0,24.362,24.3871,24.3117,24.362,76400.0
2013-02-04 12:00:00,29.06,29.11,29.03,29.11,148200.0,24.362,24.4039,24.3368,24.4039,148200.0
2013-02-04 12:30:00,29.11,29.23,29.1,29.23,64800.0,24.4039,24.5045,24.3955,24.5045,64800.0
2013-02-04 13:00:00,29.23,29.23,29.13,29.16,45200.0,24.5045,24.5045,24.4207,24.4458,45200.0
2013-02-04 13:30:00,29.16,29.23,29.16,29.21,111600.0,24.4458,24.5045,24.4458,24.4877,111600.0
2013-02-04 14:00:00,29.21,29.32,29.2,29.31,81000.0,24.4877,24.58,24.4794,24.5716,81000.0
2013-02-04 14:30:00,29.32,29.34,29.24,29.28,127400.0,24.58,24.5967,24.5129,24.5464,127400.0
2013-02-04 15:00:00,29.28,29.28,29.11,29.18,130400.0,24.5464,24.5464,24.4039,24.4626,130400.0
2013-02-04 15:30:00,29.18,29.23,29.11,29.2,571800.0,24.4626,24.5045,24.4039,24.4794,571800.0
2013-02-05 09:30:00,29.7,30.0,29.2,29.32,314400.0,24.8985,25.15,24.4794,24.58,314400.0
2013-02-05 10:00:00,29.31,29.35,29.11,29.22,145000.0,24.5716,24.6051,24.4039,24.4961,145000.0
2013-02-05 10:30:00,29.24,29.42,29.17,29.36,92400.0,24.5129,24.6638,24.4542,24.6135,92400.0
2013-02-05 11:00:00,29.32,29.35,29.18,29.24,78600.0,24.58,24.6051,24.4626,24.5129,78600.0
2013-02-05 11:30:00,29.23,29.31,29.21,29.27,67400.0,24.5045,24.5716,24.4877,24.538,67400.0
2013-02-05 12:00:00,29.27,29.32,29.23,29.32,94400.0,24.538,24.58,24.5045,24.58,94400.0
2013-02-05 12:30:00,29.31,29.45,29.25,29.45,150600.0,24.5716,24.6889,24.5213,24.6889,150600.0
2013-02-05 13:00:00,29.45,29.66,29.45,29.64,190400.0,24.6889,24.865,24.6889,24.8482,190400.0
2013-02-05 13:30:00,29.63,29.63,29.51,29.54,134000.0,24.8398,24.8398,24.7392,24.7644,134000.0
2013-02-05 14:00:00,29.54,29.58,29.5,29.52,107800.0,24.7644,24.7979,24.7309,24.7476,107800.0
2013-02-05 14:30:00,29.52,29.54,29.46,29.52,105800.0,24.7476,24.7644,24.6973,24.7476,105800.0
2013-02-05 15:00:00,29.53,29.54,29.5,29.52,102200.0,24.756,24.7644,24.7309,24.7476,102200.0
2013-02-05 15:30:00,29.53,29.59,29.5,29.56,236200.0,24.756,24.8063,24.7309,24.7812,236200.0
2013-02-06 09:30:00,29.71,29.79,29.43,29.64,191400.0,24.9069,24.974,24.6722,24.8482,191400.0
2013-02-06 10:00:00,29.63,29.68,29.62,29.65,93600.0,24.8398,24.8818,24.8315,24.8566,93600.0
2013-02-06 10:30:00,29.65,29.73,29.65,29.65,94800.0,24.8566,24.9237,24.8566,24.8566,94800.0
2013-02-06 11:00:00,29.66,29.7,29.66,29.67,87400.0,24.865,24.8985,24.865,24.8734,87400.0
2013-02-06 11:30:00,29.66,29.7,29.66,29.68,96600.0,24.865,24.8985,24.865,24.8818,96600.0
2013-02-06 12:00:00,29.68,29.7,29.66,29.67,102400.0,24.8818,24.8985,24.865,24.8734,102400.0
2013-02-06 12:30:00,29.66,29.7,29.65,29.66,86200.0,24.865,24.8985,24.8566,24.865,86200.0
2013-02-06 13:00:00,29.66,29.69,29.64,29.67,100000.0,24.865,24.8901,24.8482,24.8734,100000.0
2013-02-06 13:30:00,29.66,29.68,29.64,29.65,65800.0,24.865,24.8818,24.8482,24.8566,65800.0
2013-02-06 14:00:00,29.66,29.68,29.66,29.68,58600.0,24.865,24.8818,24.865,24.8818,58600.0
2013-02-06 14:30:00,29.68,29.77,29.67,29.75,106200.0,24.8818,24.9572,24.8734,24.9404,106200.0
2013-02-06 15:00:00,29.75,29.82,29.75,29.81,124600.0,24.9404,24.9991,24.9404,24.9907,124600.0
2013-02-06 15:30:00,29.81,29.87,29.78,29.87,275200.0,24.9907,25.041,24.9656,25.041,275200.0
2013-02-07 09:30:00,29.91,29.91,29.67,29.68,117400.0,25.0746,25.0746,24.8734,24.8818,117400.0
2013-02-07 10:00:00,29.7,29.74,29.54,29.54,124400.0,24.8985,24.9321,24.7644,24.7644,124400.0
2013-02-07 10:30:00,29.54,29.59,29.42,29.51,86400.0,24.7644,24.8063,24.6638,24.7392,86400.0
2013-02-07 11:00:00,29.53,29.54,29.43,29.44,151800.0,24.756,24.7644,24.6722,24.6806,151800.0
2013-02-07 11:30:00,29.45,29.5,29.43,29.48,117200.0,24.6889,24.7309,24.6722,24.7141,117200.0
2013-02-07 12:00:00,29.48,29.52,29.46,29.48,71400.0,24.7141,24.7476,24.6973,24.7141,71400.0
2013-02-07 12:30:00,29.49,29.54,29.49,29.5,97800.0,24.7225,24.7644,24.7225,24.7309,97800.0
2013-02-07 13:00:00,29.5,29.51,29.44,29.46,63400.0,24.7309,24.7392,24.6806,24.6973,63400.0
2013-02-07 13:30:00,29.46,29.52,29.46,29.5,75400.0,24.6973,24.7476,24.6973,24.7309,75400.0
2013-02-07 14:00:00,29.5,29.51,29.46,29.5,86800.0,24.7309,24.7392,24.6973,24.7309,86800.0
2013-02-07 14:30:00,29.5,29.56,29.47,29.55,99000.0,24.7309,24.7812,24.7057,24.7728,99000.0
2013-02-07 15:00:00,29.55,29.56,29.53,29.55,123400.0,24.7728,24.7812,24.756,24.7728,123400.0
2013-02-07 15:30:00,29.55,29.56,29.47,29.5,348200.0,24.7728,24.7812,24.7057,24.7309,348200.0
2013-02-08 09:30:00,29.54,29.89,29.51,29.86,177000.0,24.7644,25.0578,24.7392,25.0327,177000.0
2013-02-08 10:00:00,29.85,29.88,29.82,29.84,243400.0,25.0243,25.0494,24.9991,25.0159,243400.0
2013-02-08 10:30:00,29.85,29.98,29.84,29.98,84600.0,25.0243,25.1333,25.0159,25.1333,84600.0
2013-02-08 11:00:00,29.97,29.99,29.93,29.98,83600.0,25.1249,25.1416,25.0913,25.1333,83600.0
2013-02-08 11:30:00,29.98,30.11,29.96,30.06,128600.0,25.1333,25.2422,25.1165,25.2003,128600.0
2013-02-08 12:00:00,30.06,30.07,30.03,30.07,55000.0,25.2003,25.2087,25.1752,25.2087,55000.0
2013-02-08 12:30:00,30.07,30.09,30.05,30.06,56800.0,25.2087,25.2255,25.1919,25.2003,56800.0
2013-02-08 13:00:00,30.06,30.17,30.06,30.15,164800.0,25.2003,25.2925,25.2003,25.2758,164800.0
2013-02-08 13:30:00,30.16,30.18,30.09,30.18,324600.0,25.2842,25.3009,25.2255,25.3009,324600.0
2013-02-08 14:00:00,30.18,30.18,30.13,30.15,67800.0,25.3009,25.3009,25.259,25.2758,67800.0
2013-02-08 14:30:00,30.15,30.18,30.15,30.18,104200.0,25.2758,25.3009,25.2758,25.3009,104200.0
2013-02-08 15:00:00,30.17,30.21,30.0,30.15,240400.0,25.2925,25.3261,25.15,25.2758,240400.0
2013-02-08 15:30:00,30.14,30.15,30.03,30.07,383600.0,25.2674,25.2758,25.1752,25.2087,383600.0
2013-02-11 09:30:00,30.0,30.07,29.86,29.89,81400.0,25.15,25.2087,25.0327,25.0578,81400.0
2013-02-11 10:00:00,29.87,29.91,29.81,29.91,103800.0,25.041,25.0746,24.9907,25.0746,103800.0
2013-02-11 10:30:00,29.91,29.98,29.88,29.95,56200.0,25.0746,25.1333,25.0494,25.1081,56200.0
2013-02-11 11:00:00,29.95,29.97,29.89,29.9,30800.0,25.1081,25.1249,25.0578,25.0662,30800.0
2013-02-11 11:30:00,29.89,29.98,29.89,29.97,79600.0,25.0578,25.1333,25.0578,25.1249,79600.0
2013-02-11 12:00:00,29.95,29.95,29.9,29.9,35800.0,25.1081,25.1081,25.0662,25.0662,35800.0
2013-02-11 12:30:00,29.9,29.96,29.89,29.93,36400.0,25.0662,25.1165,25.0578,25.0913,36400.0
2013-02-11 13:00:00,29.93,29.97,29.89,29.92,48400.0,25.0913,25.1249,25.0578,25.083,48400.0
2013-02-11 13:30:00,29.93,29.95,29.92,29.93,29200.0,25.0913,25.1081,25.083,25.0913,29200.0
2013-02-11 14:00:00,29.93,30.0,29.93,29.96,64200.0,25.0913,25.15,25.0913,25.1165,64200.0
2013-02-11 14:30:00,29.96,29.96,29.88,29.89,40000.0,25.1165,25.1165,25.0494,25.0578,40000.0
2013-02-11 15:00:00,29.88,29.91,29.83,29.84,87200.0,25.0494,25.0746,25.0075,25.0159,87200.0
2013-02-11 15:30:00,29.84,29.86,29.81,29.82,278200.0,25.0159,25.0327,24.9907,24.9991,278200.0
2013-02-12 09:30:00,29.82,29.84,29.72,29.73,117200.0,24.9991,25.0159,24.9153,24.9237,117200.0
2013-02-12 10:00:00,29.74,29.84,29.73,29.84,77600.0,24.9321,25.0159,24.9237,25.0159,77600.0
2013-02-12 10:30:00,29.85,29.88,29.82,29.87,126600.0,25.0243,25.0494,24.9991,25.041,126600.0
2013-02-12 11:00:00,29.88,29.92,29.86,29.9,85800.0,25.0494,25.083,25.0327,25.0662,85800.0
2013-02-12 11:30:00,29.9,29.91,29.86,29.88,110200.0,25.0662,25.0746,25.0327,25.0494,110200.0
2013-02-12 12:00:00,29.88,29.92,29.86,29.91,87000.0,25.0494,25.083,25.0327,25.0746,87000.0
2013-02-12 12:30:00,29.91,29.92,29.89,29.9,56000.0,25.0746,25.083,25.0578,25.0662,56000.0
2013-02-12 13:00:00,29.9,29.97,29.9,29.97,70000.0,25.0662,25.1249,25.0662,25.1249,70000.0
2013-02-12 13:30:00,29.97,29.98,29.92,29.92,77200.0,25.1249,25.1333,25.083,25.083,77200.0
2013-02-12 14:00:00,29.93,29.93,29.89,29.9,56600.0,25.0913,25.0913,25.0578,25.0662,56600.0
2013-02-12 14:30:00,29.9,29.98,29.9,29.97,97600.0,25.0662,25.1333,25.0662,25.1249,97600.0
2013-02-12 15:00:00,29.97,30.03,29.95,29.99,116800.0,25.1249,25.1752,25.1081,25.1416,116800.0
2013-02-12 15:30:00,29.99,30.0,29.93,29.99,257200.0,25.1416,25.15,25.0913,25.1416,257200.0
2013-02-13 09:30:00,29.95,30.09,29.92,30.0,116800.0,25.226,25.3439,25.2008,25.2681,116800.0
2013-02-13 10:00:00,30.0,30.0,29.92,29.98,72600.0,25.2681,25.2681,25.2008,25.2513,72600.0
2013-02-13 10:30:00,29.98,29.98,29.86,29.9,53800.0,25.2513,25.2513,25.1502,25.1839,53800.0
2013-02-13 11:00:00,29.9,29.9,29.81,29.83,58400.0,25.1839,25.1839,25.1081,25.125,58400.0
2013-02-13 11:30:00,29.83,29.86,29.8,29.82,48200.0,25.125,25.1502,25.0997,25.1165,48200.0
2013-02-13 12:00:00,29.82,29.85,29.77,29.78,111000.0,25.1165,25.1418,25.0744,25.0828,111000.0
2013-02-13 12:30:00,29.78,29.82,29.75,29.78,115800.0,25.0828,25.1165,25.0576,25.0828,115800.0
2013-02-13 13:00:00,29.78,29.78,29.73,29.75,64800.0,25.0828,25.0828,25.0407,25.0576,64800.0
2013-02-13 13:30:00,29.75,29.75,29.7,29.72,72400.0,25.0576,25.0576,25.0155,25.0323,72400.0
2013-02-13 14:00:00,29.72,29.75,29.71,29.73,62400.0,25.0323,25.0576,25.0239,25.0407,62400.0
2013-02-13 14:30:00,29.74,29.75,29.68,29.68,76200.0,25.0492,25.0576,24.9986,24.9986,76200.0
2013-02-13 15:00:00,29.69,29.74,29.68,29.73,132400.0,25.007,25.0492,24.9986,25.0407,132400.0
2013-02-13 15:30:00,29.73,29.81,29.68,29.81,337800.0,25.0407,25.1081,24.9986,25.1081,337800.0
2013-02-14 09:30:00,29.79,29.84,29.72,29.81,83200.0,25.0913,25.1334,25.0323,25.1081,83200.0
2013-02-14 10:00:00,29.81,29.84,29.77,29.81,37800.0,25.1081,25.1334,25.0744,25.1081,37800.0
2013-02-14 10:30:00,29.8,29.89,29.79,29.86,48800.0,25.0997,25.1755,25.0913,25.1502,48800.0
2013-02-14 11:00:00,29.86,29.92,29.86,29.88,37000.0,25.1502,25.2008,25.1502,25.1671,37000.0
2013-02-14 11:30:00,29.88,29.89,29.82,29.82,49800.0,25.1671,25.1755,25.1165,25.1165,49800.0
2013-02-14 12:00:00,29.82,29.85,29.8,29.8,48400.0,25.1165,25.1418,25.0997,25.0997,48400.0
2013-02-14 12:30:00,29.8,29.82,29.77,29.77,78800.0,25.0997,25.1165,25.0744,25.0744,78800.0
2013-02-14 13:00:00,29.78,29.79,29.75,29.79,43800.0,25.0828,25.0913,25.0576,25.0913,43800.0
2013-02-14 13:30:00,29.78,29.81,29.78,29.78,29600.0,25.0828,25.1081,25.0828,25.0828,29600.0
2013-02-14 14:00:00,29.78,29.81,29.75,29.77,47800.0,25.0828,25.1081,25.0576,25.0744,47800.0
2013-02-14 14:30:00,29.77,29.77,29.74,29.74,57000.0,25.0744,25.0744,25.0492,25.0492,57000.0
2013-02-14 15:00:00,29.74,29.75,29.7,29.71,108000.0,25.0492,25.0576,25.0155,25.0239,108000.0
2013-02-14 15:30:00,29.71,29.73,29.64,29.65,254200.0,25.0239,25.0407,24.9649,24.9733,254200.0
2013-02-15 09:30:00,29.7,30.03,29.65,30.02,134600.0,25.0155,25.2934,24.9733,25.285,134600.0
2013-02-15 10:00:00,30.0,30.11,29.97,30.11,117000.0,25.2681,25.3608,25.2429,25.3608,117000.0
2013-02-15 10:30:00,30.11,30.17,30.07,30.15,131200.0,25.3608,25.4113,25.3271,25.3945,131200.0
2013-02-15 11:00:00,30.15,30.17,30.09,30.14,106800.0,25.3945,25.4113,25.3439,25.3861,106800.0
2013-02-15 11:30:00,30.14,30.16,30.1,30.13,82400.0,25.3861,25.4029,25.3524,25.3776,82400.0
2013-02-15 12:00:00,30.14,30.14,30.0,30.01,57600.0,25.3861,25.3861,25.2681,25.2766,57600.0
2013-02-15 12:30:00,30.02,30.05,30.0,30.0,145800.0,25.285,25.3103,25.2681,25.2681,145800.0
2013-02-15 13:00:00,30.0,30.02,29.98,30.0,90400.0,25.2681,25.285,25.2513,25.2681,90400.0
2013-02-15 13:30:00,30.0,30.02,29.98,29.99,61000.0,25.2681,25.285,25.2513,25.2597,61000.0
2013-02-15 14:00:00,29.99,29.99,29.9,29.9,85800.0,25.2597,25.2597,25.1839,25.1839,85800.0
2013-02-15 14:30:00,29.9,29.95,29.89,29.89,69800.0,25.1839,25.226,25.1755,25.1755,69800.0
2013-02-15 15:00:00,29.89,29.95,29.89,29.89,208200.0,25.1755,25.226,25.1755,25.1755,208200.0
2013-02-15 15:30:00,29.9,29.94,29.87,29.94,299200.0,25.1839,25.2176,25.1586,25.2176,299200.0
2013-02-19 09:30:00,30.0,30.08,29.82,30.08,183200.0,25.2681,25.3355,25.1165,25.3355,183200.0
2013-02-19 10:00:00,30.07,30.14,30.06,30.14,97800.0,25.3271,25.3861,25.3187,25.3861,97800.0
2013-02-19 10:30:00,30.14,30.22,30.11,30.16,172400.0,25.3861,25.4534,25.3608,25.4029,172400.0
2013-02-19 11:00:00,30.16,30.18,30.14,30.18,35800.0,25.4029,25.4198,25.3861,25.4198,35800.0
2013-02-19 11:30:00,30.18,30.2,30.1,30.18,86000.0,25.4198,25.4366,25.3524,25.4198,86000.0
2013-02-19 12:00:00,30.18,30.21,30.14,30.18,103000.0,25.4198,25.445,25.3861,25.4198,103000.0
2013-02-19 12:30:00,30.18,30.2,30.14,30.17,127000.0,25.4198,25.4366,25.3861,25.4113,127000.0
2013-02-19 13:00:00,30.17,30.21,30.17,30.18,85800.0,25.4113,25.445,25.4113,25.4198,85800.0
2013-02-19 13:30:00,30.18,30.22,30.17,30.22,28600.0,25.4198,25.4534,25.4113,25.4534,28600.0
2013-02-19 14:00:00,30.22,30.25,30.22,30.24,22800.0,25.4534,25.4787,25.4534,25.4703,22800.0
2013-02-19 14:30:00,30.24,30.24,30.22,30.23,52200.0,25.4703,25.4703,25.4534,25.4619,52200.0
2013-02-19 15:00:00,30.22,30.23,30.17,30.18,61200.0,25.4534,25.4619,25.4113,25.4198,61200.0
2013-02-19 15:30:00,30.17,30.22,30.15,30.21,141000.0,25.4113,25.4534,25.3945,25.445,141000.0
2013-02-20 09:30:00,30.2,30.24,30.14,30.14,29400.0,25.4366,25.4703,25.3861,25.3861,29400.0
2013-02-20 10:00:00,30.13,30.18,30.1,30.16,108400.0,25.3776,25.4198,25.3524,25.4029,108400.0
2013-02-20 10:30:00,30.16,30.23,30.16,30.22,82800.0,25.4029,25.4619,25.4029,25.4534,82800.0
2013-02-20 11:00:00,30.22,30.29,30.22,30.28,49200.0,25.4534,25.5124,25.4534,25.504,49200.0
2013-02-20 11:30:00,30.29,30.29,30.23,30.24,41400.0,25.5124,25.5124,25.4619,25.4703,41400.0
2013-02-20 12:00:00,30.24,30.28,30.24,30.25,20000.0,25.4703,25.504,25.4703,25.4787,20000.0
2013-02-20 12:30:00,30.25,30.25,30.22,30.24,28400.0,25.4787,25.4787,25.4534,25.4703,28400.0
2013-02-20 13:00:00,30.25,30.25,30.22,30.23,25400.0,25.4787,25.4787,25.4534,25.4619,25400.0
2013-02-20 13:30:00,30.23,30.23,30.2,30.21,22800.0,25.4619,25.4619,25.4366,25.445,22800.0
2013-02-20 14:00:00,30.21,30.23,30.18,30.2,26400.0,25.445,25.4619,25.4198,25.4366,26400.0
2013-02-20 14:30:00,30.21,30.22,30.11,30.14,27200.0,25.445,25.4534,25.3608,25.3861,27200.0
2013-02-20 15:00:00,30.13,30.15,30.1,30.11,51000.0,25.3776,25.3945,25.3524,25.3608,51000.0
2013-02-20 15:30:00,30.1,30.13,30.05,30.05,121600.0,25.3524,25.3776,25.3103,25.3103,121600.0
2013-02-21 09:30:00,30.05,30.1,29.88,29.92,98400.0,25.3103,25.3524,25.1671,25.2008,98400.0
2013-02-21 10:00:00,29.91,30.0,29.86,29.95,80200.0,25.1923,25.2681,25.1502,25.226,80200.0
2013-02-21 10:30:00,29.94,29.94,29.86,29.92,105000.0,25.2176,25.2176,25.1502,25.2008,105000.0
2013-02-21 11:00:00,29.92,29.98,29.91,29.97,75600.0,25.2008,25.2513,25.1923,25.2429,75600.0
2013-02-21 11:30:00,29.97,30.09,29.97,30.07,40200.0,25.2429,25.3439,25.2429,25.3271,40200.0
2013-02-21 12:00:00,30.07,30.1,30.06,30.08,71600.0,25.3271,25.3524,25.3187,25.3355,71600.0
2013-02-21 12:30:00,30.07,30.16,30.07,30.16,143800.0,25.3271,25.4029,25.3271,25.4029,143800.0
2013-02-21 13:00:00,30.17,30.2,30.14,30.15,75400.0,25.4113,25.4366,25.3861,25.3945,75400.0
2013-02-21 13:30:00,30.15,30.23,30.15,30.23,54200.0,25.3945,25.4619,25.3945,25.4619,54200.0
2013-02-21 14:00:00,30.23,30.23,30.13,30.16,68400.0,25.4619,25.4619,25.3776,25.4029,68400.0
2013-02-21 14:30:00,30.17,30.24,30.16,30.21,91400.0,25.4113,25.4703,25.4029,25.445,91400.0
2013-02-21 15:00:00,30.21,30.22,30.15,30.18,83800.0,25.445,25.4534,25.3945,25.4198,83800.0
2013-02-21 15:30:00,30.18,30.2,30.09,30.12,170200.0,25.4198,25.4366,25.3439,25.3692,170200.0
2013-02-22 09:30:00,30.29,30.45,30.22,30.45,156400.0,25.5124,25.6472,25.4534,25.6472,156400.0
2013-02-22 10:00:00,30.44,30.58,30.44,30.58,127800.0,25.6387,25.7567,25.6387,25.7567,127800.0
2013-02-22 10:30:00,30.58,30.66,30.57,30.64,80800.0,25.7567,25.824,25.7482,25.8072,80800.0
2013-02-22 11:00:00,30.64,30.7,30.64,30.7,91600.0,25.8072,25.8577,25.8072,25.8577,91600.0
2013-02-22 11:30:00,30.7,30.88,30.7,30.83,175600.0,25.8577,26.0093,25.8577,25.9672,175600.0
2013-02-22 12:00:00,30.83,30.9,30.82,30.84,86400.0,25.9672,26.0262,25.9588,25.9757,86400.0
2013-02-22 12:30:00,30.84,30.94,30.82,30.85,94000.0,25.9757,26.0599,25.9588,25.9841,94000.0
2013-02-22 13:00:00,30.86,30.88,30.78,30.79,49000.0,25.9925,26.0093,25.9251,25.9335,49000.0
2013-02-22 13:30:00,30.79,30.82,30.71,30.75,54200.0,25.9335,25.9588,25.8662,25.8998,54200.0
2013-02-22 14:00:00,30.75,30.75,30.68,30.73,41400.0,25.8998,25.8998,25.8409,25.883,41400.0
2013-02-22 14:30:00,30.73,30.74,30.64,30.66,327000.0,25.883,25.8914,25.8072,25.824,327000.0
2013-02-22 15:00:00,30.66,30.75,30.66,30.71,215400.0,25.824,25.8998,25.824,25.8662,215400.0
2013-02-22 15:30:00,30.71,30.78,30.68,30.73,382000.0,25.8662,25.9251,25.8409,25.883,382000.0
2013-02-25 09:30:00,30.75,30.97,30.73,30.86,155200.0,25.8998,26.0851,25.883,25.9925,155200.0
2013-02-25 10:00:00,30.86,30.95,30.81,30.95,151200.0,25.9925,26.0683,25.9504,26.0683,151200.0
2013-02-25 10:30:00,30.95,31.0,30.93,30.97,113400.0,26.0683,26.1104,26.0515,26.0851,113400.0
2013-02-25 11:00:00,30.96,30.99,30.92,30.94,77000.0,26.0767,26.102,26.043,26.0599,77000.0
2013-02-25 11:30:00,30.94,30.94,30.81,30.84,57800.0,26.0599,26.0599,25.9504,25.9757,57800.0
2013-02-25 12:00:00,30.85,30.9,30.82,30.9,96000.0,25.9841,26.0262,25.9588,26.0262,96000.0
2013-02-25 12:30:00,30.9,30.91,30.84,30.85,67000.0,26.0262,26.0346,25.9757,25.9841,67000.0
2013-02-25 13:00:00,30.86,30.86,30.79,30.83,67600.0,25.9925,25.9925,25.9335,25.9672,67600.0
2013-02-25 13:30:00,30.83,30.83,30.7,30.7,63600.0,25.9672,25.9672,25.8577,25.8577,63600.0
2013-02-25 14:00:00,30.7,30.79,30.7,30.78,137200.0,25.8577,25.9335,25.8577,25.9251,137200.0
2013-02-25 14:30:00,30.78,30.85,30.75,30.84,118600.0,25.9251,25.9841,25.8998,25.9757,118600.0
2013-02-25 15:00:00,30.84,30.84,30.73,30.74,102000.0,25.9757,25.9757,25.883,25.8914,102000.0
2013-02-25 15:30:00,30.74,30.75,30.56,30.56,336400.0,25.8914,25.8998,25.7398,25.7398,336400.0
2013-02-26 09:30:00,30.7,30.85,30.63,30.85,123600.0,25.8577,25.9841,25.7988,25.9841,123600.0
2013-02-26 10:00:00,30.84,30.93,30.8,30.83,227200.0,25.9757,26.0515,25.942,25.9672,227200.0
2013-02-26 10:30:00,30.83,30.9,30.8,30.88,91000.0,25.9672,26.0262,25.942,26.0093,91000.0
2013-02-26 11:00:00,30.88,30.88,30.79,30.81,137200.0,26.0093,26.0093,25.9335,25.9504,137200.0
2013-02-26 11:30:00,30.81,30.84,30.73,30.74,132400.0,25.9504,25.9757,25.883,25.8914,132400.0
2013-02-26 12:00:00,30.75,30.75,30.67,30.71,32200.0,25.8998,25.8998,25.8325,25.8662,32200.0
2013-02-26 12:30:00,30.71,30.78,30.67,30.7,61400.0,25.8662,25.9251,25.8325,25.8577,61400.0
2013-02-26 13:00:00,30.7,30.74,30.64,30.67,142400.0,25.8577,25.8914,25.8072,25.8325,142400.0
2013-02-26 13:30:00,30.68,30.75,30.68,30.75,59800.0,25.8409,25.8998,25.8409,25.8998,59800.0
2013-02-26 14:00:00,30.74,30.8,30.73,30.74,155600.0,25.8914,25.942,25.883,25.8914,155600.0
2013-02-26 14:30:00,30.74,30.77,30.71,30.73,130000.0,25.8914,25.9167,25.8662,25.883,130000.0
2013-02-26 15:00:00,30.72,30.78,30.7,30.77,146000.0,25.8746,25.9251,25.8577,25.9167,146000.0
2013-02-26 15:30:00,30.77,30.79,30.73,30.75,251600.0,25.9167,25.9335,25.883,25.8998,251600.0
2013-02-27 09:30:00,30.72,30.92,30.66,30.83,91800.0,25.8746,26.043,25.824,25.9672,91800.0
2013-02-27 10:00:00,30.84,30.91,30.79,30.89,34400.0,25.9757,26.0346,25.9335,26.0178,34400.0
2013-02-27 10:30:00,30.89,30.95,30.84,30.9,82000.0,26.0178,26.0683,25.9757,26.0262,82000.0
2013-02-27 11:00:00,30.92,30.99,30.92,30.98,58400.0,26.043,26.102,26.043,26.0936,58400.0
2013-02-27 11:30:00,30.99,30.99,30.95,30.98,27000.0,26.102,26.102,26.0683,26.0936,27000.0
2013-02-27 12:00:00,30.97,31.1,30.97,31.04,93400.0,26.0851,26.1946,26.0851,26.1441,93400.0
2013-02-27 12:30:00,31.04,31.13,31.04,31.11,49400.0,26.1441,26.2199,26.1441,26.2031,49400.0
2013-02-27 13:00:00,31.11,31.14,31.07,31.1,38000.0,26.2031,26.2283,26.1694,26.1946,38000.0
2013-02-27 13:30:00,31.09,31.1,31.0,31.02,54000.0,26.1862,26.1946,26.1104,26.1273,54000.0
2013-02-27 14:00:00,31.03,31.11,31.03,31.1,42400.0,26.1357,26.2031,26.1357,26.1946,42400.0
2013-02-27 14:30:00,31.1,31.14,31.08,31.11,53600.0,26.1946,26.2283,26.1778,26.2031,53600.0
2013-02-27 15:00:00,31.11,31.11,31.07,31.09,77000.0,26.2031,26.2031,26.1694,26.1862,77000.0
2013-02-27 15:30:00,31.09,31.11,30.97,30.97,251200.0,26.1862,26.2031,26.0851,26.0851,251200.0
2013-02-28 09:30:00,30.98,31.18,30.95,31.17,48400.0,26.0936,26.262,26.0683,26.2536,48400.0
2013-02-28 10:00:00,31.17,31.18,31.05,31.05,34600.0,26.2536,26.262,26.1525,26.1525,34600.0
2013-02-28 10:30:00,31.07,31.1,30.92,30.95,77400.0,26.1694,26.1946,26.043,26.0683,77400.0
2013-02-28 11:00:00,30.96,31.06,30.95,30.99,48800.0,26.0767,26.161,26.0683,26.102,48800.0
2013-02-28 11:30:00,30.99,31.08,30.99,31.03,30800.0,26.102,26.1778,26.102,26.1357,30800.0
2013-02-28 12:00:00,31.03,31.08,31.0,31.0,52600.0,26.1357,26.1778,26.1104,26.1104,52600.0
2013-02-28 12:30:00,31.0,31.05,30.98,31.02,75200.0,26.1104,26.1525,26.0936,26.1273,75200.0
2013-02-28 13:00:00,31.02,31.09,31.0,31.07,67800.0,26.1273,26.1862,26.1104,26.1694,67800.0
2013-02-28 13:30:00,31.09,31.1,31.03,31.05,54400.0,26.1862,26.1946,26.1357,26.1525,54400.0
2013-02-28 14:00:00,31.05,31.09,31.03,31.08,46400.0,26.1525,26.1862,26.1357,26.1778,46400.0
2013-02-28 14:30:00,31.08,31.08,31.0,31.02,35000.0,26.1778,26.1778,26.1104,26.1273,35000.0
2013-02-28 15:00:00,31.02,31.05,30.99,31.02,75000.0,26.1273,26.1525,26.102,26.1273,75000.0
2013-02-28 15:30:00,31.02,31.05,30.96,30.97,347000.0,26.1273,26.1525,26.0767,26.0851,347000.0
2013-03-01 09:30:00,30.89,30.95,30.55,30.59,197600.0,26.0178,26.0683,25.7314,25.7651,197600.0
2013-03-01 10:00:00,30.59,30.64,30.43,30.5,182200.0,25.7651,25.8072,25.6303,25.6893,182200.0
2013-03-01 10:30:00,30.5,30.55,30.46,30.53,170200.0,25.6893,25.7314,25.6556,25.7145,170200.0
2013-03-01 11:00:00,30.53,30.58,30.42,30.46,114600.0,25.7145,25.7567,25.6219,25.6556,114600.0
2013-03-01 11:30:00,30.45,30.55,30.43,30.5,134000.0,25.6472,25.7314,25.6303,25.6893,134000.0
2013-03-01 12:00:00,30.5,30.7,30.5,30.68,72600.0,25.6893,25.8577,25.6893,25.8409,72600.0
2013-03-01 12:30:00,30.68,30.71,30.63,30.7,62800.0,25.8409,25.8662,25.7988,25.8577,62800.0
2013-03-01 13:00:00,30.7,30.77,30.67,30.75,97000.0,25.8577,25.9167,25.8325,25.8998,97000.0
2013-03-01 13:30:00,30.75,30.75,30.7,30.72,81800.0,25.8998,25.8998,25.8577,25.8746,81800.0
2013-03-01 14:00:00,30.72,30.83,30.72,30.81,80800.0,25.8746,25.9672,25.8746,25.9504,80800.0
2013-03-01 14:30:00,30.82,30.85,30.78,30.85,153400.0,25.9588,25.9841,25.9251,25.9841,153400.0
2013-03-01 15:00:00,30.85,30.85,30.71,30.76,213600.0,25.9841,25.9841,25.8662,25.9083,213600.0
2013-03-01 15:30:00,30.75,30.81,30.67,30.67,689400.0,25.8998,25.9504,25.8325,25.8325,689400.0
2013-03-04 09:30:00,30.56,30.79,30.56,30.65,171800.0,25.7398,25.9335,25.7398,25.8156,171800.0
2013-03-04 10:00:00,30.67,30.67,30.61,30.61,56000.0,25.8325,25.8325,25.7819,25.7819,56000.0
2013-03-04 10:30:00,30.61,30.66,30.6,30.63,52600.0,25.7819,25.824,25.7735,25.7988,52600.0
2013-03-04 11:00:00,30.63,30.65,30.58,30.6,75400.0,25.7988,25.8156,25.7567,25.7735,75400.0
2013-03-04 11:30:00,30.6,30.66,30.58,30.63,67200.0,25.7735,25.824,25.7567,25.7988,67200.0
2013-03-04 12:00:00,30.63,30.64,30.59,30.59,65000.0,25.7988,25.8072,25.7651,25.7651,65000.0
2013-03-04 12:30:00,30.6,30.71,30.59,30.71,96000.0,25.7735,25.8662,25.7651,25.8662,96000.0
2013-03-04 13:00:00,30.71,30.75,30.68,30.75,62600.0,25.8662,25.8998,25.8409,25.8998,62600.0
2013-03-04 13:30:00,30.75,30.75,30.7,30.7,177000.0,25.8998,25.8998,25.8577,25.8577,177000.0
2013-03-04 14:00:00,30.7,30.7,30.65,30.67,88000.0,25.8577,25.8577,25.8156,25.8325,88000.0
2013-03-04 14:30:00,30.67,30.74,30.63,30.72,61000.0,25.8325,25.8914,25.7988,25.8746,61000.0
2013-03-04 15:00:00,30.73,30.75,30.7,30.74,58400.0,25.883,25.8998,25.8577,25.8914,58400.0
2013-03-04 15:30:00,30.73,30.76,30.7,30.75,180600.0,25.883,25.9083,25.8577,25.8998,180600.0
2013-03-05 09:30:00,30.81,30.97,30.81,30.96,89200.0,25.9504,26.0851,25.9504,26.0767,89200.0
2013-03-05 10:00:00,30.96,30.99,30.88,30.89,91800.0,26.0767,26.102,26.0093,26.0178,91800.0
2013-03-05 10:30:00,30.89,30.94,30.88,30.92,29600.0,26.0178,26.0599,26.0093,26.043,29600.0
2013-03-05 11:00:00,30.92,30.94,30.88,30.89,53400.0,26.043,26.0599,26.0093,26.0178,53400.0
2013-03-05 11:30:00,30.89,30.9,30.84,30.86,48000.0,26.0178,26.0262,25.9757,25.9925,48000.0
2013-03-05 12:00:00,30.87,30.88,30.84,30.84,17200.0,26.0009,26.0093,25.9757,25.9757,17200.0
2013-03-05 12:30:00,30.85,30.86,30.83,30.83,25400.0,25.9841,25.9925,25.9672,25.9672,25400.0
2013-03-05 13:00:00,30.83,30.84,30.8,30.81,32800.0,25.9672,25.9757,25.942,25.9504,32800.0
2013-03-05 13:30:00,30.81,30.81,30.75,30.77,54200.0,25.9504,25.9504,25.8998,25.9167,54200.0
2013-03-05 14:00:00,30.77,30.77,30.73,30.75,41200.0,25.9167,25.9167,25.883,25.8998,41200.0
2013-03-05 14:30:00,30.75,30.82,30.75,30.82,45200.0,25.8998,25.9588,25.8998,25.9588,45200.0
2013-03-05 15:00:00,30.82,30.82,30.77,30.78,78800.0,25.9588,25.9588,25.9167,25.9251,78800.0
2013-03-05 15:30:00,30.78,30.83,30.75,30.79,231400.0,25.9251,25.9672,25.8998,25.9335,231400.0
2013-03-06 09:30:00,30.81,30.92,30.73,30.83,62600.0,25.9504,26.043,25.883,25.9672,62600.0
2013-03-06 10:00:00,30.84,30.86,30.77,30.78,29200.0,25.9757,25.9925,25.9167,25.9251,29200.0
2013-03-06 10:30:00,30.78,30.8,30.71,30.71,32400.0,25.9251,25.942,25.8662,25.8662,32400.0
2013-03-06 11:00:00,30.7,30.8,30.69,30.75,29000.0,25.8577,25.942,25.8493,25.8998,29000.0
2013-03-06 11:30:00,30.75,30.79,30.73,30.73,19000.0,25.8998,25.9335,25.883,25.883,19000.0
2013-03-06 12:00:00,30.73,30.74,30.61,30.64,34600.0,25.883,25.8914,25.7819,25.8072,34600.0
2013-03-06 12:30:00,30.64,30.71,30.62,30.62,26600.0,25.8072,25.8662,25.7904,25.7904,26600.0
2013-03-06 13:00:00,30.62,30.65,30.61,30.61,32200.0,25.7904,25.8156,25.7819,25.7819,32200.0
2013-03-06 13:30:00,30.62,30.63,30.6,30.63,31400.0,25.7904,25.7988,25.7735,25.7988,31400.0
2013-03-06 14:00:00,30.63,30.64,30.59,30.59,53400.0,25.7988,25.8072,25.7651,25.7651,53400.0
2013-03-06 14:30:00,30.59,30.63,30.58,30.59,73400.0,25.7651,25.7988,25.7567,25.7651,73400.0
2013-03-06 15:00:00,30.59,30.61,30.58,30.58,47600.0,25.7651,25.7819,25.7567,25.7567,47600.0
2013-03-06 15:30:00,30.59,30.6,30.52,30.54,261000.0,25.7651,25.7735,25.7061,25.723,261000.0
2013-03-07 09:30:00,30.55,30.73,30.54,30.68,148000.0,25.7314,25.883,25.723,25.8409,148000.0
2013-03-07 10:00:00,30.68,30.7,30.63,30.66,91400.0,25.8409,25.8577,25.7988,25.824,91400.0
2013-03-07 10:30:00,30.67,30.68,30.6,30.67,60800.0,25.8325,25.8409,25.7735,25.8325,60800.0
2013-03-07 11:00:00,30.66,30.71,30.61,30.64,65200.0,25.824,25.8662,25.7819,25.8072,65200.0
2013-03-07 11:30:00,30.63,30.63,30.54,30.58,86200.0,25.7988,25.7988,25.723,25.7567,86200.0
2013-03-07 12:00:00,30.59,30.61,30.54,30.56,56200.0,25.7651,25.7819,25.723,25.7398,56200.0
2013-03-07 12:30:00,30.56,30.59,30.53,30.53,40600.0,25.7398,25.7651,25.7145,25.7145,40600.0
2013-03-07 13:00:00,30.52,30.56,30.5,30.55,48400.0,25.7061,25.7398,25.6893,25.7314,48400.0
2013-03-07 13:30:00,30.52,30.57,30.52,30.54,49000.0,25.7061,25.7482,25.7061,25.723,49000.0
2013-03-07 14:00:00,30.54,30.55,30.5,30.52,46400.0,25.723,25.7314,25.6893,25.7061,46400.0
2013-03-07 14:30:00,30.52,30.56,30.47,30.5,49600.0,25.7061,25.7398,25.664,25.6893,49600.0
2013-03-07 15:00:00,30.5,30.52,30.47,30.49,93600.0,25.6893,25.7061,25.664,25.6809,93600.0
2013-03-07 15:30:00,30.49,30.54,30.48,30.48,177800.0,25.6809,25.723,25.6724,25.6724,177800.0
2013-03-08 09:30:00,30.65,30.73,30.44,30.48,107800.0,25.8156,25.883,25.6387,25.6724,107800.0
2013-03-08 10:00:00,30.49,30.53,30.43,30.5,60600.0,25.6809,25.7145,25.6303,25.6893,60600.0
2013-03-08 10:30:00,30.5,30.58,30.5,30.58,44200.0,25.6893,25.7567,25.6893,25.7567,44200.0
2013-03-08 11:00:00,30.58,30.62,30.54,30.55,62400.0,25.7567,25.7904,25.723,25.7314,62400.0
2013-03-08 11:30:00,30.56,30.6,30.55,30.57,42400.0,25.7398,25.7735,25.7314,25.7482,42400.0
2013-03-08 12:00:00,30.58,30.6,30.53,30.53,27600.0,25.7567,25.7735,25.7145,25.7145,27600.0
2013-03-08 12:30:00,30.53,30.57,30.51,30.54,42800.0,25.7145,25.7482,25.6977,25.723,42800.0
2013-03-08 13:00:00,30.54,30.54,30.52,30.52,51800.0,25.723,25.723,25.7061,25.7061,51800.0
2013-03-08 13:30:00,30.52,30.54,30.49,30.52,42200.0,25.7061,25.723,25.6809,25.7061,42200.0
2013-03-08 14:00:00,30.52,30.53,30.5,30.53,84600.0,25.7061,25.7145,25.6893,25.7145,84600.0
2013-03-08 14:30:00,30.53,30.54,30.48,30.5,74600.0,25.7145,25.723,25.6724,25.6893,74600.0
2013-03-08 15:00:00,30.5,30.54,30.5,30.52,68800.0,25.6893,25.723,25.6893,25.7061,68800.0
2013-03-08 15:30:00,30.52,30.53,30.47,30.49,208200.0,25.7061,25.7145,25.664,25.6809,208200.0
2013-03-11 09:30:00,30.52,30.69,30.48,30.52,91400.0,25.7061,25.8493,25.6724,25.7061,91400.0
2013-03-11 10:00:00,30.5,30.6,30.5,30.58,65000.0,25.6893,25.7735,25.6893,25.7567,65000.0
2013-03-11 10:30:00,30.58,30.58,30.52,30.56,69800.0,25.7567,25.7567,25.7061,25.7398,69800.0
2013-03-11 11:00:00,30.56,30.59,30.53,30.54,26600.0,25.7398,25.7651,25.7145,25.723,26600.0
2013-03-11 11:30:00,30.53,30.55,30.49,30.51,138000.0,25.7145,25.7314,25.6809,25.6977,138000.0
2013-03-11 12:00:00,30.5,30.53,30.49,30.5,38400.0,25.6893,25.7145,25.6809,25.6893,38400.0
2013-03-11 12:30:00,30.49,30.54,30.49,30.54,29000.0,25.6809,25.723,25.6809,25.723,29000.0
2013-03-11 13:00:00,30.55,30.57,30.53,30.57,20200.0,25.7314,25.7482,25.7145,25.7482,20200.0
2013-03-11 13:30:00,30.57,30.58,30.5,30.52,28400.0,25.7482,25.7567,25.6893,25.7061,28400.0
2013-03-11 14:00:00,30.52,30.55,30.5,30.5,31000.0,25.7061,25.7314,25.6893,25.6893,31000.0
2013-03-11 14:30:00,30.5,30.52,30.46,30.47,21600.0,25.6893,25.7061,25.6556,25.664,21600.0
2013-03-11 15:00:00,30.47,30.47,30.44,30.45,39400.0,25.664,25.664,25.6387,25.6472,39400.0
2013-03-11 15:30:00,30.45,30.52,30.45,30.51,164200.0,25.6472,25.7061,25.6472,25.6977,164200.0
2013-03-12 09:30:00,30.48,30.56,30.43,30.47,74600.0,25.6724,25.7398,25.6303,25.664,74600.0
2013-03-12 10:00:00,30.46,30.48,30.4,30.48,25400.0,25.6556,25.6724,25.6051,25.6724,25400.0
2013-03-12 10:30:00,30.48,30.52,30.46,30.5,25600.0,25.6724,25.7061,25.6556,25.6893,25600.0
2013-03-12 11:00:00,30.53,30.53,30.46,30.46,18200.0,25.7145,25.7145,25.6556,25.6556,18200.0
2013-03-12 11:30:00,30.46,30.54,30.46,30.54,29200.0,25.6556,25.723,25.6556,25.723,29200.0
2013-03-12 12:00:00,30.53,30.55,30.45,30.46,77800.0,25.7145,25.7314,25.6472,25.6556,77800.0
2013-03-12 12:30:00,30.47,30.52,30.44,30.52,14200.0,25.664,25.7061,25.6387,25.7061,14200.0
2013-03-12 13:00:00,30.5,30.53,30.49,30.52,36600.0,25.6893,25.7145,25.6809,25.7061,36600.0
2013-03-12 13:30:00,30.52,30.52,30.47,30.48,31000.0,25.7061,25.7061,25.664,25.6724,31000.0
2013-03-12 14:00:00,30.49,30.49,30.44,30.47,33800.0,25.6809,25.6809,25.6387,25.664,33800.0
2013-03-12 14:30:00,30.47,30.53,30.46,30.51,53200.0,25.664,25.7145,25.6556,25.6977,53200.0
2013-03-12 15:00:00,30.51,30.55,30.5,30.53,141400.0,25.6977,25.7314,25.6893,25.7145,141400.0
2013-03-12 15:30:00,30.53,30.56,30.51,30.56,145000.0,25.7145,25.7398,25.6977,25.7398,145000.0
2013-03-13 09:30:00,30.56,30.68,30.55,30.6,53800.0,25.7398,25.8409,25.7314,25.7735,53800.0
2013-03-13 10:00:00,30.6,30.6,30.51,30.52,35200.0,25.7735,25.7735,25.6977,25.7061,35200.0
2013-03-13 10:30:00,30.53,30.58,30.46,30.49,36800.0,25.7145,25.7567,25.6556,25.6809,36800.0
2013-03-13 11:00:00,30.48,30.54,30.47,30.48,26600.0,25.6724,25.723,25.664,25.6724,26600.0
2013-03-13 11:30:00,30.48,30.49,30.43,30.44,66200.0,25.6724,25.6809,25.6303,25.6387,66200.0
2013-03-13 12:00:00,30.43,30.51,30.43,30.51,46200.0,25.6303,25.6977,25.6303,25.6977,46200.0
2013-03-13 12:30:00,30.51,30.63,30.5,30.59,35400.0,25.6977,25.7988,25.6893,25.7651,35400.0
2013-03-13 13:00:00,30.58,30.61,30.54,30.54,32000.0,25.7567,25.7819,25.723,25.723,32000.0
2013-03-13 13:30:00,30.54,30.61,30.52,30.61,35200.0,25.723,25.7819,25.7061,25.7819,35200.0
2013-03-13 14:00:00,30.61,30.61,30.55,30.55,53800.0,25.7819,25.7819,25.7314,25.7314,53800.0
2013-03-13 14:30:00,30.55,30.6,30.53,30.57,39600.0,25.7314,25.7735,25.7145,25.7482,39600.0
2013-03-13 15:00:00,30.57,30.57,30.52,30.54,42000.0,25.7482,25.7482,25.7061,25.723,42000.0
2013-03-13 15:30:00,30.54,30.68,30.54,30.61,210000.0,25.723,25.8409,25.723,25.7819,210000.0
2013-03-14 09:30:00,30.65,30.68,30.57,30.6,114800.0,25.8156,25.8409,25.7482,25.7735,114800.0
2013-03-14 10:00:00,30.59,30.63,30.55,30.56,83200.0,25.7651,25.7988,25.7314,25.7398,83200.0
2013-03-14 10:30:00,30.55,30.58,30.5,30.54,54400.0,25.7314,25.7567,25.6893,25.723,54400.0
2013-03-14 11:00:00,30.54,30.58,30.49,30.58,35600.0,25.723,25.7567,25.6809,25.7567,35600.0
2013-03-14 11:30:00,30.58,30.58,30.42,30.42,75800.0,25.7567,25.7567,25.6219,25.6219,75800.0
2013-03-14 12:00:00,30.42,30.52,30.4,30.52,28200.0,25.6219,25.7061,25.6051,25.7061,28200.0
2013-03-14 12:30:00,30.53,30.53,30.47,30.5,31400.0,25.7145,25.7145,25.664,25.6893,31400.0
2013-03-14 13:00:00,30.5,30.6,30.5,30.56,93800.0,25.6893,25.7735,25.6893,25.7398,93800.0
2013-03-14 13:30:00,30.57,30.58,30.5,30.5,45000.0,25.7482,25.7567,25.6893,25.6893,45000.0
2013-03-14 14:00:00,30.5,30.55,30.5,30.55,71200.0,25.6893,25.7314,25.6893,25.7314,71200.0
2013-03-14 14:30:00,30.55,30.55,30.48,30.48,48200.0,25.7314,25.7314,25.6724,25.6724,48200.0
2013-03-14 15:00:00,30.47,30.53,30.46,30.53,57800.0,25.664,25.7145,25.6556,25.7145,57800.0
2013-03-14 15:30:00,30.53,30.61,30.5,30.61,219800.0,25.7145,25.7819,25.6893,25.7819,219800.0
2013-03-15 09:30:00,30.51,30.59,30.4,30.43,402400.0,25.6977,25.7651,25.6051,25.6303,402400.0
2013-03-15 10:00:00,30.43,30.45,30.4,30.43,41200.0,25.6303,25.6472,25.6051,25.6303,41200.0
2013-03-15 10:30:00,30.41,30.46,30.41,30.45,52200.0,25.6135,25.6556,25.6135,25.6472,52200.0
2013-03-15 11:00:00,30.43,30.46,30.41,30.45,56800.0,25.6303,25.6556,25.6135,25.6472,56800.0
2013-03-15 11:30:00,30.44,30.52,30.41,30.52,83200.0,25.6387,25.7061,25.6135,25.7061,83200.0
2013-03-15 12:00:00,30.51,30.53,30.43,30.5,95000.0,25.6977,25.7145,25.6303,25.6893,95000.0
2013-03-15 12:30:00,30.52,30.53,30.43,30.43,17600.0,25.7061,25.7145,25.6303,25.6303,17600.0
2013-03-15 13:00:00,30.45,30.46,30.42,30.42,20000.0,25.6472,25.6556,25.6219,25.6219,20000.0
2013-03-15 13:30:00,30.42,30.44,30.41,30.43,19200.0,25.6219,25.6387,25.6135,25.6303,19200.0
2013-03-15 14:00:00,30.44,30.44,30.41,30.42,21400.0,25.6387,25.6387,25.6135,25.6219,21400.0
2013-03-15 14:30:00,30.42,30.49,30.42,30.49,45800.0,25.6219,25.6809,25.6219,25.6809,45800.0
2013-03-15 15:00:00,30.48,30.53,30.46,30.46,51000.0,25.6724,25.7145,25.6556,25.6556,51000.0
2013-03-15 15:30:00,30.46,30.61,30.44,30.58,351600.0,25.6556,25.7819,25.6387,25.7567,351600.0
2013-03-18 09:30:00,30.41,30.56,30.41,30.5,76000.0,25.6135,25.7398,25.6135,25.6893,76000.0
2013-03-18 10:00:00,30.49,30.55,30.48,30.52,55400.0,25.6809,25.7314,25.6724,25.7061,55400.0
2013-03-18 10:30:00,30.51,30.58,30.5,30.54,46800.0,25.6977,25.7567,25.6893,25.723,46800.0
2013-03-18 11:00:00,30.54,30.66,30.52,30.64,50400.0,25.723,25.824,25.7061,25.8072,50400.0
2013-03-18 11:30:00,30.64,30.64,30.58,30.64,47800.0,25.8072,25.8072,25.7567,25.8072,47800.0
2013-03-18 12:00:00,30.64,30.74,30.64,30.73,50200.0,25.8072,25.8914,25.8072,25.883,50200.0
2013-03-18 12:30:00,30.73,30.73,30.65,30.68,45600.0,25.883,25.883,25.8156,25.8409,45600.0
2013-03-18 13:00:00,30.68,30.68,30.64,30.65,40000.0,25.8409,25.8409,25.8072,25.8156,40000.0
2013-03-18 13:30:00,30.65,30.66,30.61,30.65,58400.0,25.8156,25.824,25.7819,25.8156,58400.0
2013-03-18 14:00:00,30.66,30.78,30.66,30.75,53800.0,25.824,25.9251,25.824,25.8998,53800.0
2013-03-18 14:30:00,30.75,30.76,30.66,30.66,92200.0,25.8998,25.9083,25.824,25.824,92200.0
2013-03-18 15:00:00,30.66,30.7,30.61,30.61,68800.0,25.824,25.8577,25.7819,25.7819,68800.0
2013-03-18 15:30:00,30.61,30.62,30.55,30.59,214400.0,25.7819,25.7904,25.7314,25.7651,214400.0
2013-03-19 09:30:00,30.62,30.72,30.6,30.7,38000.0,25.7904,25.8746,25.7735,25.8577,38000.0
2013-03-19 10:00:00,30.71,30.79,30.69,30.74,45200.0,25.8662,25.9335,25.8493,25.8914,45200.0
2013-03-19 10:30:00,30.74,30.79,30.73,30.79,33200.0,25.8914,25.9335,25.883,25.9335,33200.0
2013-03-19 11:00:00,30.78,30.9,30.78,30.86,33000.0,25.9251,26.0262,25.9251,25.9925,33000.0
2013-03-19 11:30:00,30.87,30.91,30.72,30.74,37200.0,26.0009,26.0346,25.8746,25.8914,37200.0
2013-03-19 12:00:00,30.74,30.77,30.66,30.73,62800.0,25.8914,25.9167,25.824,25.883,62800.0
2013-03-19 12:30:00,30.73,30.73,30.65,30.65,45400.0,25.883,25.883,25.8156,25.8156,45400.0
2013-03-19 13:00:00,30.66,30.66,30.59,30.61,28400.0,25.824,25.824,25.7651,25.7819,28400.0
2013-03-19 13:30:00,30.61,30.71,30.6,30.71,59600.0,25.7819,25.8662,25.7735,25.8662,59600.0
2013-03-19 14:00:00,30.7,30.77,30.68,30.69,37800.0,25.8577,25.9167,25.8409,25.8493,37800.0
2013-03-19 14:30:00,30.68,30.74,30.68,30.69,49000.0,25.8409,25.8914,25.8409,25.8493,49000.0
2013-03-19 15:00:00,30.7,30.8,30.68,30.7,63400.0,25.8577,25.942,25.8409,25.8577,63400.0
2013-03-19 15:30:00,30.7,30.84,30.69,30.83,216400.0,25.8577,25.9757,25.8493,25.9672,216400.0
2013-03-20 09:30:00,30.89,31.13,30.88,31.07,112800.0,26.0178,26.2199,26.0093,26.1694,112800.0
2013-03-20 10:00:00,31.03,31.22,31.0,31.2,40800.0,26.1357,26.2957,26.1104,26.2789,40800.0
2013-03-20 10:30:00,31.18,31.36,31.17,31.33,72400.0,26.262,26.4136,26.2536,26.3884,72400.0
2013-03-20 11:00:00,31.36,31.36,31.29,31.36,44800.0,26.4136,26.4136,26.3547,26.4136,44800.0
2013-03-20 11:30:00,31.36,31.36,31.27,31.28,49400.0,26.4136,26.4136,26.3378,26.3463,49400.0
2013-03-20 12:00:00,31.27,31.28,31.18,31.25,45200.0,26.3378,26.3463,26.262,26.321,45200.0
2013-03-20 12:30:00,31.26,31.29,31.22,31.27,34800.0,26.3294,26.3547,26.2957,26.3378,34800.0
2013-03-20 13:00:00,31.27,31.38,31.27,31.38,80200.0,26.3378,26.4305,26.3378,26.4305,80200.0
2013-03-20 13:30:00,31.38,31.39,31.34,31.36,76600.0,26.4305,26.4389,26.3968,26.4136,76600.0
2013-03-20 14:00:00,31.37,31.44,31.34,31.44,56000.0,26.4221,26.481,26.3968,26.481,56000.0
2013-03-20 14:30:00,31.44,31.52,31.43,31.43,74800.0,26.481,26.5484,26.4726,26.4726,74800.0
2013-03-20 15:00:00,31.43,31.44,31.34,31.38,94400.0,26.4726,26.481,26.3968,26.4305,94400.0
2013-03-20 15:30:00,31.37,31.43,31.28,31.34,296400.0,26.4221,26.4726,26.3463,26.3968,296400.0
2013-03-21 09:30:00,31.18,31.28,31.15,31.16,115800.0,26.262,26.3463,26.2368,26.2452,115800.0
2013-03-21 10:00:00,31.16,31.18,31.07,31.11,34800.0,26.2452,26.262,26.1694,26.2031,34800.0
2013-03-21 10:30:00,31.11,31.14,31.04,31.08,130200.0,26.2031,26.2283,26.1441,26.1778,130200.0
2013-03-21 11:00:00,31.08,31.29,31.07,31.28,54800.0,26.1778,26.3547,26.1694,26.3463,54800.0
2013-03-21 11:30:00,31.26,31.34,31.25,31.34,15800.0,26.3294,26.3968,26.321,26.3968,15800.0
2013-03-21 12:00:00,31.34,31.36,31.29,31.32,21600.0,26.3968,26.4136,26.3547,26.3799,21600.0
2013-03-21 12:30:00,31.32,31.33,31.29,31.31,10800.0,26.3799,26.3884,26.3547,26.3715,10800.0
2013-03-21 13:00:00,31.28,31.28,31.18,31.18,25200.0,26.3463,26.3463,26.262,26.262,25200.0
2013-03-21 13:30:00,31.18,31.19,31.11,31.16,25400.0,26.262,26.2704,26.2031,26.2452,25400.0
2013-03-21 14:00:00,31.17,31.29,31.12,31.25,32600.0,26.2536,26.3547,26.2115,26.321,32600.0
2013-03-21 14:30:00,31.27,31.28,31.21,31.25,23200.0,26.3378,26.3463,26.2873,26.321,23200.0
2013-03-21 15:00:00,31.24,31.27,31.18,31.21,28200.0,26.3126,26.3378,26.262,26.2873,28200.0
2013-03-21 15:30:00,31.22,31.24,31.17,31.18,91200.0,26.2957,26.3126,26.2536,26.262,91200.0
2013-03-22 09:30:00,31.18,31.39,31.17,31.33,69000.0,26.262,26.4389,26.2536,26.3884,69000.0
2013-03-22 10:00:00,31.33,31.54,31.31,31.54,51200.0,26.3884,26.5652,26.3715,26.5652,51200.0
2013-03-22 10:30:00,31.54,31.59,31.5,31.58,52800.0,26.5652,26.6074,26.5316,26.5989,52800.0
2013-03-22 11:00:00,31.58,31.68,31.58,31.62,67200.0,26.5989,26.6832,26.5989,26.6326,67200.0
2013-03-22 11:30:00,31.63,31.72,31.61,31.69,55800.0,26.641,26.7168,26.6242,26.6916,55800.0
2013-03-22 12:00:00,31.68,31.75,31.66,31.75,95400.0,26.6832,26.7421,26.6663,26.7421,95400.0
2013-03-22 12:30:00,31.74,31.9,31.73,31.89,131600.0,26.7337,26.8685,26.7253,26.86,131600.0
2013-03-22 13:00:00,31.89,31.95,31.83,31.84,131200.0,26.86,26.9106,26.8095,26.8179,131200.0
2013-03-22 13:30:00,31.84,31.84,31.74,31.81,38000.0,26.8179,26.8179,26.7337,26.7927,38000.0
2013-03-22 14:00:00,31.83,31.86,31.77,31.79,90600.0,26.8095,26.8348,26.759,26.7758,90600.0
2013-03-22 14:30:00,31.8,31.81,31.74,31.79,76000.0,26.7842,26.7927,26.7337,26.7758,76000.0
2013-03-22 15:00:00,31.79,31.8,31.75,31.75,72000.0,26.7758,26.7842,26.7421,26.7421,72000.0
2013-03-22 15:30:00,31.75,31.83,31.71,31.82,315400.0,26.7421,26.8095,26.7084,26.8011,315400.0
2013-03-25 09:30:00,31.85,31.89,31.71,31.84,98600.0,26.8263,26.86,26.7084,26.8179,98600.0
2013-03-25 10:00:00,31.85,31.93,31.68,31.68,85600.0,26.8263,26.8937,26.6832,26.6832,85600.0
2013-03-25 10:30:00,31.68,31.72,31.63,31.66,56000.0,26.6832,26.7168,26.641,26.6663,56000.0
2013-03-25 11:00:00,31.65,31.65,31.5,31.52,56600.0,26.6579,26.6579,26.5316,26.5484,56600.0
2013-03-25 11:30:00,31.52,31.72,31.5,31.67,61000.0,26.5484,26.7168,26.5316,26.6747,61000.0
2013-03-25 12:00:00,31.67,31.68,31.52,31.52,39600.0,26.6747,26.6832,26.5484,26.5484,39600.0
2013-03-25 12:30:00,31.52,31.55,31.43,31.44,40000.0,26.5484,26.5737,26.4726,26.481,40000.0
2013-03-25 13:00:00,31.43,31.52,31.4,31.48,59800.0,26.4726,26.5484,26.4473,26.5147,59800.0
2013-03-25 13:30:00,31.48,31.65,31.45,31.63,75400.0,26.5147,26.6579,26.4894,26.641,75400.0
2013-03-25 14:00:00,31.65,31.65,31.53,31.55,63000.0,26.6579,26.6579,26.5568,26.5737,63000.0
2013-03-25 14:30:00,31.55,31.57,31.49,31.52,64200.0,26.5737,26.5905,26.5231,26.5484,64200.0
2013-03-25 15:00:00,31.54,31.54,31.45,31.45,65400.0,26.5652,26.5652,26.4894,26.4894,65400.0
2013-03-25 15:30:00,31.46,31.54,31.43,31.49,189600.0,26.4979,26.5652,26.4726,26.5231,189600.0
2013-03-26 09:30:00,31.6,31.75,31.56,31.7,64400.0,26.6158,26.7421,26.5821,26.7,64400.0
2013-03-26 10:00:00,31.7,31.79,31.61,31.77,44200.0,26.7,26.7758,26.6242,26.759,44200.0
2013-03-26 10:30:00,31.78,31.8,31.69,31.73,99400.0,26.7674,26.7842,26.6916,26.7253,99400.0
2013-03-26 11:00:00,31.73,31.8,31.68,31.8,52800.0,26.7253,26.7842,26.6832,26.7842,52800.0
2013-03-26 11:30:00,31.8,31.83,31.78,31.81,61600.0,26.7842,26.8095,26.7674,26.7927,61600.0
2013-03-26 12:00:00,31.81,31.83,31.74,31.75,52000.0,26.7927,26.8095,26.7337,26.7421,52000.0
2013-03-26 12:30:00,31.75,31.75,31.68,31.68,24600.0,26.7421,26.7421,26.6832,26.6832,24600.0
2013-03-26 13:00:00,31.68,31.72,31.68,31.72,38400.0,26.6832,26.7168,26.6832,26.7168,38400.0
2013-03-26 13:30:00,31.71,31.75,31.68,31.75,33600.0,26.7084,26.7421,26.6832,26.7421,33600.0
2013-03-26 14:00:00,31.75,31.81,31.74,31.81,62400.0,26.7421,26.7927,26.7337,26.7927,62400.0
2013-03-26 14:30:00,31.81,31.82,31.79,31.82,34400.0,26.7927,26.8011,26.7758,26.8011,34400.0
2013-03-26 15:00:00,31.82,31.86,31.81,31.85,53600.0,26.8011,26.8348,26.7927,26.8263,53600.0
2013-03-26 15:30:00,31.85,31.93,31.84,31.9,207200.0,26.8263,26.8937,26.8179,26.8685,207200.0
2013-03-27 09:30:00,31.8,31.8,31.55,31.63,55200.0,26.7842,26.7842,26.5737,26.641,55200.0
2013-03-27 10:00:00,31.62,31.68,31.58,31.67,64400.0,26.6326,26.6832,26.5989,26.6747,64400.0
2013-03-27 10:30:00,31.67,31.73,31.65,31.68,41400.0,26.6747,26.7253,26.6579,26.6832,41400.0
2013-03-27 11:00:00,31.68,31.68,31.61,31.63,36400.0,26.6832,26.6832,26.6242,26.641,36400.0
2013-03-27 11:30:00,31.66,31.75,31.62,31.72,80400.0,26.6663,26.7421,26.6326,26.7168,80400.0
2013-03-27 12:00:00,31.71,31.73,31.65,31.67,32400.0,26.7084,26.7253,26.6579,26.6747,32400.0
2013-03-27 12:30:00,31.67,31.73,31.61,31.69,51000.0,26.6747,26.7253,26.6242,26.6916,51000.0
2013-03-27 13:00:00,31.68,31.69,31.61,31.65,15800.0,26.6832,26.6916,26.6242,26.6579,15800.0
2013-03-27 13:30:00,31.67,31.71,31.61,31.65,65600.0,26.6747,26.7084,26.6242,26.6579,65600.0
2013-03-27 14:00:00,31.65,31.67,31.61,31.65,41000.0,26.6579,26.6747,26.6242,26.6579,41000.0
2013-03-27 14:30:00,31.68,31.7,31.63,31.67,99200.0,26.6832,26.7,26.641,26.6747,99200.0
2013-03-27 15:00:00,31.68,31.75,31.65,31.75,83200.0,26.6832,26.7421,26.6579,26.7421,83200.0
2013-03-27 15:30:00,31.75,31.77,31.71,31.76,127200.0,26.7421,26.759,26.7084,26.7505,127200.0
2013-03-28 09:30:00,31.76,31.85,31.66,31.79,50600.0,26.7505,26.8263,26.6663,26.7758,50600.0
2013-03-28 10:00:00,31.81,31.93,31.8,31.91,40400.0,26.7927,26.8937,26.7842,26.8769,40400.0
2013-03-28 10:30:00,31.92,31.98,31.91,31.97,44600.0,26.8853,26.9358,26.8769,26.9274,44600.0
2013-03-28 11:00:00,31.98,31.99,31.91,31.99,36400.0,26.9358,26.9443,26.8769,26.9443,36400.0
2013-03-28 11:30:00,31.99,32.0,31.93,31.95,60200.0,26.9443,26.9527,26.8937,26.9106,60200.0
2013-03-28 12:00:00,31.95,31.99,31.91,31.91,25600.0,26.9106,26.9443,26.8769,26.8769,25600.0
2013-03-28 12:30:00,31.91,31.93,31.89,31.9,19200.0,26.8769,26.8937,26.86,26.8685,19200.0
2013-03-28 13:00:00,31.91,32.1,31.91,32.09,102800.0,26.8769,27.0369,26.8769,27.0285,102800.0
2013-03-28 13:30:00,32.09,32.09,31.98,32.0,83800.0,27.0285,27.0285,26.9358,26.9527,83800.0
2013-03-28 14:00:00,32.0,32.09,32.0,32.08,85400.0,26.9527,27.0285,26.9527,27.0201,85400.0
2013-03-28 14:30:00,32.08,32.15,32.07,32.15,74200.0,27.0201,27.079,27.0116,27.079,74200.0
2013-03-28 15:00:00,32.15,32.16,32.1,32.14,94400.0,27.079,27.0874,27.0369,27.0706,94400.0
2013-03-28 15:30:00,32.14,32.35,32.13,32.31,419400.0,27.0706,27.2475,27.0622,27.2138,419400.0
2013-04-01 09:30:00,32.21,32.21,31.97,32.12,101200.0,27.1296,27.1296,26.9274,27.0538,101200.0
2013-04-01 10:00:00,32.12,32.14,31.99,32.09,148200.0,27.0538,27.0706,26.9443,27.0285,148200.0
2013-04-01 10:30:00,32.1,32.1,32.04,32.09,44000.0,27.0369,27.0369,26.9864,27.0285,44000.0
2013-04-01 11:00:00,32.07,32.16,32.05,32.13,62200.0,27.0116,27.0874,26.9948,27.0622,62200.0
2013-04-01 11:30:00,32.13,32.13,32.06,32.1,33400.0,27.0622,27.0622,27.0032,27.0369,33400.0
2013-04-01 12:00:00,32.09,32.09,32.0,32.07,23600.0,27.0285,27.0285,26.9527,27.0116,23600.0
2013-04-01 12:30:00,32.07,32.14,32.05,32.13,21600.0,27.0116,27.0706,26.9948,27.0622,21600.0
2013-04-01 13:00:00,32.13,32.15,32.08,32.11,27200.0,27.0622,27.079,27.0201,27.0453,27200.0
2013-04-01 13:30:00,32.11,32.12,32.04,32.08,43800.0,27.0453,27.0538,26.9864,27.0201,43800.0
2013-04-01 14:00:00,32.09,32.17,32.09,32.14,47600.0,27.0285,27.0959,27.0285,27.0706,47600.0
2013-04-01 14:30:00,32.15,32.17,32.06,32.06,41600.0,27.079,27.0959,27.0032,27.0032,41600.0
2013-04-01 15:00:00,32.06,32.13,32.02,32.11,124200.0,27.0032,27.0622,26.9695,27.0453,124200.0
2013-04-01 15:30:00,32.11,32.24,32.09,32.24,169600.0,27.0453,27.1548,27.0285,27.1548,169600.0
2013-04-02 09:30:00,32.25,32.46,32.2,32.4,62400.0,27.1633,27.3401,27.1211,27.2896,62400.0
2013-04-02 10:00:00,32.38,32.49,32.38,32.45,41600.0,27.2727,27.3654,27.2727,27.3317,41600.0
2013-04-02 10:30:00,32.45,32.55,32.38,32.52,55000.0,27.3317,27.4159,27.2727,27.3907,55000.0
2013-04-02 11:00:00,32.52,32.52,32.44,32.45,57600.0,27.3907,27.3907,27.3233,27.3317,57600.0
2013-04-02 11:30:00,32.42,32.45,32.36,32.41,34400.0,27.3064,27.3317,27.2559,27.298,34400.0
2013-04-02 12:00:00,32.41,32.46,32.38,32.41,46800.0,27.298,27.3401,27.2727,27.298,46800.0
2013-04-02 12:30:00,32.43,32.43,32.34,32.35,29000.0,27.3149,27.3149,27.2391,27.2475,29000.0
2013-04-02 13:00:00,32.36,32.41,32.35,32.4,31400.0,27.2559,27.298,27.2475,27.2896,31400.0
2013-04-02 13:30:00,32.4,32.44,32.38,32.4,51000.0,27.2896,27.3233,27.2727,27.2896,51000.0
2013-04-02 14:00:00,32.4,32.4,32.33,32.33,69200.0,27.2896,27.2896,27.2306,27.2306,69200.0
2013-04-02 14:30:00,32.33,32.38,32.31,32.36,58000.0,27.2306,27.2727,27.2138,27.2559,58000.0
2013-04-02 15:00:00,32.35,32.35,32.27,32.3,97600.0,27.2475,27.2475,27.1801,27.2054,97600.0
2013-04-02 15:30:00,32.29,32.3,32.25,32.27,241200.0,27.1969,27.2054,27.1633,27.1801,241200.0
2013-04-03 09:30:00,32.35,32.37,32.13,32.17,69400.0,27.2475,27.2643,27.0622,27.0959,69400.0
2013-04-03 10:00:00,32.15,32.17,32.02,32.04,71000.0,27.079,27.0959,26.9695,26.9864,71000.0
2013-04-03 10:30:00,32.04,32.09,31.97,31.97,56400.0,26.9864,27.0285,26.9274,26.9274,56400.0
2013-04-03 11:00:00,31.97,31.98,31.8,31.87,88400.0,26.9274,26.9358,26.7842,26.8432,88400.0
2013-04-03 11:30:00,31.87,32.05,31.86,32.02,74200.0,26.8432,26.9948,26.8348,26.9695,74200.0
2013-04-03 12:00:00,32.01,32.04,31.97,32.03,32400.0,26.9611,26.9864,26.9274,26.978,32400.0
2013-04-03 12:30:00,32.02,32.05,31.99,32.04,47000.0,26.9695,26.9948,26.9443,26.9864,47000.0
2013-04-03 13:00:00,32.02,32.05,31.96,31.97,76400.0,26.9695,26.9948,26.919,26.9274,76400.0
2013-04-03 13:30:00,31.95,31.97,31.89,31.94,50000.0,26.9106,26.9274,26.86,26.9021,50000.0
2013-04-03 14:00:00,31.93,31.97,31.9,31.93,47600.0,26.8937,26.9274,26.8685,26.8937,47600.0
2013-04-03 14:30:00,31.93,31.96,31.9,31.96,57400.0,26.8937,26.919,26.8685,26.919,57400.0
2013-04-03 15:00:00,31.96,32.04,31.92,32.02,194200.0,26.919,26.9864,26.8853,26.9695,194200.0
2013-04-03 15:30:00,32.02,32.14,31.91,31.99,612800.0,26.9695,27.0706,26.8769,26.9443,612800.0
2013-04-04 09:30:00,32.0,32.2,31.87,32.13,73800.0,26.9527,27.1211,26.8432,27.0622,73800.0
2013-04-04 10:00:00,32.12,32.16,31.93,31.93,24600.0,27.0538,27.0874,26.8937,26.8937,24600.0
2013-04-04 10:30:00,31.93,32.0,31.86,31.93,103000.0,26.8937,26.9527,26.8348,26.8937,103000.0
2013-04-04 11:00:00,31.92,32.02,31.92,31.96,39000.0,26.8853,26.9695,26.8853,26.919,39000.0
2013-04-04 11:30:00,31.96,32.01,31.93,31.98,33600.0,26.919,26.9611,26.8937,26.9358,33600.0
2013-04-04 12:00:00,31.99,32.02,31.95,31.97,64800.0,26.9443,26.9695,26.9106,26.9274,64800.0
2013-04-04 12:30:00,31.97,32.0,31.95,31.99,29400.0,26.9274,26.9527,26.9106,26.9443,29400.0
2013-04-04 13:00:00,31.98,31.98,31.93,31.98,25800.0,26.9358,26.9358,26.8937,26.9358,25800.0
2013-04-04 13:30:00,31.96,32.02,31.95,31.96,31400.0,26.919,26.9695,26.9106,26.919,31400.0
2013-04-04 14:00:00,31.96,31.97,31.92,31.97,51400.0,26.919,26.9274,26.8853,26.9274,51400.0
2013-04-04 14:30:00,31.96,31.97,31.88,31.89,34200.0,26.919,26.9274,26.8516,26.86,34200.0
2013-04-04 15:00:00,31.89,31.91,31.86,31.86,60600.0,26.86,26.8769,26.8348,26.8348,60600.0
2013-04-04 15:30:00,31.85,31.9,31.85,31.86,118000.0,26.8263,26.8685,26.8263,26.8348,118000.0
2013-04-05 09:30:00,31.66,31.66,31.36,31.45,110600.0,26.6663,26.6663,26.4136,26.4894,110600.0
2013-04-05 10:00:00,31.48,31.61,31.43,31.53,60600.0,26.5147,26.6242,26.4726,26.5568,60600.0
2013-04-05 10:30:00,31.54,31.59,31.5,31.58,45000.0,26.5652,26.6074,26.5316,26.5989,45000.0
2013-04-05 11:00:00,31.57,31.67,31.5,31.55,37400.0,26.5905,26.6747,26.5316,26.5737,37400.0
2013-04-05 11:30:00,31.55,31.61,31.54,31.58,66600.0,26.5737,26.6242,26.5652,26.5989,66600.0
2013-04-05 12:00:00,31.58,31.65,31.58,31.65,44200.0,26.5989,26.6579,26.5989,26.6579,44200.0
2013-04-05 12:30:00,31.65,31.71,31.64,31.68,52000.0,26.6579,26.7084,26.6495,26.6832,52000.0
2013-04-05 13:00:00,31.69,31.74,31.68,31.72,148800.0,26.6916,26.7337,26.6832,26.7168,148800.0
2013-04-05 13:30:00,31.72,31.73,31.62,31.62,53400.0,26.7168,26.7253,26.6326,26.6326,53400.0
2013-04-05 14:00:00,31.62,31.64,31.51,31.53,78400.0,26.6326,26.6495,26.54,26.5568,78400.0
2013-04-05 14:30:00,31.53,31.62,31.5,31.59,38400.0,26.5568,26.6326,26.5316,26.6074,38400.0
2013-04-05 15:00:00,31.59,31.62,31.52,31.6,44200.0,26.6074,26.6326,26.5484,26.6158,44200.0
2013-04-05 15:30:00,31.6,31.68,31.57,31.64,220800.0,26.6158,26.6832,26.5905,26.6495,220800.0
2013-04-08 09:30:00,31.64,31.72,31.55,31.59,115200.0,26.6495,26.7168,26.5737,26.6074,115200.0
2013-04-08 10:00:00,31.62,31.67,31.59,31.64,74600.0,26.6326,26.6747,26.6074,26.6495,74600.0
2013-04-08 10:30:00,31.63,31.67,31.61,31.62,174400.0,26.641,26.6747,26.6242,26.6326,174400.0
2013-04-08 11:00:00,31.63,31.64,31.56,31.61,101600.0,26.641,26.6495,26.5821,26.6242,101600.0
2013-04-08 11:30:00,31.6,31.61,31.56,31.59,101400.0,26.6158,26.6242,26.5821,26.6074,101400.0
2013-04-08 12:00:00,31.59,31.61,31.58,31.6,33800.0,26.6074,26.6242,26.5989,26.6158,33800.0
2013-04-08 12:30:00,31.6,31.68,31.58,31.58,43800.0,26.6158,26.6832,26.5989,26.5989,43800.0
2013-04-08 13:00:00,31.59,31.61,31.58,31.6,53800.0,26.6074,26.6242,26.5989,26.6158,53800.0
2013-04-08 13:30:00,31.59,31.6,31.58,31.59,116600.0,26.6074,26.6158,26.5989,26.6074,116600.0
2013-04-08 14:00:00,31.59,31.6,31.56,31.56,74000.0,26.6074,26.6158,26.5821,26.5821,74000.0
2013-04-08 14:30:00,31.56,31.68,31.56,31.64,98800.0,26.5821,26.6832,26.5821,26.6495,98800.0
2013-04-08 15:00:00,31.64,31.66,31.61,31.66,50400.0,26.6495,26.6663,26.6242,26.6663,50400.0
2013-04-08 15:30:00,31.66,31.68,31.61,31.63,321600.0,26.6663,26.6832,26.6242,26.641,321600.0
2013-04-09 09:30:00,31.72,31.75,31.49,31.49,56200.0,26.7168,26.7421,26.5231,26.5231,56200.0
2013-04-09 10:00:00,31.5,31.7,31.49,31.61,62600.0,26.5316,26.7,26.5231,26.6242,62600.0
2013-04-09 10:30:00,31.61,31.62,31.42,31.5,54000.0,26.6242,26.6326,26.4642,26.5316,54000.0
2013-04-09 11:00:00,31.51,31.53,31.42,31.45,48000.0,26.54,26.5568,26.4642,26.4894,48000.0
2013-04-09 11:30:00,31.45,31.56,31.45,31.55,40800.0,26.4894,26.5821,26.4894,26.5737,40800.0
2013-04-09 12:00:00,31.53,31.56,31.48,31.55,30200.0,26.5568,26.5821,26.5147,26.5737,30200.0
2013-04-09 12:30:00,31.55,31.58,31.46,31.54,102200.0,26.5737,26.5989,26.4979,26.5652,102200.0
2013-04-09 13:00:00,31.55,31.57,31.5,31.53,244800.0,26.5737,26.5905,26.5316,26.5568,244800.0
2013-04-09 13:30:00,31.53,31.73,31.53,31.72,112600.0,26.5568,26.7253,26.5568,26.7168,112600.0
2013-04-09 14:00:00,31.72,31.72,31.65,31.7,30600.0,26.7168,26.7168,26.6579,26.7,30600.0
2013-04-09 14:30:00,31.7,31.72,31.67,31.67,40400.0,26.7,26.7168,26.6747,26.6747,40400.0
2013-04-09 15:00:00,31.67,31.71,31.64,31.66,86000.0,26.6747,26.7084,26.6495,26.6663,86000.0
2013-04-09 15:30:00,31.66,31.68,31.56,31.56,124400.0,26.6663,26.6832,26.5821,26.5821,124400.0
2013-04-10 09:30:00,31.58,31.64,31.56,31.59,49000.0,26.5989,26.6495,26.5821,26.6074,49000.0
2013-04-10 10:00:00,31.6,31.63,31.58,31.61,58000.0,26.6158,26.641,26.5989,26.6242,58000.0
2013-04-10 10:30:00,31.61,31.67,31.59,31.62,119400.0,26.6242,26.6747,26.6074,26.6326,119400.0
2013-04-10 11:00:00,31.62,31.69,31.6,31.63,77000.0,26.6326,26.6916,26.6158,26.641,77000.0
2013-04-10 11:30:00,31.65,31.66,31.57,31.63,54200.0,26.6579,26.6663,26.5905,26.641,54200.0
2013-04-10 12:00:00,31.64,31.65,31.6,31.61,47000.0,26.6495,26.6579,26.6158,26.6242,47000.0
2013-04-10 12:30:00,31.62,31.65,31.6,31.6,113400.0,26.6326,26.6579,26.6158,26.6158,113400.0
2013-04-10 13:00:00,31.61,31.63,31.59,31.62,71800.0,26.6242,26.641,26.6074,26.6326,71800.0
2013-04-10 13:30:00,31.63,31.63,31.59,31.61,82000.0,26.641,26.641,26.6074,26.6242,82000.0
2013-04-10 14:00:00,31.61,31.62,31.53,31.57,142800.0,26.6242,26.6326,26.5568,26.5905,142800.0
2013-04-10 14:30:00,31.57,31.6,31.52,31.58,91000.0,26.5905,26.6158,26.5484,26.5989,91000.0
2013-04-10 15:00:00,31.6,31.64,31.57,31.61,132400.0,26.6158,26.6495,26.5905,26.6242,132400.0
2013-04-10 15:30:00,31.61,31.68,31.59,31.68,250400.0,26.6242,26.6832,26.6074,26.6832,250400.0
2013-04-11 09:30:00,31.67,31.91,31.59,31.87,64000.0,26.6747,26.8769,26.6074,26.8432,64000.0
2013-04-11 10:00:00,31.87,31.98,31.87,31.92,155200.0,26.8432,26.9358,26.8432,26.8853,155200.0
2013-04-11 10:30:00,31.92,32.07,31.92,32.05,168400.0,26.8853,27.0116,26.8853,26.9948,168400.0
2013-04-11 11:00:00,32.07,32.22,32.05,32.2,169800.0,27.0116,27.138,26.9948,27.1211,169800.0
2013-04-11 11:30:00,32.21,32.23,32.08,32.12,242800.0,27.1296,27.1464,27.0201,27.0538,242800.0
2013-04-11 12:00:00,32.13,32.13,32.02,32.1,111600.0,27.0622,27.0622,26.9695,27.0369,111600.0
2013-04-11 12:30:00,32.11,32.19,32.11,32.16,44600.0,27.0453,27.1127,27.0453,27.0874,44600.0
2013-04-11 13:00:00,32.16,32.23,32.16,32.16,49800.0,27.0874,27.1464,27.0874,27.0874,49800.0
2013-04-11 13:30:00,32.17,32.3,32.16,32.17,65600.0,27.0959,27.2054,27.0874,27.0959,65600.0
2013-04-11 14:00:00,32.16,32.17,32.06,32.08,41400.0,27.0874,27.0959,27.0032,27.0201,41400.0
2013-04-11 14:30:00,32.07,32.1,31.99,32.02,66800.0,27.0116,27.0369,26.9443,26.9695,66800.0
2013-04-11 15:00:00,32.04,32.08,32.0,32.02,69400.0,26.9864,27.0201,26.9527,26.9695,69400.0
2013-04-11 15:30:00,32.03,32.07,31.93,31.97,182600.0,26.978,27.0116,26.8937,26.9274,182600.0
2013-04-12 09:30:00,31.97,32.08,31.91,31.95,58400.0,26.9274,27.0201,26.8769,26.9106,58400.0
2013-04-12 10:00:00,31.97,32.1,31.96,32.06,61800.0,26.9274,27.0369,26.919,27.0032,61800.0
2013-04-12 10:30:00,32.05,32.06,31.88,31.91,101600.0,26.9948,27.0032,26.8516,26.8769,101600.0
2013-04-12 11:00:00,31.9,31.98,31.87,31.98,40200.0,26.8685,26.9358,26.8432,26.9358,40200.0
2013-04-12 11:30:00,31.99,32.08,31.99,32.07,45600.0,26.9443,27.0201,26.9443,27.0116,45600.0
2013-04-12 12:00:00,32.06,32.12,32.01,32.01,75800.0,27.0032,27.0538,26.9611,26.9611,75800.0
2013-04-12 12:30:00,32.0,32.0,31.94,31.94,29800.0,26.9527,26.9527,26.9021,26.9021,29800.0
2013-04-12 13:00:00,31.96,31.99,31.9,31.9,52200.0,26.919,26.9443,26.8685,26.8685,52200.0
2013-04-12 13:30:00,31.91,31.92,31.85,31.86,46200.0,26.8769,26.8853,26.8263,26.8348,46200.0
2013-04-12 14:00:00,31.87,31.95,31.85,31.93,32400.0,26.8432,26.9106,26.8263,26.8937,32400.0
2013-04-12 14:30:00,31.93,31.95,31.89,31.95,32000.0,26.8937,26.9106,26.86,26.9106,32000.0
2013-04-12 15:00:00,31.96,32.02,31.92,31.92,102800.0,26.919,26.9695,26.8853,26.8853,102800.0
2013-04-12 15:30:00,31.92,32.03,31.92,31.95,302800.0,26.8853,26.978,26.8853,26.9106,302800.0
2013-04-15 09:30:00,31.89,32.09,31.82,32.04,112800.0,26.86,27.0285,26.8011,26.9864,112800.0
2013-04-15 10:00:00,32.05,32.05,31.93,31.99,123200.0,26.9948,26.9948,26.8937,26.9443,123200.0
2013-04-15 10:30:00,31.99,32.07,31.95,32.07,92000.0,26.9443,27.0116,26.9106,27.0116,92000.0
2013-04-15 11:00:00,32.06,32.08,31.99,32.01,62200.0,27.0032,27.0201,26.9443,26.9611,62200.0
2013-04-15 11:30:00,32.01,32.05,31.91,31.92,46400.0,26.9611,26.9948,26.8769,26.8853,46400.0
2013-04-15 12:00:00,31.92,31.92,31.75,31.75,35400.0,26.8853,26.8853,26.7421,26.7421,35400.0
2013-04-15 12:30:00,31.75,31.77,31.68,31.74,76200.0,26.7421,26.759,26.6832,26.7337,76200.0
2013-04-15 13:00:00,31.74,31.76,31.7,31.76,55400.0,26.7337,26.7505,26.7,26.7505,55400.0
2013-04-15 13:30:00,31.75,31.77,31.71,31.71,27800.0,26.7421,26.759,26.7084,26.7084,27800.0
2013-04-15 14:00:00,31.72,31.72,31.58,31.65,84800.0,26.7168,26.7168,26.5989,26.6579,84800.0
2013-04-15 14:30:00,31.67,31.78,31.61,31.65,49800.0,26.6747,26.7674,26.6242,26.6579,49800.0
2013-04-15 15:00:00,31.64,31.7,31.54,31.58,93200.0,26.6495,26.7,26.5652,26.5989,93200.0
2013-04-15 15:30:00,31.56,31.59,31.46,31.47,360200.0,26.5821,26.6074,26.4979,26.5063,360200.0
2013-04-16 09:30:00,31.6,31.7,31.5,31.67,145000.0,26.6158,26.7,26.5316,26.6747,145000.0
2013-04-16 10:00:00,31.68,31.72,31.64,31.71,183800.0,26.6832,26.7168,26.6495,26.7084,183800.0
2013-04-16 10:30:00,31.72,31.92,31.67,31.91,89400.0,26.7168,26.8853,26.6747,26.8769,89400.0
2013-04-16 11:00:00,31.9,31.98,31.89,31.95,126400.0,26.8685,26.9358,26.86,26.9106,126400.0
2013-04-16 11:30:00,31.97,32.05,31.95,32.04,124000.0,26.9274,26.9948,26.9106,26.9864,124000.0
2013-04-16 12:00:00,32.04,32.07,31.99,32.0,53400.0,26.9864,27.0116,26.9443,26.9527,53400.0
2013-04-16 12:30:00,32.0,32.01,31.88,31.9,118800.0,26.9527,26.9611,26.8516,26.8685,118800.0
2013-04-16 13:00:00,31.91,31.95,31.9,31.95,64200.0,26.8769,26.9106,26.8685,26.9106,64200.0
2013-04-16 13:30:00,31.95,31.99,31.93,31.97,44200.0,26.9106,26.9443,26.8937,26.9274,44200.0
2013-04-16 14:00:00,31.97,31.99,31.93,31.95,59400.0,26.9274,26.9443,26.8937,26.9106,59400.0
2013-04-16 14:30:00,31.95,31.97,31.88,31.89,68800.0,26.9106,26.9274,26.8516,26.86,68800.0
2013-04-16 15:00:00,31.89,31.9,31.86,31.87,93800.0,26.86,26.8685,26.8348,26.8432,93800.0
2013-04-16 15:30:00,31.88,31.92,31.86,31.88,257600.0,26.8516,26.8853,26.8348,26.8516,257600.0
2013-04-17 09:30:00,31.74,31.76,31.49,31.64,79800.0,26.7337,26.7505,26.5231,26.6495,79800.0
2013-04-17 10:00:00,31.64,31.64,31.47,31.5,98600.0,26.6495,26.6495,26.5063,26.5316,98600.0
2013-04-17 10:30:00,31.48,31.49,31.29,31.31,73400.0,26.5147,26.5231,26.3547,26.3715,73400.0
2013-04-17 11:00:00,31.3,31.4,31.28,31.35,80600.0,26.3631,26.4473,26.3463,26.4052,80600.0
2013-04-17 11:30:00,31.36,31.41,31.3,31.35,44400.0,26.4136,26.4557,26.3631,26.4052,44400.0
2013-04-17 12:00:00,31.36,31.38,31.26,31.28,60200.0,26.4136,26.4305,26.3294,26.3463,60200.0
2013-04-17 12:30:00,31.28,31.36,31.26,31.35,74800.0,26.3463,26.4136,26.3294,26.4052,74800.0
2013-04-17 13:00:00,31.34,31.38,31.25,31.27,91000.0,26.3968,26.4305,26.321,26.3378,91000.0
2013-04-17 13:30:00,31.27,31.39,31.25,31.34,59400.0,26.3378,26.4389,26.321,26.3968,59400.0
2013-04-17 14:00:00,31.34,31.41,31.32,31.36,57400.0,26.3968,26.4557,26.3799,26.4136,57400.0
2013-04-17 14:30:00,31.36,31.39,31.27,31.34,62600.0,26.4136,26.4389,26.3378,26.3968,62600.0
2013-04-17 15:00:00,31.33,31.42,31.32,31.35,107600.0,26.3884,26.4642,26.3799,26.4052,107600.0
2013-04-17 15:30:00,31.35,31.38,31.25,31.35,254600.0,26.4052,26.4305,26.321,26.4052,254600.0
2013-04-18 09:30:00,31.33,31.5,31.25,31.35,146600.0,26.3884,26.5316,26.321,26.4052,146600.0
2013-04-18 10:00:00,31.35,31.36,31.22,31.36,106400.0,26.4052,26.4136,26.2957,26.4136,106400.0
2013-04-18 10:30:00,31.36,31.41,31.25,31.35,105600.0,26.4136,26.4557,26.321,26.4052,105600.0
2013-04-18 11:00:00,31.35,31.35,31.17,31.18,95600.0,26.4052,26.4052,26.2536,26.262,95600.0
2013-04-18 11:30:00,31.17,31.21,31.11,31.15,95000.0,26.2536,26.2873,26.2031,26.2368,95000.0
2013-04-18 12:00:00,31.14,31.18,31.11,31.18,72000.0,26.2283,26.262,26.2031,26.262,72000.0
2013-04-18 12:30:00,31.18,31.18,31.09,31.1,73800.0,26.262,26.262,26.1862,26.1946,73800.0
2013-04-18 13:00:00,31.11,31.2,31.09,31.18,66600.0,26.2031,26.2789,26.1862,26.262,66600.0
2013-04-18 13:30:00,31.17,31.22,31.14,31.22,64800.0,26.2536,26.2957,26.2283,26.2957,64800.0
2013-04-18 14:00:00,31.22,31.22,31.07,31.11,95800.0,26.2957,26.2957,26.1694,26.2031,95800.0
2013-04-18 14:30:00,31.1,31.18,30.98,31.08,130000.0,26.1946,26.262,26.0936,26.1778,130000.0
2013-04-18 15:00:00,31.09,31.09,30.99,31.02,177200.0,26.1862,26.1862,26.102,26.1273,177200.0
2013-04-18 15:30:00,31.02,31.06,30.93,31.0,419600.0,26.1273,26.161,26.0515,26.1104,419600.0
2013-04-19 09:30:00,31.0,31.29,30.84,31.25,218200.0,26.1104,26.3547,25.9757,26.321,218200.0
2013-04-19 10:00:00,31.28,31.45,31.27,31.4,198200.0,26.3463,26.4894,26.3378,26.4473,198200.0
2013-04-19 10:30:00,31.42,31.49,31.36,31.36,180000.0,26.4642,26.5231,26.4136,26.4136,180000.0
2013-04-19 11:00:00,31.38,31.43,31.38,31.4,124600.0,26.4305,26.4726,26.4305,26.4473,124600.0
2013-04-19 11:30:00,31.41,31.56,31.41,31.49,178200.0,26.4557,26.5821,26.4557,26.5231,178200.0
2013-04-19 12:00:00,31.5,31.5,31.35,31.35,69200.0,26.5316,26.5316,26.4052,26.4052,69200.0
2013-04-19 12:30:00,31.35,31.43,31.23,31.29,120800.0,26.4052,26.4726,26.3041,26.3547,120800.0
2013-04-19 13:00:00,31.3,31.35,31.25,31.35,177600.0,26.3631,26.4052,26.321,26.4052,177600.0
2013-04-19 13:30:00,31.36,31.41,31.36,31.39,63600.0,26.4136,26.4557,26.4136,26.4389,63600.0
2013-04-19 14:00:00,31.4,31.41,31.19,31.25,137800.0,26.4473,26.4557,26.2704,26.321,137800.0
2013-04-19 14:30:00,31.25,31.27,31.08,31.2,117400.0,26.321,26.3378,26.1778,26.2789,117400.0
2013-04-19 15:00:00,31.21,31.3,31.17,31.29,148000.0,26.2873,26.3631,26.2536,26.3547,148000.0
2013-04-19 15:30:00,31.29,31.32,31.21,31.28,306400.0,26.3547,26.3799,26.2873,26.3463,306400.0
2013-04-22 09:30:00,31.36,31.42,31.23,31.32,120200.0,26.4136,26.4642,26.3041,26.3799,120200.0
2013-04-22 10:00:00,31.34,31.36,31.23,31.28,105400.0,26.3968,26.4136,26.3041,26.3463,105400.0
2013-04-22 10:30:00,31.29,31.49,31.25,31.46,61000.0,26.3547,26.5231,26.321,26.4979,61000.0
2013-04-22 11:00:00,31.48,31.58,31.48,31.56,64000.0,26.5147,26.5989,26.5147,26.5821,64000.0
2013-04-22 11:30:00,31.56,31.68,31.54,31.65,54600.0,26.5821,26.6832,26.5652,26.6579,54600.0
2013-04-22 12:00:00,31.67,31.71,31.64,31.68,57000.0,26.6747,26.7084,26.6495,26.6832,57000.0
2013-04-22 12:30:00,31.69,31.74,31.68,31.71,39000.0,26.6916,26.7337,26.6832,26.7084,39000.0
2013-04-22 13:00:00,31.71,31.72,31.67,31.68,61200.0,26.7084,26.7168,26.6747,26.6832,61200.0
2013-04-22 13:30:00,31.68,31.72,31.66,31.69,33200.0,26.6832,26.7168,26.6663,26.6916,33200.0
2013-04-22 14:00:00,31.7,31.8,31.68,31.78,57800.0,26.7,26.7842,26.6832,26.7674,57800.0
2013-04-22 14:30:00,31.79,31.84,31.74,31.74,59600.0,26.7758,26.8179,26.7337,26.7337,59600.0
2013-04-22 15:00:00,31.74,31.74,31.68,31.72,133200.0,26.7337,26.7337,26.6832,26.7168,133200.0
2013-04-22 15:30:00,31.72,31.73,31.66,31.7,223000.0,26.7168,26.7253,26.6663,26.7,223000.0
2013-04-23 09:30:00,31.78,32.02,31.78,31.91,66400.0,26.7674,26.9695,26.7674,26.8769,66400.0
2013-04-23 10:00:00,31.91,32.04,31.91,31.98,46000.0,26.8769,26.9864,26.8769,26.9358,46000.0
2013-04-23 10:30:00,31.98,31.99,31.91,31.92,43200.0,26.9358,26.9443,26.8769,26.8853,43200.0
2013-04-23 11:00:00,31.92,31.94,31.85,31.85,45600.0,26.8853,26.9021,26.8263,26.8263,45600.0
2013-04-23 11:30:00,31.85,31.89,31.82,31.84,27000.0,26.8263,26.86,26.8011,26.8179,27000.0
2013-04-23 12:00:00,31.83,31.85,31.8,31.85,51200.0,26.8095,26.8263,26.7842,26.8263,51200.0
2013-04-23 12:30:00,31.85,31.86,31.8,31.82,31200.0,26.8263,26.8348,26.7842,26.8011,31200.0
2013-04-23 13:00:00,31.81,31.83,31.47,31.83,86800.0,26.7927,26.8095,26.5063,26.8095,86800.0
2013-04-23 13:30:00,31.82,31.86,31.8,31.84,32600.0,26.8011,26.8348,26.7842,26.8179,32600.0
2013-04-23 14:00:00,31.84,31.87,31.81,31.87,29000.0,26.8179,26.8432,26.7927,26.8432,29000.0
2013-04-23 14:30:00,31.86,31.9,31.84,31.86,34800.0,26.8348,26.8685,26.8179,26.8348,34800.0
2013-04-23 15:00:00,31.86,31.91,31.85,31.9,72000.0,26.8348,26.8769,26.8263,26.8685,72000.0
2013-04-23 15:30:00,31.9,31.98,31.88,31.97,141800.0,26.8685,26.9358,26.8516,26.9274,141800.0
2013-04-24 09:30:00,31.92,31.92,31.6,31.64,148200.0,26.8853,26.8853,26.6158,26.6495,148200.0
2013-04-24 10:00:00,31.64,31.72,31.57,31.61,90200.0,26.6495,26.7168,26.5905,26.6242,90200.0
2013-04-24 10:30:00,31.61,31.78,31.61,31.74,66000.0,26.6242,26.7674,26.6242,26.7337,66000.0
2013-04-24 11:00:00,31.74,31.77,31.65,31.76,134800.0,26.7337,26.759,26.6579,26.7505,134800.0
2013-04-24 11:30:00,31.77,31.83,31.75,31.75,58200.0,26.759,26.8095,26.7421,26.7421,58200.0
2013-04-24 12:00:00,31.74,31.77,31.7,31.71,34600.0,26.7337,26.759,26.7,26.7084,34600.0
2013-04-24 12:30:00,31.71,31.71,31.6,31.61,64600.0,26.7084,26.7084,26.6158,26.6242,64600.0
2013-04-24 13:00:00,31.61,31.68,31.61,31.67,60400.0,26.6242,26.6832,26.6242,26.6747,60400.0
2013-04-24 13:30:00,31.67,31.68,31.63,31.64,32800.0,26.6747,26.6832,26.641,26.6495,32800.0
2013-04-24 14:00:00,31.64,31.65,31.6,31.63,41200.0,26.6495,26.6579,26.6158,26.641,41200.0
2013-04-24 14:30:00,31.64,31.64,31.51,31.51,65400.0,26.6495,26.6495,26.54,26.54,65400.0
2013-04-24 15:00:00,31.51,31.51,31.45,31.45,91800.0,26.54,26.54,26.4894,26.4894,91800.0
2013-04-24 15:30:00,31.46,31.46,31.32,31.34,161000.0,26.4979,26.4979,26.3799,26.3968,161000.0
2013-04-25 09:30:00,31.36,32.01,31.36,31.91,400200.0,26.4136,26.9611,26.4136,26.8769,400200.0
2013-04-25 10:00:00,31.9,31.95,31.82,31.95,79800.0,26.8685,26.9106,26.8011,26.9106,79800.0
2013-04-25 10:30:00,31.95,32.0,31.93,31.99,114600.0,26.9106,26.9527,26.8937,26.9443,114600.0
2013-04-25 11:00:00,31.98,31.99,31.86,31.87,71200.0,26.9358,26.9443,26.8348,26.8432,71200.0
2013-04-25 11:30:00,31.88,31.9,31.86,31.86,41200.0,26.8516,26.8685,26.8348,26.8348,41200.0
2013-04-25 12:00:00,31.86,31.9,31.78,31.78,51600.0,26.8348,26.8685,26.7674,26.7674,51600.0
2013-04-25 12:30:00,31.78,31.79,31.74,31.77,21200.0,26.7674,26.7758,26.7337,26.759,21200.0
2013-04-25 13:00:00,31.77,31.89,31.77,31.88,46200.0,26.759,26.86,26.759,26.8516,46200.0
2013-04-25 13:30:00,31.88,31.88,31.81,31.84,48800.0,26.8516,26.8516,26.7927,26.8179,48800.0
2013-04-25 14:00:00,31.83,31.87,31.81,31.81,44200.0,26.8095,26.8432,26.7927,26.7927,44200.0
2013-04-25 14:30:00,31.8,31.81,31.66,31.68,86200.0,26.7842,26.7927,26.6663,26.6832,86200.0
2013-04-25 15:00:00,31.67,31.73,31.63,31.68,138600.0,26.6747,26.7253,26.641,26.6832,138600.0
2013-04-25 15:30:00,31.68,31.73,31.63,31.67,182800.0,26.6832,26.7253,26.641,26.6747,182800.0
2013-04-26 09:30:00,31.7,31.97,31.7,31.93,67400.0,26.7,26.9274,26.7,26.8937,67400.0
2013-04-26 10:00:00,31.92,31.99,31.75,31.8,80200.0,26.8853,26.9443,26.7421,26.7842,80200.0
2013-04-26 10:30:00,31.79,31.88,31.76,31.78,48000.0,26.7758,26.8516,26.7505,26.7674,48000.0
2013-04-26 11:00:00,31.77,31.77,31.69,31.71,25000.0,26.759,26.759,26.6916,26.7084,25000.0
2013-04-26 11:30:00,31.71,31.73,31.66,31.7,67800.0,26.7084,26.7253,26.6663,26.7,67800.0
2013-04-26 12:00:00,31.69,31.7,31.65,31.65,19000.0,26.6916,26.7,26.6579,26.6579,19000.0
2013-04-26 12:30:00,31.64,31.64,31.59,31.59,48200.0,26.6495,26.6495,26.6074,26.6074,48200.0
2013-04-26 13:00:00,31.6,31.64,31.58,31.64,40600.0,26.6158,26.6495,26.5989,26.6495,40600.0
2013-04-26 13:30:00,31.64,31.7,31.61,31.68,69000.0,26.6495,26.7,26.6242,26.6832,69000.0
2013-04-26 14:00:00,31.68,31.7,31.68,31.68,59600.0,26.6832,26.7,26.6832,26.6832,59600.0
2013-04-26 14:30:00,31.68,31.73,31.68,31.7,37400.0,26.6832,26.7253,26.6832,26.7,37400.0
2013-04-26 15:00:00,31.7,31.77,31.64,31.67,85600.0,26.7,26.759,26.6495,26.6747,85600.0
2013-04-26 15:30:00,31.67,31.68,31.63,31.65,174200.0,26.6747,26.6832,26.641,26.6579,174200.0
2013-04-29 09:30:00,31.77,31.99,31.72,31.98,100000.0,26.759,26.9443,26.7168,26.9358,100000.0
2013-04-29 10:00:00,31.98,32.08,31.93,32.01,73600.0,26.9358,27.0201,26.8937,26.9611,73600.0
2013-04-29 10:30:00,32.01,32.01,31.93,31.93,43800.0,26.9611,26.9611,26.8937,26.8937,43800.0
2013-04-29 11:00:00,31.93,31.97,31.89,31.97,33800.0,26.8937,26.9274,26.86,26.9274,33800.0
2013-04-29 11:30:00,31.96,31.98,31.91,31.97,46800.0,26.919,26.9358,26.8769,26.9274,46800.0
2013-04-29 12:00:00,31.97,32.0,31.96,31.97,35800.0,26.9274,26.9527,26.919,26.9274,35800.0
2013-04-29 12:30:00,31.98,32.01,31.95,31.99,44000.0,26.9358,26.9611,26.9106,26.9443,44000.0
2013-04-29 13:00:00,31.98,31.99,31.93,31.97,42400.0,26.9358,26.9443,26.8937,26.9274,42400.0
2013-04-29 13:30:00,31.96,32.01,31.93,32.01,38800.0,26.919,26.9611,26.8937,26.9611,38800.0
2013-04-29 14:00:00,32.01,32.03,31.98,32.01,45200.0,26.9611,26.978,26.9358,26.9611,45200.0
2013-04-29 14:30:00,32.01,32.01,31.98,32.0,37200.0,26.9611,26.9611,26.9358,26.9527,37200.0
2013-04-29 15:00:00,32.0,32.0,31.91,31.93,68200.0,26.9527,26.9527,26.8769,26.8937,68200.0
2013-04-29 15:30:00,31.93,31.98,31.92,31.95,181000.0,26.8937,26.9358,26.8853,26.9106,181000.0
2013-04-30 09:30:00,31.96,32.02,31.77,31.82,150200.0,26.919,26.9695,26.759,26.8011,150200.0
2013-04-30 10:00:00,31.82,31.91,31.77,31.89,78600.0,26.8011,26.8769,26.759,26.86,78600.0
2013-04-30 10:30:00,31.89,31.96,31.81,31.96,49200.0,26.86,26.919,26.7927,26.919,49200.0
2013-04-30 11:00:00,31.96,31.99,31.85,31.86,86200.0,26.919,26.9443,26.8263,26.8348,86200.0
2013-04-30 11:30:00,31.86,31.94,31.85,31.9,71800.0,26.8348,26.9021,26.8263,26.8685,71800.0
2013-04-30 12:00:00,31.89,31.99,31.89,31.92,71800.0,26.86,26.9443,26.86,26.8853,71800.0
2013-04-30 12:30:00,31.91,31.92,31.84,31.9,88200.0,26.8769,26.8853,26.8179,26.8685,88200.0
2013-04-30 13:00:00,31.9,31.9,31.83,31.89,68800.0,26.8685,26.8685,26.8095,26.86,68800.0
2013-04-30 13:30:00,31.89,31.92,31.86,31.88,85800.0,26.86,26.8853,26.8348,26.8516,85800.0
2013-04-30 14:00:00,31.88,31.88,31.81,31.85,84000.0,26.8516,26.8516,26.7927,26.8263,84000.0
2013-04-30 14:30:00,31.84,31.84,31.76,31.78,114200.0,26.8179,26.8179,26.7505,26.7674,114200.0
2013-04-30 15:00:00,31.78,31.81,31.72,31.81,139200.0,26.7674,26.7927,26.7168,26.7927,139200.0
2013-04-30 15:30:00,31.81,31.94,31.77,31.94,464200.0,26.7927,26.9021,26.759,26.9021,464200.0
2013-05-01 09:30:00,31.82,31.97,31.66,31.89,80400.0,26.8011,26.9274,26.6663,26.86,80400.0
2013-05-01 10:00:00,31.87,32.03,31.86,31.98,54400.0,26.8432,26.978,26.8348,26.9358,54400.0
2013-05-01 10:30:00,31.98,32.05,31.96,32.04,36800.0,26.9358,26.9948,26.919,26.9864,36800.0
2013-05-01 11:00:00,32.04,32.08,32.0,32.04,40400.0,26.9864,27.0201,26.9527,26.9864,40400.0
2013-05-01 11:30:00,32.04,32.07,31.97,32.01,66200.0,26.9864,27.0116,26.9274,26.9611,66200.0
2013-05-01 12:00:00,32.0,32.02,31.92,31.93,47600.0,26.9527,26.9695,26.8853,26.8937,47600.0
2013-05-01 12:30:00,31.91,31.92,31.83,31.84,33400.0,26.8769,26.8853,26.8095,26.8179,33400.0
2013-05-01 13:00:00,31.83,31.88,31.79,31.85,50000.0,26.8095,26.8516,26.7758,26.8263,50000.0
2013-05-01 13:30:00,31.84,31.86,31.74,31.82,62400.0,26.8179,26.8348,26.7337,26.8011,62400.0
2013-05-01 14:00:00,31.83,31.84,31.74,31.74,40200.0,26.8095,26.8179,26.7337,26.7337,40200.0
2013-05-01 14:30:00,31.74,31.81,31.66,31.66,78200.0,26.7337,26.7927,26.6663,26.6663,78200.0
2013-05-01 15:00:00,31.66,31.67,31.45,31.47,136600.0,26.6663,26.6747,26.4894,26.5063,136600.0
2013-05-01 15:30:00,31.48,31.53,31.4,31.45,223200.0,26.5147,26.5568,26.4473,26.4894,223200.0
2013-05-02 09:30:00,31.45,31.87,31.05,31.8,154000.0,26.4894,26.8432,26.1525,26.7842,154000.0
2013-05-02 10:00:00,31.82,32.09,31.73,32.09,145800.0,26.8011,27.0285,26.7253,27.0285,145800.0
2013-05-02 10:30:00,32.06,32.2,31.98,32.17,75400.0,27.0032,27.1211,26.9358,27.0959,75400.0
2013-05-02 11:00:00,32.15,32.24,32.12,32.18,85800.0,27.079,27.1548,27.0538,27.1043,85800.0
2013-05-02 11:30:00,32.18,32.24,32.13,32.21,33000.0,27.1043,27.1548,27.0622,27.1296,33000.0
2013-05-02 12:00:00,32.21,32.27,32.13,32.18,50400.0,27.1296,27.1801,27.0622,27.1043,50400.0
2013-05-02 12:30:00,32.18,32.23,32.16,32.18,22200.0,27.1043,27.1464,27.0874,27.1043,22200.0
2013-05-02 13:00:00,32.16,32.24,32.15,32.21,26600.0,27.0874,27.1548,27.079,27.1296,26600.0
2013-05-02 13:30:00,32.19,32.21,32.14,32.15,21600.0,27.1127,27.1296,27.0706,27.079,21600.0
2013-05-02 14:00:00,32.14,32.16,32.04,32.07,39400.0,27.0706,27.0874,26.9864,27.0116,39400.0
2013-05-02 14:30:00,32.07,32.08,32.0,32.06,24800.0,27.0116,27.0201,26.9527,27.0032,24800.0
2013-05-02 15:00:00,32.04,32.13,32.02,32.02,72400.0,26.9864,27.0622,26.9695,26.9695,72400.0
2013-05-02 15:30:00,32.02,32.07,32.0,32.05,138000.0,26.9695,27.0116,26.9527,26.9948,138000.0
2013-05-03 09:30:00,32.24,32.24,31.99,31.99,118200.0,27.1548,27.1548,26.9443,26.9443,118200.0
2013-05-03 10:00:00,32.02,32.05,31.93,32.01,69800.0,26.9695,26.9948,26.8937,26.9611,69800.0
2013-05-03 10:30:00,32.02,32.09,31.97,32.01,37000.0,26.9695,27.0285,26.9274,26.9611,37000.0
2013-05-03 11:00:00,32.01,32.08,31.94,31.99,67800.0,26.9611,27.0201,26.9021,26.9443,67800.0
2013-05-03 11:30:00,32.0,32.02,31.92,31.93,22400.0,26.9527,26.9695,26.8853,26.8937,22400.0
2013-05-03 12:00:00,31.93,31.96,31.9,31.93,39000.0,26.8937,26.919,26.8685,26.8937,39000.0
2013-05-03 12:30:00,31.92,31.97,31.91,31.92,45600.0,26.8853,26.9274,26.8769,26.8853,45600.0
2013-05-03 13:00:00,31.93,31.95,31.91,31.92,33800.0,26.8937,26.9106,26.8769,26.8853,33800.0
2013-05-03 13:30:00,31.91,31.93,31.88,31.9,46800.0,26.8769,26.8937,26.8516,26.8685,46800.0
2013-05-03 14:00:00,31.9,31.9,31.86,31.88,31000.0,26.8685,26.8685,26.8348,26.8516,31000.0
2013-05-03 14:30:00,31.88,31.93,31.86,31.93,42600.0,26.8516,26.8937,26.8348,26.8937,42600.0
2013-05-03 15:00:00,31.93,31.93,31.85,31.86,57200.0,26.8937,26.8937,26.8263,26.8348,57200.0
2013-05-03 15:30:00,31.86,32.01,31.86,31.92,226200.0,26.8348,26.9611,26.8348,26.8853,226200.0
2013-05-06 09:30:00,31.93,31.93,31.56,31.56,57800.0,26.8937,26.8937,26.5821,26.5821,57800.0
2013-05-06 10:00:00,31.61,31.68,31.61,31.67,60400.0,26.6242,26.6832,26.6242,26.6747,60400.0
2013-05-06 10:30:00,31.67,31.68,31.63,31.66,59000.0,26.6747,26.6832,26.641,26.6663,59000.0
2013-05-06 11:00:00,31.66,31.68,31.58,31.61,41400.0,26.6663,26.6832,26.5989,26.6242,41400.0
2013-05-06 11:30:00,31.62,31.63,31.58,31.61,33200.0,26.6326,26.641,26.5989,26.6242,33200.0
2013-05-06 12:00:00,31.61,31.62,31.55,31.55,49400.0,26.6242,26.6326,26.5737,26.5737,49400.0
2013-05-06 12:30:00,31.56,31.59,31.5,31.56,44600.0,26.5821,26.6074,26.5316,26.5821,44600.0
2013-05-06 13:00:00,31.54,31.55,31.5,31.51,23600.0,26.5652,26.5737,26.5316,26.54,23600.0
2013-05-06 13:30:00,31.52,31.55,31.51,31.53,54200.0,26.5484,26.5737,26.54,26.5568,54200.0
2013-05-06 14:00:00,31.53,31.53,31.49,31.51,83000.0,26.5568,26.5568,26.5231,26.54,83000.0
2013-05-06 14:30:00,31.51,31.54,31.48,31.5,72000.0,26.54,26.5652,26.5147,26.5316,72000.0
2013-05-06 15:00:00,31.5,31.52,31.48,31.49,104400.0,26.5316,26.5484,26.5147,26.5231,104400.0
2013-05-06 15:30:00,31.49,31.49,31.43,31.47,217600.0,26.5231,26.5231,26.4726,26.5063,217600.0
2013-05-07 09:30:00,31.52,31.65,31.47,31.62,85800.0,26.5484,26.6579,26.5063,26.6326,85800.0
2013-05-07 10:00:00,31.63,31.73,31.58,31.58,75000.0,26.641,26.7253,26.5989,26.5989,75000.0
2013-05-07 10:30:00,31.6,31.67,31.55,31.59,72600.0,26.6158,26.6747,26.5737,26.6074,72600.0
2013-05-07 11:00:00,31.58,31.74,31.58,31.71,82800.0,26.5989,26.7337,26.5989,26.7084,82800.0
2013-05-07 11:30:00,31.7,31.78,31.68,31.7,69000.0,26.7,26.7674,26.6832,26.7,69000.0
2013-05-07 12:00:00,31.7,31.71,31.58,31.59,77200.0,26.7,26.7084,26.5989,26.6074,77200.0
2013-05-07 12:30:00,31.58,31.67,31.57,31.62,57000.0,26.5989,26.6747,26.5905,26.6326,57000.0
2013-05-07 13:00:00,31.61,31.67,31.59,31.64,54000.0,26.6242,26.6747,26.6074,26.6495,54000.0
2013-05-07 13:30:00,31.64,31.67,31.61,31.63,57400.0,26.6495,26.6747,26.6242,26.641,57400.0
2013-05-07 14:00:00,31.62,31.7,31.61,31.61,79200.0,26.6326,26.7,26.6242,26.6242,79200.0
2013-05-07 14:30:00,31.61,31.7,31.58,31.7,84200.0,26.6242,26.7,26.5989,26.7,84200.0
2013-05-07 15:00:00,31.69,31.7,31.57,31.58,114800.0,26.6916,26.7,26.5905,26.5989,114800.0
2013-05-07 15:30:00,31.58,31.65,31.58,31.61,231200.0,26.5989,26.6579,26.5989,26.6242,231200.0
2013-05-08 09:30:00,31.56,31.58,31.41,31.45,87400.0,26.5821,26.5989,26.4557,26.4894,87400.0
2013-05-08 10:00:00,31.44,31.59,31.43,31.58,62800.0,26.481,26.6074,26.4726,26.5989,62800.0
2013-05-08 10:30:00,31.58,31.73,31.58,31.72,69800.0,26.5989,26.7253,26.5989,26.7168,69800.0
2013-05-08 11:00:00,31.71,31.78,31.66,31.67,33400.0,26.7084,26.7674,26.6663,26.6747,33400.0
2013-05-08 11:30:00,31.67,31.76,31.67,31.75,72600.0,26.6747,26.7505,26.6747,26.7421,72600.0
2013-05-08 12:00:00,31.75,31.76,31.72,31.73,41600.0,26.7421,26.7505,26.7168,26.7253,41600.0
2013-05-08 12:30:00,31.71,31.73,31.7,31.7,23600.0,26.7084,26.7253,26.7,26.7,23600.0
2013-05-08 13:00:00,31.71,31.77,31.71,31.77,63600.0,26.7084,26.759,26.7084,26.759,63600.0
2013-05-08 13:30:00,31.77,31.81,31.75,31.78,30000.0,26.759,26.7927,26.7421,26.7674,30000.0
2013-05-08 14:00:00,31.78,31.8,31.77,31.79,53600.0,26.7674,26.7842,26.759,26.7758,53600.0
2013-05-08 14:30:00,31.78,31.79,31.71,31.74,50600.0,26.7674,26.7758,26.7084,26.7337,50600.0
2013-05-08 15:00:00,31.75,31.78,31.73,31.77,66600.0,26.7421,26.7674,26.7253,26.759,66600.0
2013-05-08 15:30:00,31.77,31.8,31.72,31.8,177000.0,26.759,26.7842,26.7168,26.7842,177000.0
2013-05-09 09:30:00,31.7,31.79,31.61,31.75,94400.0,26.8186,26.8948,26.7425,26.8609,94400.0
2013-05-09 10:00:00,31.75,31.77,31.58,31.59,69800.0,26.8609,26.8778,26.7171,26.7256,69800.0
2013-05-09 10:30:00,31.59,31.66,31.59,31.61,29000.0,26.7256,26.7848,26.7256,26.7425,29000.0
2013-05-09 11:00:00,31.63,31.71,31.63,31.68,57600.0,26.7594,26.8271,26.7594,26.8017,57600.0
2013-05-09 11:30:00,31.68,31.69,31.64,31.65,49800.0,26.8017,26.8102,26.7679,26.7763,49800.0
2013-05-09 12:00:00,31.65,31.68,31.6,31.64,45600.0,26.7763,26.8017,26.734,26.7679,45600.0
2013-05-09 12:30:00,31.63,31.63,31.59,31.61,17600.0,26.7594,26.7594,26.7256,26.7425,17600.0
2013-05-09 13:00:00,31.61,31.68,31.59,31.68,54200.0,26.7425,26.8017,26.7256,26.8017,54200.0
2013-05-09 13:30:00,31.68,31.69,31.6,31.65,43600.0,26.8017,26.8102,26.734,26.7763,43600.0
2013-05-09 14:00:00,31.66,31.67,31.59,31.6,20200.0,26.7848,26.7932,26.7256,26.734,20200.0
2013-05-09 14:30:00,31.6,31.61,31.49,31.5,46400.0,26.734,26.7425,26.641,26.6494,46400.0
2013-05-09 15:00:00,31.5,31.59,31.47,31.58,71200.0,26.6494,26.7256,26.624,26.7171,71200.0
2013-05-09 15:30:00,31.58,31.6,31.43,31.52,238200.0,26.7171,26.734,26.5902,26.6663,238200.0
2013-05-10 09:30:00,31.54,31.68,31.51,31.6,25000.0,26.6833,26.8017,26.6579,26.734,25000.0
2013-05-10 10:00:00,31.6,31.67,31.56,31.57,24400.0,26.734,26.7932,26.7002,26.7086,24400.0
2013-05-10 10:30:00,31.56,31.57,31.5,31.52,21400.0,26.7002,26.7086,26.6494,26.6663,21400.0
2013-05-10 11:00:00,31.51,31.61,31.5,31.61,20200.0,26.6579,26.7425,26.6494,26.7425,20200.0
2013-05-10 11:30:00,31.61,31.68,31.59,31.59,75000.0,26.7425,26.8017,26.7256,26.7256,75000.0
2013-05-10 12:00:00,31.59,31.62,31.55,31.6,28600.0,26.7256,26.7509,26.6917,26.734,28600.0
2013-05-10 12:30:00,31.6,31.65,31.6,31.6,30200.0,26.734,26.7763,26.734,26.734,30200.0
2013-05-10 13:00:00,31.6,31.67,31.6,31.61,40000.0,26.734,26.7932,26.734,26.7425,40000.0
2013-05-10 13:30:00,31.61,31.64,31.6,31.61,28600.0,26.7425,26.7679,26.734,26.7425,28600.0
2013-05-10 14:00:00,31.61,31.71,31.61,31.7,39000.0,26.7425,26.8271,26.7425,26.8186,39000.0
2013-05-10 14:30:00,31.71,31.76,31.71,31.75,68800.0,26.8271,26.8694,26.8271,26.8609,68800.0
2013-05-10 15:00:00,31.75,31.8,31.72,31.73,77200.0,26.8609,26.9032,26.8355,26.844,77200.0
2013-05-10 15:30:00,31.72,31.91,31.71,31.85,275800.0,26.8355,26.9963,26.8271,26.9455,275800.0
2013-05-13 09:30:00,31.85,31.87,31.7,31.74,33200.0,26.9455,26.9624,26.8186,26.8525,33200.0
2013-05-13 10:00:00,31.73,31.83,31.73,31.75,33800.0,26.844,26.9286,26.844,26.8609,33800.0
2013-05-13 10:30:00,31.76,31.79,31.73,31.77,26200.0,26.8694,26.8948,26.844,26.8778,26200.0
2013-05-13 11:00:00,31.75,31.75,31.68,31.73,39000.0,26.8609,26.8609,26.8017,26.844,39000.0
2013-05-13 11:30:00,31.73,31.8,31.73,31.78,20200.0,26.844,26.9032,26.844,26.8863,20200.0
2013-05-13 12:00:00,31.78,31.86,31.78,31.86,48200.0,26.8863,26.954,26.8863,26.954,48200.0
2013-05-13 12:30:00,31.86,31.86,31.82,31.85,15400.0,26.954,26.954,26.9201,26.9455,15400.0
2013-05-13 13:00:00,31.86,31.86,31.8,31.81,18400.0,26.954,26.954,26.9032,26.9117,18400.0
2013-05-13 13:30:00,31.79,31.79,31.72,31.73,18000.0,26.8948,26.8948,26.8355,26.844,18000.0
2013-05-13 14:00:00,31.73,31.77,31.71,31.74,38400.0,26.844,26.8778,26.8271,26.8525,38400.0
2013-05-13 14:30:00,31.74,31.78,31.73,31.78,29200.0,26.8525,26.8863,26.844,26.8863,29200.0
2013-05-13 15:00:00,31.77,31.78,31.68,31.68,34800.0,26.8778,26.8863,26.8017,26.8017,34800.0
2013-05-13 15:30:00,31.69,31.75,31.68,31.75,99000.0,26.8102,26.8609,26.8017,26.8609,99000.0
2013-05-14 09:30:00,31.76,31.98,31.76,31.93,85200.0,26.8694,27.0555,26.8694,27.0132,85200.0
2013-05-14 10:00:00,31.98,32.13,31.98,32.12,57400.0,27.0555,27.1824,27.0555,27.1739,57400.0
2013-05-14 10:30:00,32.12,32.28,32.12,32.23,56800.0,27.1739,27.3093,27.1739,27.267,56800.0
2013-05-14 11:00:00,32.23,32.23,32.12,32.15,26600.0,27.267,27.267,27.1739,27.1993,26600.0
2013-05-14 11:30:00,32.14,32.15,32.1,32.11,38400.0,27.1909,27.1993,27.157,27.1655,38400.0
2013-05-14 12:00:00,32.12,32.13,32.08,32.09,98200.0,27.1739,27.1824,27.1401,27.1486,98200.0
2013-05-14 12:30:00,32.08,32.1,32.07,32.1,90200.0,27.1401,27.157,27.1316,27.157,90200.0
2013-05-14 13:00:00,32.1,32.12,32.1,32.1,116400.0,27.157,27.1739,27.157,27.157,116400.0
2013-05-14 13:30:00,32.1,32.1,32.02,32.05,71000.0,27.157,27.157,27.0893,27.1147,71000.0
2013-05-14 14:00:00,32.07,32.1,32.06,32.08,81200.0,27.1316,27.157,27.1232,27.1401,81200.0
2013-05-14 14:30:00,32.08,32.1,32.04,32.06,40200.0,27.1401,27.157,27.1063,27.1232,40200.0
2013-05-14 15:00:00,32.06,32.13,32.06,32.09,108400.0,27.1232,27.1824,27.1232,27.1486,108400.0
2013-05-14 15:30:00,32.09,32.14,32.09,32.1,199200.0,27.1486,27.1909,27.1486,27.157,199200.0
2013-05-15 09:30:00,32.02,32.2,32.01,32.04,64200.0,27.0893,27.2416,27.0809,27.1063,64200.0
2013-05-15 10:00:00,32.05,32.13,32.02,32.1,88600.0,27.1147,27.1824,27.0893,27.157,88600.0
2013-05-15 10:30:00,32.1,32.24,32.1,32.22,59400.0,27.157,27.2755,27.157,27.2585,59400.0
2013-05-15 11:00:00,32.23,32.32,32.22,32.31,47800.0,27.267,27.3431,27.2585,27.3347,47800.0
2013-05-15 11:30:00,32.3,32.34,32.27,32.32,42800.0,27.3262,27.3601,27.3008,27.3431,42800.0
2013-05-15 12:00:00,32.32,32.39,32.3,32.31,107400.0,27.3431,27.4024,27.3262,27.3347,107400.0
2013-05-15 12:30:00,32.31,32.35,32.31,32.34,15600.0,27.3347,27.3685,27.3347,27.3601,15600.0
2013-05-15 13:00:00,32.33,32.38,32.33,32.35,17000.0,27.3516,27.3939,27.3516,27.3685,17000.0
2013-05-15 13:30:00,32.34,32.35,32.28,32.29,20400.0,27.3601,27.3685,27.3093,27.3178,20400.0
2013-05-15 14:00:00,32.28,32.34,32.28,32.32,45400.0,27.3093,27.3601,27.3093,27.3431,45400.0
2013-05-15 14:30:00,32.32,32.33,32.29,32.3,25400.0,27.3431,27.3516,27.3178,27.3262,25400.0
2013-05-15 15:00:00,32.31,32.32,32.29,32.31,37800.0,27.3347,27.3431,27.3178,27.3347,37800.0
2013-05-15 15:30:00,32.31,32.37,32.31,32.32,119800.0,27.3347,27.3854,27.3347,27.3431,119800.0
2013-05-16 09:30:00,32.24,32.3,32.07,32.11,47000.0,27.2755,27.3262,27.1316,27.1655,47000.0
2013-05-16 10:00:00,32.11,32.13,32.02,32.07,29400.0,27.1655,27.1824,27.0893,27.1316,29400.0
2013-05-16 10:30:00,32.06,32.13,32.06,32.12,31400.0,27.1232,27.1824,27.1232,27.1739,31400.0
2013-05-16 11:00:00,32.11,32.17,32.1,32.14,52200.0,27.1655,27.2162,27.157,27.1909,52200.0
2013-05-16 11:30:00,32.15,32.26,32.15,32.23,37200.0,27.1993,27.2924,27.1993,27.267,37200.0
2013-05-16 12:00:00,32.23,32.27,32.23,32.27,32800.0,27.267,27.3008,27.267,27.3008,32800.0
2013-05-16 12:30:00,32.27,32.28,32.24,32.26,32800.0,27.3008,27.3093,27.2755,27.2924,32800.0
2013-05-16 13:00:00,32.25,32.26,32.23,32.24,20000.0,27.2839,27.2924,27.267,27.2755,20000.0
2013-05-16 13:30:00,32.24,32.28,32.23,32.25,34400.0,27.2755,27.3093,27.267,27.2839,34400.0
2013-05-16 14:00:00,32.25,32.26,32.1,32.1,51400.0,27.2839,27.2924,27.157,27.157,51400.0
2013-05-16 14:30:00,32.1,32.13,32.05,32.05,78000.0,27.157,27.1824,27.1147,27.1147,78000.0
2013-05-16 15:00:00,32.04,32.06,31.98,32.01,128400.0,27.1063,27.1232,27.0555,27.0809,128400.0
2013-05-16 15:30:00,32.02,32.04,31.93,31.96,295600.0,27.0893,27.1063,27.0132,27.0386,295600.0
2013-05-17 09:30:00,31.96,32.18,31.93,32.13,103600.0,27.0386,27.2247,27.0132,27.1824,103600.0
2013-05-17 10:00:00,32.13,32.19,32.08,32.09,43400.0,27.1824,27.2332,27.1401,27.1486,43400.0
2013-05-17 10:30:00,32.08,32.1,32.0,32.0,36600.0,27.1401,27.157,27.0724,27.0724,36600.0
2013-05-17 11:00:00,32.01,32.02,31.99,32.0,29600.0,27.0809,27.0893,27.064,27.0724,29600.0
2013-05-17 11:30:00,32.0,32.04,31.99,32.03,24000.0,27.0724,27.1063,27.064,27.0978,24000.0
2013-05-17 12:00:00,32.02,32.05,31.98,32.04,12800.0,27.0893,27.1147,27.0555,27.1063,12800.0
2013-05-17 12:30:00,32.04,32.04,31.99,32.0,22400.0,27.1063,27.1063,27.064,27.0724,22400.0
2013-05-17 13:00:00,32.0,32.02,31.99,32.0,11000.0,27.0724,27.0893,27.064,27.0724,11000.0
2013-05-17 13:30:00,32.0,32.0,31.96,31.99,21200.0,27.0724,27.0724,27.0386,27.064,21200.0
2013-05-17 14:00:00,31.99,32.0,31.95,31.97,18400.0,27.064,27.0724,27.0301,27.047,18400.0
2013-05-17 14:30:00,31.99,32.02,31.97,32.02,27400.0,27.064,27.0893,27.047,27.0893,27400.0
2013-05-17 15:00:00,32.02,32.07,32.01,32.06,21200.0,27.0893,27.1316,27.0809,27.1232,21200.0
2013-05-17 15:30:00,32.06,32.11,32.01,32.07,170600.0,27.1232,27.1655,27.0809,27.1316,170600.0
2013-05-20 09:30:00,32.06,32.07,31.68,31.73,67000.0,27.1232,27.1316,26.8017,26.844,67000.0
2013-05-20 10:00:00,31.74,31.97,31.74,31.85,24400.0,26.8525,27.047,26.8525,26.9455,24400.0
2013-05-20 10:30:00,31.82,31.89,31.8,31.83,56400.0,26.9201,26.9794,26.9032,26.9286,56400.0
2013-05-20 11:00:00,31.84,31.89,31.84,31.85,23600.0,26.9371,26.9794,26.9371,26.9455,23600.0
2013-05-20 11:30:00,31.86,31.86,31.75,31.76,27200.0,26.954,26.954,26.8609,26.8694,27200.0
2013-05-20 12:00:00,31.75,31.8,31.75,31.78,29600.0,26.8609,26.9032,26.8609,26.8863,29600.0
2013-05-20 12:30:00,31.77,31.77,31.68,31.71,32000.0,26.8778,26.8778,26.8017,26.8271,32000.0
2013-05-20 13:00:00,31.69,31.73,31.67,31.68,25800.0,26.8102,26.844,26.7932,26.8017,25800.0
2013-05-20 13:30:00,31.68,31.7,31.5,31.54,248400.0,26.8017,26.8186,26.6494,26.6833,248400.0
2013-05-20 14:00:00,31.53,31.57,31.49,31.55,81200.0,26.6748,26.7086,26.641,26.6917,81200.0
2013-05-20 14:30:00,31.55,31.59,31.53,31.55,82200.0,26.6917,26.7256,26.6748,26.6917,82200.0
2013-05-20 15:00:00,31.55,31.63,31.54,31.59,57200.0,26.6917,26.7594,26.6833,26.7256,57200.0
2013-05-20 15:30:00,31.59,31.63,31.5,31.5,369000.0,26.7256,26.7594,26.6494,26.6494,369000.0
2013-05-21 09:30:00,31.43,31.58,31.38,31.5,74400.0,26.5902,26.7171,26.5479,26.6494,74400.0
2013-05-21 10:00:00,31.52,31.56,31.26,31.28,125800.0,26.6663,26.7002,26.4464,26.4633,125800.0
2013-05-21 10:30:00,31.3,31.46,31.29,31.45,66000.0,26.4802,26.6156,26.4717,26.6071,66000.0
2013-05-21 11:00:00,31.46,31.49,31.43,31.43,36200.0,26.6156,26.641,26.5902,26.5902,36200.0
2013-05-21 11:30:00,31.44,31.5,31.43,31.45,28200.0,26.5987,26.6494,26.5902,26.6071,28200.0
2013-05-21 12:00:00,31.46,31.5,31.45,31.49,25800.0,26.6156,26.6494,26.6071,26.641,25800.0
2013-05-21 12:30:00,31.5,31.57,31.46,31.56,65600.0,26.6494,26.7086,26.6156,26.7002,65600.0
2013-05-21 13:00:00,31.57,31.64,31.56,31.57,15800.0,26.7086,26.7679,26.7002,26.7086,15800.0
2013-05-21 13:30:00,31.59,31.59,31.5,31.5,41800.0,26.7256,26.7256,26.6494,26.6494,41800.0
2013-05-21 14:00:00,31.51,31.53,31.48,31.48,58200.0,26.6579,26.6748,26.6325,26.6325,58200.0
2013-05-21 14:30:00,31.48,31.52,31.47,31.5,32200.0,26.6325,26.6663,26.624,26.6494,32200.0
2013-05-21 15:00:00,31.5,31.51,31.43,31.43,64600.0,26.6494,26.6579,26.5902,26.5902,64600.0
2013-05-21 15:30:00,31.45,31.48,31.38,31.4,210400.0,26.6071,26.6325,26.5479,26.5648,210400.0
2013-05-22 09:30:00,31.39,31.5,31.32,31.42,53200.0,26.5564,26.6494,26.4971,26.5817,53200.0
2013-05-22 10:00:00,31.41,31.63,31.39,31.58,137600.0,26.5733,26.7594,26.5564,26.7171,137600.0
2013-05-22 10:30:00,31.58,31.64,31.4,31.4,178600.0,26.7171,26.7679,26.5648,26.5648,178600.0
2013-05-22 11:00:00,31.39,31.49,31.35,31.46,92000.0,26.5564,26.641,26.5225,26.6156,92000.0
2013-05-22 11:30:00,31.49,31.55,31.45,31.52,63000.0,26.641,26.6917,26.6071,26.6663,63000.0
2013-05-22 12:00:00,31.53,31.53,31.46,31.49,29000.0,26.6748,26.6748,26.6156,26.641,29000.0
2013-05-22 12:30:00,31.5,31.53,31.49,31.53,27000.0,26.6494,26.6748,26.641,26.6748,27000.0
2013-05-22 13:00:00,31.53,31.53,31.35,31.36,35200.0,26.6748,26.6748,26.5225,26.531,35200.0
2013-05-22 13:30:00,31.35,31.36,31.25,31.32,48800.0,26.5225,26.531,26.4379,26.4971,48800.0
2013-05-22 14:00:00,31.33,31.34,31.17,31.23,55000.0,26.5056,26.514,26.3702,26.421,55000.0
2013-05-22 14:30:00,31.23,31.28,31.18,31.25,81000.0,26.421,26.4633,26.3787,26.4379,81000.0
2013-05-22 15:00:00,31.23,31.23,31.06,31.06,93200.0,26.421,26.421,26.2772,26.2772,93200.0
2013-05-22 15:30:00,31.05,31.11,31.0,31.0,271400.0,26.2687,26.3195,26.2264,26.2264,271400.0
2013-05-23 09:30:00,30.92,31.19,30.92,31.05,114800.0,26.1587,26.3871,26.1587,26.2687,114800.0
2013-05-23 10:00:00,31.06,31.13,30.94,30.94,136000.0,26.2772,26.3364,26.1756,26.1756,136000.0
2013-05-23 10:30:00,30.96,31.01,30.86,30.99,32600.0,26.1926,26.2349,26.108,26.2179,32600.0
2013-05-23 11:00:00,30.98,31.17,30.98,31.11,33000.0,26.2095,26.3702,26.2095,26.3195,33000.0
2013-05-23 11:30:00,31.12,31.13,31.06,31.1,16400.0,26.3279,26.3364,26.2772,26.311,16400.0
2013-05-23 12:00:00,31.1,31.18,31.1,31.15,238600.0,26.311,26.3787,26.311,26.3533,238600.0
2013-05-23 12:30:00,31.15,31.19,31.13,31.19,18600.0,26.3533,26.3871,26.3364,26.3871,18600.0
2013-05-23 13:00:00,31.19,31.2,31.11,31.12,86600.0,26.3871,26.3956,26.3195,26.3279,86600.0
2013-05-23 13:30:00,31.12,31.29,31.11,31.29,68400.0,26.3279,26.4717,26.3195,26.4717,68400.0
2013-05-23 14:00:00,31.29,31.3,31.27,31.3,16200.0,26.4717,26.4802,26.4548,26.4802,16200.0
2013-05-23 14:30:00,31.28,31.29,31.24,31.25,75200.0,26.4633,26.4717,26.4294,26.4379,75200.0
2013-05-23 15:00:00,31.25,31.26,31.2,31.25,66600.0,26.4379,26.4464,26.3956,26.4379,66600.0
2013-05-23 15:30:00,31.25,31.27,31.16,31.25,416000.0,26.4379,26.4548,26.3618,26.4379,416000.0
2013-05-24 09:30:00,31.22,31.25,31.03,31.07,80400.0,26.4125,26.4379,26.2518,26.2856,80400.0
2013-05-24 10:00:00,31.07,31.12,30.95,30.98,131600.0,26.2856,26.3279,26.1841,26.2095,131600.0
2013-05-24 10:30:00,30.98,31.09,30.97,31.07,109000.0,26.2095,26.3025,26.201,26.2856,109000.0
2013-05-24 11:00:00,31.09,31.27,31.06,31.26,121200.0,26.3025,26.4548,26.2772,26.4464,121200.0
2013-05-24 11:30:00,31.25,31.27,31.22,31.22,36800.0,26.4379,26.4548,26.4125,26.4125,36800.0
2013-05-24 12:00:00,31.24,31.28,31.21,31.25,40400.0,26.4294,26.4633,26.4041,26.4379,40400.0
2013-05-24 12:30:00,31.25,31.28,31.22,31.26,51800.0,26.4379,26.4633,26.4125,26.4464,51800.0
2013-05-24 13:00:00,31.27,31.29,31.23,31.25,94800.0,26.4548,26.4717,26.421,26.4379,94800.0
2013-05-24 13:30:00,31.25,31.31,31.22,31.31,77400.0,26.4379,26.4887,26.4125,26.4887,77400.0
2013-05-24 14:00:00,31.3,31.3,31.27,31.28,44800.0,26.4802,26.4802,26.4548,26.4633,44800.0
2013-05-24 14:30:00,31.28,31.33,31.25,31.31,34800.0,26.4633,26.5056,26.4379,26.4887,34800.0
2013-05-24 15:00:00,31.31,31.32,31.25,31.27,46800.0,26.4887,26.4971,26.4379,26.4548,46800.0
2013-05-24 15:30:00,31.25,31.33,31.23,31.33,161800.0,26.4379,26.5056,26.421,26.5056,161800.0
2013-05-28 09:30:00,31.5,31.61,31.41,31.61,213600.0,26.6494,26.7425,26.5733,26.7425,213600.0
2013-05-28 10:00:00,31.61,31.74,31.59,31.69,140400.0,26.7425,26.8525,26.7256,26.8102,140400.0
2013-05-28 10:30:00,31.7,31.7,31.48,31.5,58800.0,26.8186,26.8186,26.6325,26.6494,58800.0
2013-05-28 11:00:00,31.49,31.63,31.44,31.53,71600.0,26.641,26.7594,26.5987,26.6748,71600.0
2013-05-28 11:30:00,31.53,31.56,31.43,31.49,58000.0,26.6748,26.7002,26.5902,26.641,58000.0
2013-05-28 12:00:00,31.47,31.55,31.45,31.52,45800.0,26.624,26.6917,26.6071,26.6663,45800.0
2013-05-28 12:30:00,31.52,31.55,31.47,31.49,22200.0,26.6663,26.6917,26.624,26.641,22200.0
2013-05-28 13:00:00,31.49,31.54,31.47,31.47,29200.0,26.641,26.6833,26.624,26.624,29200.0
2013-05-28 13:30:00,31.49,31.51,31.43,31.45,54200.0,26.641,26.6579,26.5902,26.6071,54200.0
2013-05-28 14:00:00,31.46,31.5,31.4,31.47,58000.0,26.6156,26.6494,26.5648,26.624,58000.0
2013-05-28 14:30:00,31.48,31.5,31.44,31.5,33400.0,26.6325,26.6494,26.5987,26.6494,33400.0
2013-05-28 15:00:00,31.49,31.52,31.48,31.49,71800.0,26.641,26.6663,26.6325,26.641,71800.0
2013-05-28 15:30:00,31.49,31.58,31.47,31.5,168200.0,26.641,26.7171,26.624,26.6494,168200.0
2013-05-29 09:30:00,31.31,31.35,31.06,31.1,43600.0,26.4887,26.5225,26.2772,26.311,43600.0
2013-05-29 10:00:00,31.1,31.15,30.98,31.02,38600.0,26.311,26.3533,26.2095,26.2433,38600.0
2013-05-29 10:30:00,31.0,31.03,30.85,30.85,83400.0,26.2264,26.2518,26.0995,26.0995,83400.0
2013-05-29 11:00:00,30.86,30.94,30.8,30.94,53600.0,26.108,26.1756,26.0572,26.1756,53600.0
2013-05-29 11:30:00,30.94,31.0,30.91,30.93,33600.0,26.1756,26.2264,26.1503,26.1672,33600.0
2013-05-29 12:00:00,30.93,30.95,30.85,30.85,47600.0,26.1672,26.1841,26.0995,26.0995,47600.0
2013-05-29 12:30:00,30.86,30.89,30.81,30.84,45400.0,26.108,26.1333,26.0657,26.091,45400.0
2013-05-29 13:00:00,30.84,30.9,30.8,30.9,39200.0,26.091,26.1418,26.0572,26.1418,39200.0
2013-05-29 13:30:00,30.89,30.97,30.81,30.96,40800.0,26.1333,26.201,26.0657,26.1926,40800.0
2013-05-29 14:00:00,30.95,31.03,30.91,30.92,37400.0,26.1841,26.2518,26.1503,26.1587,37400.0
2013-05-29 14:30:00,30.92,30.92,30.85,30.88,33200.0,26.1587,26.1587,26.0995,26.1249,33200.0
2013-05-29 15:00:00,30.86,30.89,30.81,30.86,47400.0,26.108,26.1333,26.0657,26.108,47400.0
2013-05-29 15:30:00,30.86,30.88,30.76,30.78,135400.0,26.108,26.1249,26.0234,26.0403,135400.0
2013-05-30 09:30:00,30.79,31.11,30.79,31.03,65200.0,26.0487,26.3195,26.0487,26.2518,65200.0
2013-05-30 10:00:00,31.02,31.02,30.91,30.93,51600.0,26.2433,26.2433,26.1503,26.1672,51600.0
2013-05-30 10:30:00,30.95,31.0,30.95,31.0,43600.0,26.1841,26.2264,26.1841,26.2264,43600.0
2013-05-30 11:00:00,30.99,31.0,30.95,30.99,173400.0,26.2179,26.2264,26.1841,26.2179,173400.0
2013-05-30 11:30:00,30.99,31.01,30.98,31.0,23000.0,26.2179,26.2349,26.2095,26.2264,23000.0
2013-05-30 12:00:00,30.99,31.0,30.86,30.86,26600.0,26.2179,26.2264,26.108,26.108,26600.0
2013-05-30 12:30:00,30.88,30.9,30.84,30.89,24400.0,26.1249,26.1418,26.091,26.1333,24400.0
2013-05-30 13:00:00,30.9,30.92,30.85,30.9,14400.0,26.1418,26.1587,26.0995,26.1418,14400.0
2013-05-30 13:30:00,30.89,30.93,30.89,30.9,18600.0,26.1333,26.1672,26.1333,26.1418,18600.0
2013-05-30 14:00:00,30.9,30.95,30.9,30.95,15000.0,26.1418,26.1841,26.1418,26.1841,15000.0
2013-05-30 14:30:00,30.96,31.02,30.95,30.97,34600.0,26.1926,26.2433,26.1841,26.201,34600.0
2013-05-30 15:00:00,30.96,30.98,30.9,30.91,41000.0,26.1926,26.2095,26.1418,26.1503,41000.0
2013-05-30 15:30:00,30.91,30.97,30.86,30.9,154200.0,26.1503,26.201,26.108,26.1418,154200.0
2013-05-31 09:30:00,30.79,30.79,30.57,30.65,106600.0,26.0487,26.0487,25.8626,25.9303,106600.0
2013-05-31 10:00:00,30.66,30.7,30.4,30.4,123000.0,25.9388,25.9726,25.7188,25.7188,123000.0
2013-05-31 10:30:00,30.41,30.5,30.31,30.31,72000.0,25.7273,25.8034,25.6427,25.6427,72000.0
2013-05-31 11:00:00,30.31,30.61,30.31,30.48,77800.0,25.6427,25.8965,25.6427,25.7865,77800.0
2013-05-31 11:30:00,30.46,30.5,30.43,30.48,83200.0,25.7696,25.8034,25.7442,25.7865,83200.0
2013-05-31 12:00:00,30.5,30.54,30.44,30.51,49600.0,25.8034,25.8372,25.7526,25.8119,49600.0
2013-05-31 12:30:00,30.52,30.63,30.5,30.61,59000.0,25.8203,25.9134,25.8034,25.8965,59000.0
2013-05-31 13:00:00,30.6,30.66,30.59,30.65,43600.0,25.888,25.9388,25.8795,25.9303,43600.0
2013-05-31 13:30:00,30.66,30.67,30.6,30.65,65000.0,25.9388,25.9472,25.888,25.9303,65000.0
2013-05-31 14:00:00,30.65,30.7,30.62,30.68,61400.0,25.9303,25.9726,25.9049,25.9557,61400.0
2013-05-31 14:30:00,30.67,30.67,30.53,30.59,83200.0,25.9472,25.9472,25.8288,25.8795,83200.0
2013-05-31 15:00:00,30.59,30.65,30.55,30.61,114200.0,25.8795,25.9303,25.8457,25.8965,114200.0
2013-05-31 15:30:00,30.6,30.61,30.38,30.4,605800.0,25.888,25.8965,25.7019,25.7188,605800.0
2013-06-03 09:30:00,30.42,30.43,29.94,29.97,132800.0,25.7357,25.7442,25.3296,25.355,132800.0
2013-06-03 10:00:00,29.94,30.31,29.9,30.25,143000.0,25.3296,25.6427,25.2958,25.5919,143000.0
2013-06-03 10:30:00,30.27,30.4,30.03,30.33,63400.0,25.6088,25.7188,25.4058,25.6596,63400.0
2013-06-03 11:00:00,30.33,30.35,30.16,30.18,61600.0,25.6596,25.6765,25.5158,25.5327,61600.0
2013-06-03 11:30:00,30.18,30.24,30.1,30.18,65600.0,25.5327,25.5834,25.465,25.5327,65600.0
2013-06-03 12:00:00,30.19,30.25,30.15,30.22,33000.0,25.5411,25.5919,25.5073,25.5665,33000.0
2013-06-03 12:30:00,30.21,30.24,30.15,30.16,35000.0,25.5581,25.5834,25.5073,25.5158,35000.0
2013-06-03 13:00:00,30.18,30.23,30.17,30.17,41200.0,25.5327,25.575,25.5242,25.5242,41200.0
2013-06-03 13:30:00,30.17,30.21,30.11,30.13,68400.0,25.5242,25.5581,25.4735,25.4904,68400.0
2013-06-03 14:00:00,30.11,30.17,30.09,30.09,76000.0,25.4735,25.5242,25.4565,25.4565,76000.0
2013-06-03 14:30:00,30.09,30.23,30.06,30.17,67800.0,25.4565,25.575,25.4312,25.5242,67800.0
2013-06-03 15:00:00,30.17,30.25,30.15,30.19,52200.0,25.5242,25.5919,25.5073,25.5411,52200.0
2013-06-03 15:30:00,30.18,30.35,30.17,30.3,213800.0,25.5327,25.6765,25.5242,25.6342,213800.0
2013-06-04 09:30:00,30.24,30.36,30.17,30.22,141600.0,25.5834,25.685,25.5242,25.5665,141600.0
2013-06-04 10:00:00,30.2,30.3,30.2,30.28,98600.0,25.5496,25.6342,25.5496,25.6173,98600.0
2013-06-04 10:30:00,30.3,30.34,30.2,30.22,65800.0,25.6342,25.668,25.5496,25.5665,65800.0
2013-06-04 11:00:00,30.21,30.27,30.15,30.17,40800.0,25.5581,25.6088,25.5073,25.5242,40800.0
2013-06-04 11:30:00,30.17,30.18,30.12,30.16,47800.0,25.5242,25.5327,25.4819,25.5158,47800.0
2013-06-04 12:00:00,30.16,30.18,30.1,30.1,28400.0,25.5158,25.5327,25.465,25.465,28400.0
2013-06-04 12:30:00,30.11,30.23,30.1,30.21,32000.0,25.4735,25.575,25.465,25.5581,32000.0
2013-06-04 13:00:00,30.21,30.25,30.09,30.09,37000.0,25.5581,25.5919,25.4565,25.4565,37000.0
2013-06-04 13:30:00,30.1,30.14,30.05,30.11,30400.0,25.465,25.4988,25.4227,25.4735,30400.0
2013-06-04 14:00:00,30.11,30.17,30.06,30.15,51200.0,25.4735,25.5242,25.4312,25.5073,51200.0
2013-06-04 14:30:00,30.17,30.24,30.12,30.23,89200.0,25.5242,25.5834,25.4819,25.575,89200.0
2013-06-04 15:00:00,30.24,30.3,30.2,30.21,85400.0,25.5834,25.6342,25.5496,25.5581,85400.0
2013-06-04 15:30:00,30.21,30.3,30.15,30.16,208200.0,25.5581,25.6342,25.5073,25.5158,208200.0
2013-06-05 09:30:00,30.07,30.13,29.96,30.02,62600.0,25.4396,25.4904,25.3466,25.3973,62600.0
2013-06-05 10:00:00,30.05,30.19,30.02,30.18,84200.0,25.4227,25.5411,25.3973,25.5327,84200.0
2013-06-05 10:30:00,30.18,30.23,30.1,30.16,108800.0,25.5327,25.575,25.465,25.5158,108800.0
2013-06-05 11:00:00,30.15,30.15,30.05,30.1,52400.0,25.5073,25.5073,25.4227,25.465,52400.0
2013-06-05 11:30:00,30.08,30.17,30.05,30.05,43400.0,25.4481,25.5242,25.4227,25.4227,43400.0
2013-06-05 12:00:00,30.07,30.11,29.98,29.99,61000.0,25.4396,25.4735,25.3635,25.3719,61000.0
2013-06-05 12:30:00,30.0,30.01,29.91,29.92,49800.0,25.3804,25.3889,25.3043,25.3127,49800.0
2013-06-05 13:00:00,29.92,30.04,29.92,29.99,63000.0,25.3127,25.4142,25.3127,25.3719,63000.0
2013-06-05 13:30:00,30.0,30.03,29.93,29.95,52800.0,25.3804,25.4058,25.3212,25.3381,52800.0
2013-06-05 14:00:00,29.96,29.98,29.79,29.82,95800.0,25.3466,25.3635,25.2027,25.2281,95800.0
2013-06-05 14:30:00,29.81,29.97,29.78,29.89,84400.0,25.2196,25.355,25.1943,25.2873,84400.0
2013-06-05 15:00:00,29.89,29.9,29.79,29.86,80200.0,25.2873,25.2958,25.2027,25.262,80200.0
2013-06-05 15:30:00,29.86,29.9,29.75,29.75,291600.0,25.262,25.2958,25.1689,25.1689,291600.0
2013-06-06 09:30:00,29.78,29.95,29.65,29.81,89600.0,25.1943,25.3381,25.0843,25.2196,89600.0
2013-06-06 10:00:00,29.82,29.91,29.75,29.87,138800.0,25.2281,25.3043,25.1689,25.2704,138800.0
2013-06-06 10:30:00,29.87,29.93,29.82,29.92,85000.0,25.2704,25.3212,25.2281,25.3127,85000.0
2013-06-06 11:00:00,29.92,29.93,29.88,29.9,82600.0,25.3127,25.3212,25.2789,25.2958,82600.0
2013-06-06 11:30:00,29.9,29.98,29.83,29.86,99200.0,25.2958,25.3635,25.2366,25.262,99200.0
2013-06-06 12:00:00,29.86,29.86,29.69,29.73,74000.0,25.262,25.262,25.1181,25.152,74000.0
2013-06-06 12:30:00,29.74,29.81,29.72,29.81,53800.0,25.1604,25.2196,25.1435,25.2196,53800.0
2013-06-06 13:00:00,29.81,29.9,29.81,29.86,57200.0,25.2196,25.2958,25.2196,25.262,57200.0
2013-06-06 13:30:00,29.86,29.91,29.85,29.86,64200.0,25.262,25.3043,25.2535,25.262,64200.0
2013-06-06 14:00:00,29.86,29.98,29.82,29.97,61200.0,25.262,25.3635,25.2281,25.355,61200.0
2013-06-06 14:30:00,29.98,29.98,29.91,29.92,93600.0,25.3635,25.3635,25.3043,25.3127,93600.0
2013-06-06 15:00:00,29.92,29.96,29.89,29.96,71400.0,25.3127,25.3466,25.2873,25.3466,71400.0
2013-06-06 15:30:00,29.96,30.18,29.96,30.17,206600.0,25.3466,25.5327,25.3466,25.5242,206600.0
2013-06-07 09:30:00,30.3,30.47,30.3,30.42,34000.0,25.6342,25.778,25.6342,25.7357,34000.0
2013-06-07 10:00:00,30.43,30.58,30.43,30.56,23200.0,25.7442,25.8711,25.7442,25.8542,23200.0
2013-06-07 10:30:00,30.56,30.58,30.43,30.45,141200.0,25.8542,25.8711,25.7442,25.7611,141200.0
2013-06-07 11:00:00,30.45,30.54,30.45,30.5,48600.0,25.7611,25.8372,25.7611,25.8034,48600.0
2013-06-07 11:30:00,30.5,30.54,30.49,30.51,47000.0,25.8034,25.8372,25.7949,25.8119,47000.0
2013-06-07 12:00:00,30.5,30.51,30.45,30.49,28000.0,25.8034,25.8119,25.7611,25.7949,28000.0
2013-06-07 12:30:00,30.48,30.5,30.45,30.46,54600.0,25.7865,25.8034,25.7611,25.7696,54600.0
2013-06-07 13:00:00,30.47,30.49,30.45,30.45,22200.0,25.778,25.7949,25.7611,25.7611,22200.0
2013-06-07 13:30:00,30.47,30.49,30.45,30.46,34600.0,25.778,25.7949,25.7611,25.7696,34600.0
2013-06-07 14:00:00,30.46,30.48,30.34,30.38,184000.0,25.7696,25.7865,25.668,25.7019,184000.0
2013-06-07 14:30:00,30.37,30.39,30.34,30.39,29800.0,25.6934,25.7103,25.668,25.7103,29800.0
2013-06-07 15:00:00,30.38,30.46,30.37,30.45,54200.0,25.7019,25.7696,25.6934,25.7611,54200.0
2013-06-07 15:30:00,30.45,30.58,30.43,30.55,181000.0,25.7611,25.8711,25.7442,25.8457,181000.0
2013-06-10 09:30:00,30.58,30.67,30.3,30.47,66600.0,25.8711,25.9472,25.6342,25.778,66600.0
2013-06-10 10:00:00,30.47,30.6,30.4,30.59,85000.0,25.778,25.888,25.7188,25.8795,85000.0
2013-06-10 10:30:00,30.55,30.63,30.5,30.61,36200.0,25.8457,25.9134,25.8034,25.8965,36200.0
2013-06-10 11:00:00,30.58,30.67,30.58,30.64,31000.0,25.8711,25.9472,25.8711,25.9218,31000.0
2013-06-10 11:30:00,30.63,30.67,30.61,30.61,51000.0,25.9134,25.9472,25.8965,25.8965,51000.0
2013-06-10 12:00:00,30.63,30.73,30.63,30.66,34800.0,25.9134,25.998,25.9134,25.9388,34800.0
2013-06-10 12:30:00,30.66,30.66,30.59,30.61,23400.0,25.9388,25.9388,25.8795,25.8965,23400.0
2013-06-10 13:00:00,30.61,30.67,30.61,30.64,17000.0,25.8965,25.9472,25.8965,25.9218,17000.0
2013-06-10 13:30:00,30.65,30.65,30.58,30.59,36400.0,25.9303,25.9303,25.8711,25.8795,36400.0
2013-06-10 14:00:00,30.58,30.61,30.57,30.61,39000.0,25.8711,25.8965,25.8626,25.8965,39000.0
2013-06-10 14:30:00,30.61,30.62,30.5,30.53,110000.0,25.8965,25.9049,25.8034,25.8288,110000.0
2013-06-10 15:00:00,30.53,30.56,30.52,30.55,47400.0,25.8288,25.8542,25.8203,25.8457,47400.0
2013-06-10 15:30:00,30.55,30.59,30.51,30.56,121400.0,25.8457,25.8795,25.8119,25.8542,121400.0
2013-06-11 09:30:00,30.15,30.3,30.05,30.19,72200.0,25.5073,25.6342,25.4227,25.5411,72200.0
2013-06-11 10:00:00,30.21,30.37,30.21,30.32,98000.0,25.5581,25.6934,25.5581,25.6511,98000.0
2013-06-11 10:30:00,30.33,30.51,30.33,30.5,52600.0,25.6596,25.8119,25.6596,25.8034,52600.0
2013-06-11 11:00:00,30.5,30.61,30.48,30.61,46200.0,25.8034,25.8965,25.7865,25.8965,46200.0
2013-06-11 11:30:00,30.61,30.67,30.58,30.61,37400.0,25.8965,25.9472,25.8711,25.8965,37400.0
2013-06-11 12:00:00,30.61,30.63,30.55,30.56,29400.0,25.8965,25.9134,25.8457,25.8542,29400.0
2013-06-11 12:30:00,30.57,30.6,30.54,30.59,24200.0,25.8626,25.888,25.8372,25.8795,24200.0
2013-06-11 13:00:00,30.58,30.64,30.57,30.61,46000.0,25.8711,25.9218,25.8626,25.8965,46000.0
2013-06-11 13:30:00,30.59,30.6,30.44,30.44,37000.0,25.8795,25.888,25.7526,25.7526,37000.0
2013-06-11 14:00:00,30.45,30.54,30.43,30.53,47800.0,25.7611,25.8372,25.7442,25.8288,47800.0
2013-06-11 14:30:00,30.53,30.58,30.5,30.58,50000.0,25.8288,25.8711,25.8034,25.8711,50000.0
2013-06-11 15:00:00,30.59,30.6,30.52,30.54,57200.0,25.8795,25.888,25.8203,25.8372,57200.0
2013-06-11 15:30:00,30.53,30.54,30.43,30.43,206400.0,25.8288,25.8372,25.7442,25.7442,206400.0
2013-06-12 09:30:00,30.63,30.86,30.61,30.75,161400.0,25.9134,26.108,25.8965,26.0149,161400.0
2013-06-12 10:00:00,30.78,30.78,30.47,30.54,27600.0,26.0403,26.0403,25.778,25.8372,27600.0
2013-06-12 10:30:00,30.55,30.61,30.45,30.47,52600.0,25.8457,25.8965,25.7611,25.778,52600.0
2013-06-12 11:00:00,30.45,30.59,30.44,30.56,95000.0,25.7611,25.8795,25.7526,25.8542,95000.0
2013-06-12 11:30:00,30.54,30.61,30.5,30.52,70600.0,25.8372,25.8965,25.8034,25.8203,70600.0
2013-06-12 12:00:00,30.5,30.57,30.47,30.56,59400.0,25.8034,25.8626,25.778,25.8542,59400.0
2013-06-12 12:30:00,30.54,30.6,30.52,30.58,32200.0,25.8372,25.888,25.8203,25.8711,32200.0
2013-06-12 13:00:00,30.6,30.65,30.59,30.63,39800.0,25.888,25.9303,25.8795,25.9134,39800.0
2013-06-12 13:30:00,30.62,30.63,30.49,30.56,40200.0,25.9049,25.9134,25.7949,25.8542,40200.0
2013-06-12 14:00:00,30.57,30.58,30.5,30.56,44800.0,25.8626,25.8711,25.8034,25.8542,44800.0
2013-06-12 14:30:00,30.56,30.58,30.52,30.53,43600.0,25.8542,25.8711,25.8203,25.8288,43600.0
2013-06-12 15:00:00,30.51,30.53,30.46,30.52,76600.0,25.8119,25.8288,25.7696,25.8203,76600.0
2013-06-12 15:30:00,30.52,30.54,30.4,30.5,210200.0,25.8203,25.8372,25.7188,25.8034,210200.0
2013-06-13 09:30:00,30.48,30.57,30.3,30.35,107000.0,25.7865,25.8626,25.6342,25.6765,107000.0
2013-06-13 10:00:00,30.32,30.43,30.3,30.4,25600.0,25.6511,25.7442,25.6342,25.7188,25600.0
2013-06-13 10:30:00,30.4,30.57,30.4,30.45,29200.0,25.7188,25.8626,25.7188,25.7611,29200.0
2013-06-13 11:00:00,30.45,30.56,30.45,30.55,27600.0,25.7611,25.8542,25.7611,25.8457,27600.0
2013-06-13 11:30:00,30.55,30.59,30.53,30.54,20400.0,25.8457,25.8795,25.8288,25.8372,20400.0
2013-06-13 12:00:00,30.54,30.57,30.49,30.5,19000.0,25.8372,25.8626,25.7949,25.8034,19000.0
2013-06-13 12:30:00,30.5,30.65,30.5,30.65,26400.0,25.8034,25.9303,25.8034,25.9303,26400.0
2013-06-13 13:00:00,30.66,30.66,30.52,30.61,74200.0,25.9388,25.9388,25.8203,25.8965,74200.0
2013-06-13 13:30:00,30.63,30.67,30.58,30.67,42000.0,25.9134,25.9472,25.8711,25.9472,42000.0
2013-06-13 14:00:00,30.68,30.73,30.67,30.72,25200.0,25.9557,25.998,25.9472,25.9895,25200.0
2013-06-13 14:30:00,30.71,30.74,30.67,30.68,34400.0,25.9811,26.0064,25.9472,25.9557,34400.0
2013-06-13 15:00:00,30.68,30.73,30.65,30.67,64000.0,25.9557,25.998,25.9303,25.9472,64000.0
2013-06-13 15:30:00,30.67,30.73,30.61,30.64,183800.0,25.9472,25.998,25.8965,25.9218,183800.0
2013-06-14 09:30:00,30.57,30.61,30.43,30.58,50000.0,25.8626,25.8965,25.7442,25.8711,50000.0
2013-06-14 10:00:00,30.59,30.65,30.56,30.57,31600.0,25.8795,25.9303,25.8542,25.8626,31600.0
2013-06-14 10:30:00,30.57,30.62,30.45,30.46,63600.0,25.8626,25.9049,25.7611,25.7696,63600.0
2013-06-14 11:00:00,30.43,30.54,30.43,30.54,41400.0,25.7442,25.8372,25.7442,25.8372,41400.0
2013-06-14 11:30:00,30.54,30.66,30.5,30.66,80600.0,25.8372,25.9388,25.8034,25.9388,80600.0
2013-06-14 12:00:00,30.64,30.69,30.57,30.67,28600.0,25.9218,25.9641,25.8626,25.9472,28600.0
2013-06-14 12:30:00,30.67,30.71,30.62,30.62,26000.0,25.9472,25.9811,25.9049,25.9049,26000.0
2013-06-14 13:00:00,30.62,30.68,30.61,30.67,32800.0,25.9049,25.9557,25.8965,25.9472,32800.0
2013-06-14 13:30:00,30.66,30.72,30.65,30.68,23600.0,25.9388,25.9895,25.9303,25.9557,23600.0
2013-06-14 14:00:00,30.68,30.8,30.66,30.76,38800.0,25.9557,26.0572,25.9388,26.0234,38800.0
2013-06-14 14:30:00,30.75,30.84,30.71,30.72,57400.0,26.0149,26.091,25.9811,25.9895,57400.0
2013-06-14 15:00:00,30.71,30.83,30.71,30.76,36800.0,25.9811,26.0826,25.9811,26.0234,36800.0
2013-06-14 15:30:00,30.75,30.78,30.68,30.7,87800.0,26.0149,26.0403,25.9557,25.9726,87800.0
2013-06-17 09:30:00,30.85,31.04,30.85,30.96,58600.0,26.0995,26.2602,26.0995,26.1926,58600.0
2013-06-17 10:00:00,30.96,31.15,30.93,31.06,192200.0,26.1926,26.3533,26.1672,26.2772,192200.0
2013-06-17 10:30:00,31.06,31.15,31.06,31.13,50000.0,26.2772,26.3533,26.2772,26.3364,50000.0
2013-06-17 11:00:00,31.14,31.15,31.0,31.02,59600.0,26.3448,26.3533,26.2264,26.2433,59600.0
2013-06-17 11:30:00,31.02,31.02,30.97,31.0,34200.0,26.2433,26.2433,26.201,26.2264,34200.0
2013-06-17 12:00:00,30.99,31.0,30.97,30.97,25600.0,26.2179,26.2264,26.201,26.201,25600.0
2013-06-17 12:30:00,30.96,31.0,30.93,30.96,38800.0,26.1926,26.2264,26.1672,26.1926,38800.0
2013-06-17 13:00:00,30.96,31.0,30.93,31.0,71600.0,26.1926,26.2264,26.1672,26.2264,71600.0
2013-06-17 13:30:00,31.0,31.02,30.98,31.0,60400.0,26.2264,26.2433,26.2095,26.2264,60400.0
2013-06-17 14:00:00,30.99,31.0,30.81,30.84,79000.0,26.2179,26.2264,26.0657,26.091,79000.0
2013-06-17 14:30:00,30.84,30.93,30.78,30.85,65000.0,26.091,26.1672,26.0403,26.0995,65000.0
2013-06-17 15:00:00,30.85,30.96,30.82,30.93,63200.0,26.0995,26.1926,26.0741,26.1672,63200.0
2013-06-17 15:30:00,30.93,31.03,30.92,30.96,150000.0,26.1672,26.2518,26.1587,26.1926,150000.0
2013-06-18 09:30:00,30.95,30.98,30.78,30.85,81000.0,26.1841,26.2095,26.0403,26.0995,81000.0
2013-06-18 10:00:00,30.85,30.97,30.81,30.93,61800.0,26.0995,26.201,26.0657,26.1672,61800.0
2013-06-18 10:30:00,30.93,30.98,30.9,30.95,51000.0,26.1672,26.2095,26.1418,26.1841,51000.0
2013-06-18 11:00:00,30.95,30.96,30.81,30.84,62200.0,26.1841,26.1926,26.0657,26.091,62200.0
2013-06-18 11:30:00,30.84,30.92,30.82,30.82,45000.0,26.091,26.1587,26.0741,26.0741,45000.0
2013-06-18 12:00:00,30.83,30.85,30.77,30.77,35400.0,26.0826,26.0995,26.0318,26.0318,35400.0
2013-06-18 12:30:00,30.76,30.96,30.76,30.95,40600.0,26.0234,26.1926,26.0234,26.1841,40600.0
2013-06-18 13:00:00,30.94,30.94,30.84,30.88,28600.0,26.1756,26.1756,26.091,26.1249,28600.0
2013-06-18 13:30:00,30.86,30.93,30.85,30.93,23800.0,26.108,26.1672,26.0995,26.1672,23800.0
2013-06-18 14:00:00,30.93,30.96,30.91,30.92,29000.0,26.1672,26.1926,26.1503,26.1587,29000.0
2013-06-18 14:30:00,30.92,30.93,30.89,30.9,46400.0,26.1587,26.1672,26.1333,26.1418,46400.0
2013-06-18 15:00:00,30.9,30.9,30.85,30.86,42800.0,26.1418,26.1418,26.0995,26.108,42800.0
2013-06-18 15:30:00,30.86,30.91,30.82,30.91,213800.0,26.108,26.1503,26.0741,26.1503,213800.0
2013-06-19 09:30:00,30.89,30.94,30.75,30.85,28200.0,26.1333,26.1756,26.0149,26.0995,28200.0
2013-06-19 10:00:00,30.84,30.97,30.8,30.93,42200.0,26.091,26.201,26.0572,26.1672,42200.0
2013-06-19 10:30:00,30.95,30.99,30.83,30.83,51600.0,26.1841,26.2179,26.0826,26.0826,51600.0
2013-06-19 11:00:00,30.82,30.92,30.81,30.91,13800.0,26.0741,26.1587,26.0657,26.1503,13800.0
2013-06-19 11:30:00,30.91,30.93,30.89,30.9,15000.0,26.1503,26.1672,26.1333,26.1418,15000.0
2013-06-19 12:00:00,30.89,30.89,30.83,30.86,14600.0,26.1333,26.1333,26.0826,26.108,14600.0
2013-06-19 12:30:00,30.89,30.91,30.87,30.9,14200.0,26.1333,26.1503,26.1164,26.1418,14200.0
2013-06-19 13:00:00,30.89,30.93,30.76,30.86,62400.0,26.1333,26.1672,26.0234,26.108,62400.0
2013-06-19 13:30:00,30.86,30.89,30.83,30.88,16800.0,26.108,26.1333,26.0826,26.1249,16800.0
2013-06-19 14:00:00,30.88,30.92,30.68,30.72,36800.0,26.1249,26.1587,25.9557,25.9895,36800.0
2013-06-19 14:30:00,30.71,30.75,30.47,30.48,48400.0,25.9811,26.0149,25.778,25.7865,48400.0
2013-06-19 15:00:00,30.47,30.53,30.43,30.52,68200.0,25.778,25.8288,25.7442,25.8203,68200.0
2013-06-19 15:30:00,30.5,30.53,30.28,30.29,240200.0,25.8034,25.8288,25.6173,25.6257,240200.0
2013-06-20 09:30:00,30.1,30.13,29.9,29.93,99000.0,25.465,25.4904,25.2958,25.3212,99000.0
2013-06-20 10:00:00,29.9,30.0,29.75,29.84,90400.0,25.2958,25.3804,25.1689,25.245,90400.0
2013-06-20 10:30:00,29.83,29.93,29.69,29.93,86200.0,25.2366,25.3212,25.1181,25.3212,86200.0
2013-06-20 11:00:00,29.93,29.93,29.85,29.88,82800.0,25.3212,25.3212,25.2535,25.2789,82800.0
2013-06-20 11:30:00,29.89,30.02,29.89,29.95,97400.0,25.2873,25.3973,25.2873,25.3381,97400.0
2013-06-20 12:00:00,29.96,30.0,29.93,29.93,36800.0,25.3466,25.3804,25.3212,25.3212,36800.0
2013-06-20 12:30:00,29.93,29.96,29.88,29.89,33200.0,25.3212,25.3466,25.2789,25.2873,33200.0
2013-06-20 13:00:00,29.89,29.92,29.86,29.89,62000.0,25.2873,25.3127,25.262,25.2873,62000.0
2013-06-20 13:30:00,29.89,29.95,29.88,29.93,59600.0,25.2873,25.3381,25.2789,25.3212,59600.0
2013-06-20 14:00:00,29.93,29.95,29.8,29.82,77400.0,25.3212,25.3381,25.2112,25.2281,77400.0
2013-06-20 14:30:00,29.8,29.84,29.75,29.77,75200.0,25.2112,25.245,25.1689,25.1858,75200.0
2013-06-20 15:00:00,29.77,29.85,29.74,29.81,114400.0,25.1858,25.2535,25.1604,25.2196,114400.0
2013-06-20 15:30:00,29.81,29.83,29.68,29.77,239400.0,25.2196,25.2366,25.1097,25.1858,239400.0
2013-06-21 09:30:00,29.85,30.14,29.83,30.06,556800.0,25.2535,25.4988,25.2366,25.4312,556800.0
2013-06-21 10:00:00,30.05,30.17,30.0,30.0,43600.0,25.4227,25.5242,25.3804,25.3804,43600.0
2013-06-21 10:30:00,30.01,30.03,29.93,30.03,52600.0,25.3889,25.4058,25.3212,25.4058,52600.0
2013-06-21 11:00:00,30.03,30.06,29.9,29.92,26600.0,25.4058,25.4312,25.2958,25.3127,26600.0
2013-06-21 11:30:00,29.9,29.9,29.77,29.82,28600.0,25.2958,25.2958,25.1858,25.2281,28600.0
2013-06-21 12:00:00,29.81,29.9,29.77,29.79,29000.0,25.2196,25.2958,25.1858,25.2027,29000.0
2013-06-21 12:30:00,29.79,30.0,29.76,30.0,40000.0,25.2027,25.3804,25.1773,25.3804,40000.0
2013-06-21 13:00:00,30.0,30.09,29.95,30.02,43600.0,25.3804,25.4565,25.3381,25.3973,43600.0
2013-06-21 13:30:00,30.04,30.07,29.89,29.91,31800.0,25.4142,25.4396,25.2873,25.3043,31800.0
2013-06-21 14:00:00,29.89,30.0,29.88,29.99,41200.0,25.2873,25.3804,25.2789,25.3719,41200.0
2013-06-21 14:30:00,30.0,30.02,29.95,30.02,57600.0,25.3804,25.3973,25.3381,25.3973,57600.0
2013-06-21 15:00:00,30.01,30.09,30.0,30.08,61200.0,25.3889,25.4565,25.3804,25.4481,61200.0
2013-06-21 15:30:00,30.08,30.1,29.95,30.01,236400.0,25.4481,25.465,25.3381,25.3889,236400.0
2013-06-24 09:30:00,29.65,29.7,29.46,29.55,182000.0,25.0843,25.1266,24.9235,24.9997,182000.0
2013-06-24 10:00:00,29.55,29.69,29.5,29.63,205000.0,24.9997,25.1181,24.9574,25.0674,205000.0
2013-06-24 10:30:00,29.6,29.78,29.57,29.64,78800.0,25.042,25.1943,25.0166,25.0758,78800.0
2013-06-24 11:00:00,29.64,29.67,29.52,29.52,56000.0,25.0758,25.1012,24.9743,24.9743,56000.0
2013-06-24 11:30:00,29.53,29.58,29.49,29.57,86000.0,24.9828,25.0251,24.9489,25.0166,86000.0
2013-06-24 12:00:00,29.58,29.66,29.53,29.64,59000.0,25.0251,25.0927,24.9828,25.0758,59000.0
2013-06-24 12:30:00,29.66,29.75,29.65,29.74,35800.0,25.0927,25.1689,25.0843,25.1604,35800.0
2013-06-24 13:00:00,29.75,29.92,29.72,29.89,44800.0,25.1689,25.3127,25.1435,25.2873,44800.0
2013-06-24 13:30:00,29.88,29.93,29.85,29.91,47200.0,25.2789,25.3212,25.2535,25.3043,47200.0
2013-06-24 14:00:00,29.92,30.1,29.87,30.1,86400.0,25.3127,25.465,25.2704,25.465,86400.0
2013-06-24 14:30:00,30.08,30.14,30.05,30.07,67200.0,25.4481,25.4988,25.4227,25.4396,67200.0
2013-06-24 15:00:00,30.07,30.09,29.99,30.0,72200.0,25.4396,25.4565,25.3719,25.3804,72200.0
2013-06-24 15:30:00,29.99,30.04,29.86,29.86,255600.0,25.3719,25.4142,25.262,25.262,255600.0
2013-06-25 09:30:00,30.05,30.11,29.72,29.73,157400.0,25.4227,25.4735,25.1435,25.152,157400.0
2013-06-25 10:00:00,29.71,29.78,29.56,29.71,119800.0,25.135,25.1943,25.0081,25.135,119800.0
2013-06-25 10:30:00,29.7,29.81,29.63,29.78,72600.0,25.1266,25.2196,25.0674,25.1943,72600.0
2013-06-25 11:00:00,29.76,29.78,29.66,29.7,37000.0,25.1773,25.1943,25.0927,25.1266,37000.0
2013-06-25 11:30:00,29.71,29.71,29.59,29.67,47000.0,25.135,25.135,25.0335,25.1012,47000.0
2013-06-25 12:00:00,29.65,29.7,29.63,29.69,49400.0,25.0843,25.1266,25.0674,25.1181,49400.0
2013-06-25 12:30:00,29.68,29.75,29.68,29.74,50400.0,25.1097,25.1689,25.1097,25.1604,50400.0
2013-06-25 13:00:00,29.74,29.81,29.74,29.78,58600.0,25.1604,25.2196,25.1604,25.1943,58600.0
2013-06-25 13:30:00,29.78,29.86,29.74,29.82,37200.0,25.1943,25.262,25.1604,25.2281,37200.0
2013-06-25 14:00:00,29.81,29.85,29.78,29.83,43000.0,25.2196,25.2535,25.1943,25.2366,43000.0
2013-06-25 14:30:00,29.83,29.89,29.77,29.77,54400.0,25.2366,25.2873,25.1858,25.1858,54400.0
2013-06-25 15:00:00,29.78,29.91,29.78,29.91,71000.0,25.1943,25.3043,25.1943,25.3043,71000.0
2013-06-25 15:30:00,29.91,29.95,29.79,29.81,196800.0,25.3043,25.3381,25.2027,25.2196,196800.0
2013-06-26 09:30:00,29.98,30.13,29.98,30.03,36800.0,25.3635,25.4904,25.3635,25.4058,36800.0
2013-06-26 10:00:00,30.04,30.1,29.99,30.0,29000.0,25.4142,25.465,25.3719,25.3804,29000.0
2013-06-26 10:30:00,29.99,30.13,29.98,30.04,33200.0,25.3719,25.4904,25.3635,25.4142,33200.0
2013-06-26 11:00:00,30.06,30.08,29.97,30.03,26000.0,25.4312,25.4481,25.355,25.4058,26000.0
2013-06-26 11:30:00,30.04,30.11,30.03,30.1,26000.0,25.4142,25.4735,25.4058,25.465,26000.0
2013-06-26 12:00:00,30.09,30.18,30.09,30.13,68600.0,25.4565,25.5327,25.4565,25.4904,68600.0
2013-06-26 12:30:00,30.13,30.15,30.08,30.09,34600.0,25.4904,25.5073,25.4481,25.4565,34600.0
2013-06-26 13:00:00,30.09,30.13,30.06,30.11,33200.0,25.4565,25.4904,25.4312,25.4735,33200.0
2013-06-26 13:30:00,30.1,30.11,30.05,30.06,37200.0,25.465,25.4735,25.4227,25.4312,37200.0
2013-06-26 14:00:00,30.06,30.16,30.06,30.16,40200.0,25.4312,25.5158,25.4312,25.5158,40200.0
2013-06-26 14:30:00,30.16,30.16,30.07,30.14,71400.0,25.5158,25.5158,25.4396,25.4988,71400.0
2013-06-26 15:00:00,30.15,30.18,30.13,30.17,55400.0,25.5073,25.5327,25.4904,25.5242,55400.0
2013-06-26 15:30:00,30.17,30.17,30.04,30.05,158800.0,25.5242,25.5242,25.4142,25.4227,158800.0
2013-06-27 09:30:00,30.14,30.29,30.11,30.21,81600.0,25.4988,25.6257,25.4735,25.5581,81600.0
2013-06-27 10:00:00,30.21,30.45,30.21,30.44,40000.0,25.5581,25.7611,25.5581,25.7526,40000.0
2013-06-27 10:30:00,30.45,30.51,30.45,30.45,64400.0,25.7611,25.8119,25.7611,25.7611,64400.0
2013-06-27 11:00:00,30.43,30.48,30.39,30.43,66800.0,25.7442,25.7865,25.7103,25.7442,66800.0
2013-06-27 11:30:00,30.43,30.53,30.43,30.53,67400.0,25.7442,25.8288,25.7442,25.8288,67400.0
2013-06-27 12:00:00,30.53,30.53,30.41,30.45,107600.0,25.8288,25.8288,25.7273,25.7611,107600.0
2013-06-27 12:30:00,30.45,30.5,30.44,30.47,22000.0,25.7611,25.8034,25.7526,25.778,22000.0
2013-06-27 13:00:00,30.47,30.57,30.47,30.56,32000.0,25.778,25.8626,25.778,25.8542,32000.0
2013-06-27 13:30:00,30.56,30.61,30.54,30.57,38400.0,25.8542,25.8965,25.8372,25.8626,38400.0
2013-06-27 14:00:00,30.55,30.63,30.53,30.62,54200.0,25.8457,25.9134,25.8288,25.9049,54200.0
2013-06-27 14:30:00,30.61,30.7,30.61,30.65,56200.0,25.8965,25.9726,25.8965,25.9303,56200.0
2013-06-27 15:00:00,30.65,30.67,30.6,30.67,99800.0,25.9303,25.9472,25.888,25.9472,99800.0
2013-06-27 15:30:00,30.66,30.67,30.5,30.53,299200.0,25.9388,25.9472,25.8034,25.8288,299200.0
2013-06-28 09:30:00,30.49,30.49,30.28,30.38,77400.0,25.7949,25.7949,25.6173,25.7019,77400.0
2013-06-28 10:00:00,30.38,30.5,30.34,30.5,75000.0,25.7019,25.8034,25.668,25.8034,75000.0
2013-06-28 10:30:00,30.49,30.6,30.48,30.6,47400.0,25.7949,25.888,25.7865,25.888,47400.0
2013-06-28 11:00:00,30.6,30.71,30.59,30.7,53200.0,25.888,25.9811,25.8795,25.9726,53200.0
2013-06-28 11:30:00,30.69,30.75,30.67,30.74,47400.0,25.9641,26.0149,25.9472,26.0064,47400.0
2013-06-28 12:00:00,30.72,30.72,30.64,30.68,59600.0,25.9895,25.9895,25.9218,25.9557,59600.0
2013-06-28 12:30:00,30.7,30.74,30.68,30.68,47000.0,25.9726,26.0064,25.9557,25.9557,47000.0
2013-06-28 13:00:00,30.66,30.75,30.66,30.74,41200.0,25.9388,26.0149,25.9388,26.0064,41200.0
2013-06-28 13:30:00,30.73,30.81,30.73,30.8,62200.0,25.998,26.0657,25.998,26.0572,62200.0
2013-06-28 14:00:00,30.8,30.84,30.77,30.84,75600.0,26.0572,26.091,26.0318,26.091,75600.0
2013-06-28 14:30:00,30.83,30.88,30.78,30.86,96800.0,26.0826,26.1249,26.0403,26.108,96800.0
2013-06-28 15:00:00,30.86,30.88,30.79,30.86,143600.0,26.108,26.1249,26.0487,26.108,143600.0
2013-06-28 15:30:00,30.86,30.92,30.79,30.83,631800.0,26.108,26.1587,26.0487,26.0826,631800.0
2013-07-01 09:30:00,30.91,30.97,30.8,30.88,112800.0,26.1503,26.201,26.0572,26.1249,112800.0
2013-07-01 10:00:00,30.88,31.0,30.85,30.89,191800.0,26.1249,26.2264,26.0995,26.1333,191800.0
2013-07-01 10:30:00,30.9,30.96,30.86,30.9,107600.0,26.1418,26.1926,26.108,26.1418,107600.0
2013-07-01 11:00:00,30.9,30.93,30.86,30.86,149000.0,26.1418,26.1672,26.108,26.108,149000.0
2013-07-01 11:30:00,30.87,30.93,30.87,30.93,103400.0,26.1164,26.1672,26.1164,26.1672,103400.0
2013-07-01 12:00:00,30.92,30.95,30.88,30.88,77800.0,26.1587,26.1841,26.1249,26.1249,77800.0
2013-07-01 12:30:00,30.88,30.91,30.86,30.9,103800.0,26.1249,26.1503,26.108,26.1418,103800.0
2013-07-01 13:00:00,30.9,30.9,30.78,30.86,99800.0,26.1418,26.1418,26.0403,26.108,99800.0
2013-07-01 13:30:00,30.85,30.89,30.79,30.87,127200.0,26.0995,26.1333,26.0487,26.1164,127200.0
2013-07-01 14:00:00,30.86,30.89,30.84,30.89,112000.0,26.108,26.1333,26.091,26.1333,112000.0
2013-07-01 14:30:00,30.89,30.93,30.86,30.88,107800.0,26.1333,26.1672,26.108,26.1249,107800.0
2013-07-01 15:00:00,30.87,30.9,30.78,30.78,143000.0,26.1164,26.1418,26.0403,26.0403,143000.0
2013-07-01 15:30:00,30.78,30.79,30.7,30.77,237800.0,26.0403,26.0487,25.9726,26.0318,237800.0
2013-07-02 09:30:00,30.71,30.75,30.48,30.61,139800.0,25.9811,26.0149,25.7865,25.8965,139800.0
2013-07-02 10:00:00,30.61,30.79,30.6,30.77,96400.0,25.8965,26.0487,25.888,26.0318,96400.0
2013-07-02 10:30:00,30.76,30.9,30.75,30.84,105600.0,26.0234,26.1418,26.0149,26.091,105600.0
2013-07-02 11:00:00,30.84,30.91,30.83,30.86,109600.0,26.091,26.1503,26.0826,26.108,109600.0
2013-07-02 11:30:00,30.86,30.88,30.85,30.85,72800.0,26.108,26.1249,26.0995,26.0995,72800.0
2013-07-02 12:00:00,30.85,30.89,30.8,30.88,90600.0,26.0995,26.1333,26.0572,26.1249,90600.0
2013-07-02 12:30:00,30.87,30.89,30.8,30.88,42600.0,26.1164,26.1333,26.0572,26.1249,42600.0
2013-07-02 13:00:00,30.87,30.89,30.79,30.79,72400.0,26.1164,26.1333,26.0487,26.0487,72400.0
2013-07-02 13:30:00,30.79,30.85,30.78,30.85,71600.0,26.0487,26.0995,26.0403,26.0995,71600.0
2013-07-02 14:00:00,30.85,30.88,30.7,30.72,91800.0,26.0995,26.1249,25.9726,25.9895,91800.0
2013-07-02 14:30:00,30.72,30.79,30.69,30.7,78200.0,25.9895,26.0487,25.9641,25.9726,78200.0
2013-07-02 15:00:00,30.7,30.74,30.66,30.7,93600.0,25.9726,26.0064,25.9388,25.9726,93600.0
2013-07-02 15:30:00,30.7,30.77,30.65,30.75,168200.0,25.9726,26.0318,25.9303,26.0149,168200.0
2013-07-03 09:30:00,30.75,30.9,30.62,30.62,66000.0,26.0149,26.1418,25.9049,25.9049,66000.0
2013-07-03 10:00:00,30.64,30.71,30.55,30.67,40600.0,25.9218,25.9811,25.8457,25.9472,40600.0
2013-07-03 10:30:00,30.67,30.68,30.58,30.59,56400.0,25.9472,25.9557,25.8711,25.8795,56400.0
2013-07-03 11:00:00,30.58,30.77,30.58,30.74,36400.0,25.8711,26.0318,25.8711,26.0064,36400.0
2013-07-03 11:30:00,30.74,30.78,30.7,30.78,80600.0,26.0064,26.0403,25.9726,26.0403,80600.0
2013-07-03 12:00:00,30.77,30.86,30.74,30.85,77800.0,26.0318,26.108,26.0064,26.0995,77800.0
2013-07-03 12:30:00,30.85,30.89,30.7,30.74,166800.0,26.0995,26.1333,25.9726,26.0064,166800.0
2013-07-05 09:30:00,30.92,31.0,30.7,30.7,38800.0,26.1587,26.2264,25.9726,25.9726,38800.0
2013-07-05 10:00:00,30.7,30.78,30.56,30.6,14800.0,25.9726,26.0403,25.8542,25.888,14800.0
2013-07-05 10:30:00,30.6,30.66,30.56,30.65,38200.0,25.888,25.9388,25.8542,25.9303,38200.0
2013-07-05 11:00:00,30.64,30.64,30.52,30.56,24400.0,25.9218,25.9218,25.8203,25.8542,24400.0
2013-07-05 11:30:00,30.56,30.68,30.45,30.68,28800.0,25.8542,25.9557,25.7611,25.9557,28800.0
2013-07-05 12:00:00,30.66,30.78,30.66,30.71,33400.0,25.9388,26.0403,25.9388,25.9811,33400.0
2013-07-05 12:30:00,30.72,30.74,30.7,30.71,21600.0,25.9895,26.0064,25.9726,25.9811,21600.0
2013-07-05 13:00:00,30.71,30.8,30.68,30.74,24800.0,25.9811,26.0572,25.9557,26.0064,24800.0
2013-07-05 13:30:00,30.74,30.82,30.73,30.8,17400.0,26.0064,26.0741,25.998,26.0572,17400.0
2013-07-05 14:00:00,30.8,30.84,30.76,30.83,30000.0,26.0572,26.091,26.0234,26.0826,30000.0
2013-07-05 14:30:00,30.83,30.85,30.8,30.82,32600.0,26.0826,26.0995,26.0572,26.0741,32600.0
2013-07-05 15:00:00,30.82,30.84,30.73,30.74,43600.0,26.0741,26.091,25.998,26.0064,43600.0
2013-07-05 15:30:00,30.75,30.88,30.75,30.87,102400.0,26.0149,26.1249,26.0149,26.1164,102400.0
2013-07-08 09:30:00,31.0,31.01,30.85,31.01,35200.0,26.2264,26.2349,26.0995,26.2349,35200.0
2013-07-08 10:00:00,31.02,31.07,31.0,31.02,33600.0,26.2433,26.2856,26.2264,26.2433,33600.0
2013-07-08 10:30:00,31.04,31.04,30.96,30.97,51800.0,26.2602,26.2602,26.1926,26.201,51800.0
2013-07-08 11:00:00,30.97,31.0,30.86,30.86,36600.0,26.201,26.2264,26.108,26.108,36600.0
2013-07-08 11:30:00,30.85,30.87,30.78,30.81,28200.0,26.0995,26.1164,26.0403,26.0657,28200.0
2013-07-08 12:00:00,30.81,30.93,30.8,30.92,35800.0,26.0657,26.1672,26.0572,26.1587,35800.0
2013-07-08 12:30:00,30.92,30.98,30.92,30.92,36000.0,26.1587,26.2095,26.1587,26.1587,36000.0
2013-07-08 13:00:00,30.93,30.99,30.92,30.93,30800.0,26.1672,26.2179,26.1587,26.1672,30800.0
2013-07-08 13:30:00,30.93,31.03,30.93,31.01,27200.0,26.1672,26.2518,26.1672,26.2349,27200.0
2013-07-08 14:00:00,31.01,31.02,30.97,30.98,39200.0,26.2349,26.2433,26.201,26.2095,39200.0
2013-07-08 14:30:00,30.99,31.07,30.99,31.05,31600.0,26.2179,26.2856,26.2179,26.2687,31600.0
2013-07-08 15:00:00,31.04,31.05,30.97,30.97,57800.0,26.2602,26.2687,26.201,26.201,57800.0
2013-07-08 15:30:00,30.97,31.02,30.92,30.98,177600.0,26.201,26.2433,26.1587,26.2095,177600.0
2013-07-09 09:30:00,31.11,31.23,31.1,31.12,42000.0,26.3195,26.421,26.311,26.3279,42000.0
2013-07-09 10:00:00,31.11,31.11,31.02,31.08,24200.0,26.3195,26.3195,26.2433,26.2941,24200.0
2013-07-09 10:30:00,31.09,31.33,31.09,31.33,67400.0,26.3025,26.5056,26.3025,26.5056,67400.0
2013-07-09 11:00:00,31.33,31.38,31.29,31.29,275400.0,26.5056,26.5479,26.4717,26.4717,275400.0
2013-07-09 11:30:00,31.28,31.3,31.18,31.2,24800.0,26.4633,26.4802,26.3787,26.3956,24800.0
2013-07-09 12:00:00,31.2,31.21,31.15,31.18,20800.0,26.3956,26.4041,26.3533,26.3787,20800.0
2013-07-09 12:30:00,31.18,31.25,31.16,31.17,27600.0,26.3787,26.4379,26.3618,26.3702,27600.0
2013-07-09 13:00:00,31.18,31.25,31.18,31.23,18200.0,26.3787,26.4379,26.3787,26.421,18200.0
2013-07-09 13:30:00,31.23,31.3,31.22,31.29,49600.0,26.421,26.4802,26.4125,26.4717,49600.0
2013-07-09 14:00:00,31.28,31.33,31.27,31.3,30000.0,26.4633,26.5056,26.4548,26.4802,30000.0
2013-07-09 14:30:00,31.31,31.31,31.24,31.25,27600.0,26.4887,26.4887,26.4294,26.4379,27600.0
2013-07-09 15:00:00,31.25,31.3,31.24,31.28,49800.0,26.4379,26.4802,26.4294,26.4633,49800.0
2013-07-09 15:30:00,31.28,31.28,31.2,31.22,157600.0,26.4633,26.4633,26.3956,26.4125,157600.0
2013-07-10 09:30:00,31.28,31.35,31.17,31.29,42200.0,26.4633,26.5225,26.3702,26.4717,42200.0
2013-07-10 10:00:00,31.25,31.27,31.15,31.17,40200.0,26.4379,26.4548,26.3533,26.3702,40200.0
2013-07-10 10:30:00,31.17,31.17,31.03,31.03,36600.0,26.3702,26.3702,26.2518,26.2518,36600.0
2013-07-10 11:00:00,31.03,31.04,31.0,31.01,30400.0,26.2518,26.2602,26.2264,26.2349,30400.0
2013-07-10 11:30:00,31.02,31.1,31.02,31.08,16200.0,26.2433,26.311,26.2433,26.2941,16200.0
2013-07-10 12:00:00,31.08,31.14,31.04,31.1,24200.0,26.2941,26.3448,26.2602,26.311,24200.0
2013-07-10 12:30:00,31.09,31.13,31.09,31.11,24800.0,26.3025,26.3364,26.3025,26.3195,24800.0
2013-07-10 13:00:00,31.11,31.13,31.09,31.09,31600.0,26.3195,26.3364,26.3025,26.3025,31600.0
2013-07-10 13:30:00,31.1,31.14,31.08,31.08,23200.0,26.311,26.3448,26.2941,26.2941,23200.0
2013-07-10 14:00:00,31.09,31.27,31.08,31.18,70400.0,26.3025,26.4548,26.2941,26.3787,70400.0
2013-07-10 14:30:00,31.18,31.21,31.1,31.11,47200.0,26.3787,26.4041,26.311,26.3195,47200.0
2013-07-10 15:00:00,31.12,31.25,31.09,31.24,113600.0,26.3279,26.4379,26.3025,26.4294,113600.0
2013-07-10 15:30:00,31.23,31.29,31.22,31.28,291200.0,26.421,26.4717,26.4125,26.4633,291200.0
2013-07-11 09:30:00,31.5,31.65,31.4,31.41,74200.0,26.6494,26.7763,26.5648,26.5733,74200.0
2013-07-11 10:00:00,31.42,31.5,31.37,31.49,50600.0,26.5817,26.6494,26.5394,26.641,50600.0
2013-07-11 10:30:00,31.49,31.5,31.42,31.5,58200.0,26.641,26.6494,26.5817,26.6494,58200.0
2013-07-11 11:00:00,31.5,31.53,31.46,31.49,47800.0,26.6494,26.6748,26.6156,26.641,47800.0
2013-07-11 11:30:00,31.49,31.54,31.45,31.52,58200.0,26.641,26.6833,26.6071,26.6663,58200.0
2013-07-11 12:00:00,31.51,31.54,31.48,31.48,50200.0,26.6579,26.6833,26.6325,26.6325,50200.0
2013-07-11 12:30:00,31.49,31.54,31.48,31.52,28400.0,26.641,26.6833,26.6325,26.6663,28400.0
2013-07-11 13:00:00,31.5,31.56,31.5,31.56,42000.0,26.6494,26.7002,26.6494,26.7002,42000.0
2013-07-11 13:30:00,31.54,31.6,31.53,31.57,37000.0,26.6833,26.734,26.6748,26.7086,37000.0
2013-07-11 14:00:00,31.57,31.6,31.53,31.57,51800.0,26.7086,26.734,26.6748,26.7086,51800.0
2013-07-11 14:30:00,31.57,31.6,31.51,31.55,130000.0,26.7086,26.734,26.6579,26.6917,130000.0
2013-07-11 15:00:00,31.55,31.6,31.52,31.55,86200.0,26.6917,26.734,26.6663,26.6917,86200.0
2013-07-11 15:30:00,31.55,31.68,31.5,31.67,277600.0,26.6917,26.8017,26.6494,26.7932,277600.0
2013-07-12 09:30:00,31.64,31.86,31.61,31.75,83000.0,26.7679,26.954,26.7425,26.8609,83000.0
2013-07-12 10:00:00,31.75,31.89,31.74,31.86,87400.0,26.8609,26.9794,26.8525,26.954,87400.0
2013-07-12 10:30:00,31.86,32.0,31.83,32.0,102800.0,26.954,27.0724,26.9286,27.0724,102800.0
2013-07-12 11:00:00,32.0,32.09,31.94,32.0,125200.0,27.0724,27.1486,27.0217,27.0724,125200.0
2013-07-12 11:30:00,32.0,32.01,31.95,31.98,45000.0,27.0724,27.0809,27.0301,27.0555,45000.0
2013-07-12 12:00:00,31.98,32.01,31.96,32.01,60400.0,27.0555,27.0809,27.0386,27.0809,60400.0
2013-07-12 12:30:00,32.01,32.01,31.96,31.97,49800.0,27.0809,27.0809,27.0386,27.047,49800.0
2013-07-12 13:00:00,31.97,32.0,31.9,31.98,53000.0,27.047,27.0724,26.9878,27.0555,53000.0
2013-07-12 13:30:00,31.98,32.0,31.93,31.96,34800.0,27.0555,27.0724,27.0132,27.0386,34800.0
2013-07-12 14:00:00,31.95,31.98,31.92,31.98,67200.0,27.0301,27.0555,27.0047,27.0555,67200.0
2013-07-12 14:30:00,31.98,31.99,31.91,31.92,148600.0,27.0555,27.064,26.9963,27.0047,148600.0
2013-07-12 15:00:00,31.92,31.99,31.91,31.99,108800.0,27.0047,27.064,26.9963,27.064,108800.0
2013-07-12 15:30:00,31.99,32.12,31.99,32.09,250600.0,27.064,27.1739,27.064,27.1486,250600.0
2013-07-15 09:30:00,32.06,32.26,31.83,31.85,77800.0,27.1232,27.2924,26.9286,26.9455,77800.0
2013-07-15 10:00:00,31.86,31.9,31.75,31.76,42800.0,26.954,26.9878,26.8609,26.8694,42800.0
2013-07-15 10:30:00,31.76,31.84,31.75,31.84,34600.0,26.8694,26.9371,26.8609,26.9371,34600.0
2013-07-15 11:00:00,31.84,31.89,31.81,31.85,46400.0,26.9371,26.9794,26.9117,26.9455,46400.0
2013-07-15 11:30:00,31.86,31.93,31.86,31.92,42600.0,26.954,27.0132,26.954,27.0047,42600.0
2013-07-15 12:00:00,31.93,31.93,31.86,31.9,37400.0,27.0132,27.0132,26.954,26.9878,37400.0
2013-07-15 12:30:00,31.89,31.93,31.84,31.84,27800.0,26.9794,27.0132,26.9371,26.9371,27800.0
2013-07-15 13:00:00,31.84,31.85,31.8,31.84,35000.0,26.9371,26.9455,26.9032,26.9371,35000.0
2013-07-15 13:30:00,31.83,31.85,31.8,31.82,33200.0,26.9286,26.9455,26.9032,26.9201,33200.0
2013-07-15 14:00:00,31.82,31.91,31.82,31.91,100600.0,26.9201,26.9963,26.9201,26.9963,100600.0
2013-07-15 14:30:00,31.92,31.98,31.9,31.93,50800.0,27.0047,27.0555,26.9878,27.0132,50800.0
2013-07-15 15:00:00,31.93,31.98,31.92,31.95,60000.0,27.0132,27.0555,27.0047,27.0301,60000.0
2013-07-15 15:30:00,31.95,32.01,31.91,32.01,173800.0,27.0301,27.0809,26.9963,27.0809,173800.0
2013-07-16 09:30:00,31.97,31.97,31.68,31.73,86800.0,27.047,27.047,26.8017,26.844,86800.0
2013-07-16 10:00:00,31.73,31.77,31.69,31.72,66600.0,26.844,26.8778,26.8102,26.8355,66600.0
2013-07-16 10:30:00,31.72,31.73,31.67,31.7,54800.0,26.8355,26.844,26.7932,26.8186,54800.0
2013-07-16 11:00:00,31.7,31.75,31.7,31.75,30400.0,26.8186,26.8609,26.8186,26.8609,30400.0
2013-07-16 11:30:00,31.77,31.84,31.75,31.84,88000.0,26.8778,26.9371,26.8609,26.9371,88000.0
2013-07-16 12:00:00,31.83,31.88,31.83,31.87,18800.0,26.9286,26.9709,26.9286,26.9624,18800.0
2013-07-16 12:30:00,31.88,31.88,31.81,31.83,18400.0,26.9709,26.9709,26.9117,26.9286,18400.0
2013-07-16 13:00:00,31.82,31.83,31.76,31.78,18800.0,26.9201,26.9286,26.8694,26.8863,18800.0
2013-07-16 13:30:00,31.78,31.83,31.76,31.78,77000.0,26.8863,26.9286,26.8694,26.8863,77000.0
2013-07-16 14:00:00,31.78,31.81,31.76,31.77,46600.0,26.8863,26.9117,26.8694,26.8778,46600.0
2013-07-16 14:30:00,31.76,31.8,31.75,31.78,44400.0,26.8694,26.9032,26.8609,26.8863,44400.0
2013-07-16 15:00:00,31.77,31.81,31.75,31.81,41000.0,26.8778,26.9117,26.8609,26.9117,41000.0
2013-07-16 15:30:00,31.81,31.84,31.76,31.8,215800.0,26.9117,26.9371,26.8694,26.9032,215800.0
2013-07-17 09:30:00,31.83,32.04,31.67,31.73,57000.0,26.9286,27.1063,26.7932,26.844,57000.0
2013-07-17 10:00:00,31.74,31.82,31.69,31.81,68600.0,26.8525,26.9201,26.8102,26.9117,68600.0
2013-07-17 10:30:00,31.8,31.89,31.74,31.81,42800.0,26.9032,26.9794,26.8525,26.9117,42800.0
2013-07-17 11:00:00,31.8,31.88,31.79,31.85,46600.0,26.9032,26.9709,26.8948,26.9455,46600.0
2013-07-17 11:30:00,31.83,31.86,31.78,31.82,49600.0,26.9286,26.954,26.8863,26.9201,49600.0
2013-07-17 12:00:00,31.82,31.9,31.81,31.83,21800.0,26.9201,26.9878,26.9117,26.9286,21800.0
2013-07-17 12:30:00,31.84,31.85,31.77,31.8,19800.0,26.9371,26.9455,26.8778,26.9032,19800.0
2013-07-17 13:00:00,31.81,31.85,31.8,31.82,32000.0,26.9117,26.9455,26.9032,26.9201,32000.0
2013-07-17 13:30:00,31.81,31.82,31.75,31.78,17400.0,26.9117,26.9201,26.8609,26.8863,17400.0
2013-07-17 14:00:00,31.78,31.79,31.7,31.7,93600.0,26.8863,26.8948,26.8186,26.8186,93600.0
2013-07-17 14:30:00,31.7,31.73,31.67,31.71,56600.0,26.8186,26.844,26.7932,26.8271,56600.0
2013-07-17 15:00:00,31.72,31.77,31.68,31.7,51800.0,26.8355,26.8778,26.8017,26.8186,51800.0
2013-07-17 15:30:00,31.7,31.83,31.68,31.8,194800.0,26.8186,26.9286,26.8017,26.9032,194800.0
2013-07-18 09:30:00,31.8,31.97,31.76,31.94,34400.0,26.9032,27.047,26.8694,27.0217,34400.0
2013-07-18 10:00:00,31.94,32.0,31.9,31.97,39000.0,27.0217,27.0724,26.9878,27.047,39000.0
2013-07-18 10:30:00,31.97,31.98,31.89,31.93,27800.0,27.047,27.0555,26.9794,27.0132,27800.0
2013-07-18 11:00:00,31.93,31.95,31.85,31.85,27400.0,27.0132,27.0301,26.9455,26.9455,27400.0
2013-07-18 11:30:00,31.87,31.9,31.82,31.82,25400.0,26.9624,26.9878,26.9201,26.9201,25400.0
2013-07-18 12:00:00,31.84,31.86,31.82,31.86,28200.0,26.9371,26.954,26.9201,26.954,28200.0
2013-07-18 12:30:00,31.84,31.84,31.77,31.77,11200.0,26.9371,26.9371,26.8778,26.8778,11200.0
2013-07-18 13:00:00,31.78,31.81,31.71,31.74,26400.0,26.8863,26.9117,26.8271,26.8525,26400.0
2013-07-18 13:30:00,31.71,31.75,31.68,31.7,88000.0,26.8271,26.8609,26.8017,26.8186,88000.0
2013-07-18 14:00:00,31.68,31.75,31.67,31.75,41000.0,26.8017,26.8609,26.7932,26.8609,41000.0
2013-07-18 14:30:00,31.75,31.78,31.73,31.73,41000.0,26.8609,26.8863,26.844,26.844,41000.0
2013-07-18 15:00:00,31.73,31.75,31.72,31.75,60000.0,26.844,26.8609,26.8355,26.8609,60000.0
2013-07-18 15:30:00,31.75,31.81,31.73,31.81,114200.0,26.8609,26.9117,26.844,26.9117,114200.0
2013-07-19 09:30:00,31.79,31.89,31.71,31.77,27000.0,26.8948,26.9794,26.8271,26.8778,27000.0
2013-07-19 10:00:00,31.76,31.8,31.65,31.71,24000.0,26.8694,26.9032,26.7763,26.8271,24000.0
2013-07-19 10:30:00,31.71,31.75,31.64,31.68,28800.0,26.8271,26.8609,26.7679,26.8017,28800.0
2013-07-19 11:00:00,31.68,31.75,31.67,31.75,41400.0,26.8017,26.8609,26.7932,26.8609,41400.0
2013-07-19 11:30:00,31.74,31.77,31.71,31.74,23600.0,26.8525,26.8778,26.8271,26.8525,23600.0
2013-07-19 12:00:00,31.72,31.81,31.72,31.79,39200.0,26.8355,26.9117,26.8355,26.8948,39200.0
2013-07-19 12:30:00,31.81,31.83,31.77,31.82,34200.0,26.9117,26.9286,26.8778,26.9201,34200.0
2013-07-19 13:00:00,31.83,31.86,31.8,31.82,24600.0,26.9286,26.954,26.9032,26.9201,24600.0
2013-07-19 13:30:00,31.8,31.88,31.8,31.86,33800.0,26.9032,26.9709,26.9032,26.954,33800.0
2013-07-19 14:00:00,31.84,31.92,31.84,31.9,22600.0,26.9371,27.0047,26.9371,26.9878,22600.0
2013-07-19 14:30:00,31.9,31.93,31.87,31.87,78200.0,26.9878,27.0132,26.9624,26.9624,78200.0
2013-07-19 15:00:00,31.89,31.92,31.88,31.91,39200.0,26.9794,27.0047,26.9709,26.9963,39200.0
2013-07-19 15:30:00,31.91,31.93,31.88,31.93,85600.0,26.9963,27.0132,26.9709,27.0132,85600.0
2013-07-22 09:30:00,31.88,31.96,31.7,31.73,61200.0,26.9709,27.0386,26.8186,26.844,61200.0
2013-07-22 10:00:00,31.73,31.86,31.67,31.78,45200.0,26.844,26.954,26.7932,26.8863,45200.0
2013-07-22 10:30:00,31.77,31.92,31.77,31.9,28400.0,26.8778,27.0047,26.8778,26.9878,28400.0
2013-07-22 11:00:00,31.9,31.99,31.9,31.99,31800.0,26.9878,27.064,26.9878,27.064,31800.0
2013-07-22 11:30:00,31.97,31.98,31.89,31.9,23000.0,27.047,27.0555,26.9794,26.9878,23000.0
2013-07-22 12:00:00,31.89,31.93,31.84,31.92,31600.0,26.9794,27.0132,26.9371,27.0047,31600.0
2013-07-22 12:30:00,31.93,31.94,31.9,31.93,23400.0,27.0132,27.0217,26.9878,27.0132,23400.0
2013-07-22 13:00:00,31.92,31.93,31.88,31.92,62400.0,27.0047,27.0132,26.9709,27.0047,62400.0
2013-07-22 13:30:00,31.91,31.93,31.87,31.93,23800.0,26.9963,27.0132,26.9624,27.0132,23800.0
2013-07-22 14:00:00,31.93,31.99,31.93,31.98,19000.0,27.0132,27.064,27.0132,27.0555,19000.0
2013-07-22 14:30:00,31.97,31.99,31.93,31.96,13800.0,27.047,27.064,27.0132,27.0386,13800.0
2013-07-22 15:00:00,31.97,31.97,31.92,31.92,20200.0,27.047,27.047,27.0047,27.0047,20200.0
2013-07-22 15:30:00,31.93,31.98,31.92,31.96,83800.0,27.0132,27.0555,27.0047,27.0386,83800.0
2013-07-23 09:30:00,32.0,32.0,31.82,31.85,58600.0,27.0724,27.0724,26.9201,26.9455,58600.0
2013-07-23 10:00:00,31.85,31.85,31.72,31.77,52800.0,26.9455,26.9455,26.8355,26.8778,52800.0
2013-07-23 10:30:00,31.77,31.77,31.73,31.75,54800.0,26.8778,26.8778,26.844,26.8609,54800.0
2013-07-23 11:00:00,31.75,31.82,31.68,31.81,72800.0,26.8609,26.9201,26.8017,26.9117,72800.0
2013-07-23 11:30:00,31.82,31.9,31.79,31.9,55400.0,26.9201,26.9878,26.8948,26.9878,55400.0
2013-07-23 12:00:00,31.89,31.9,31.83,31.9,27800.0,26.9794,26.9878,26.9286,26.9878,27800.0
2013-07-23 12:30:00,31.9,31.93,31.86,31.91,75800.0,26.9878,27.0132,26.954,26.9963,75800.0
2013-07-23 13:00:00,31.92,32.0,31.91,31.98,22400.0,27.0047,27.0724,26.9963,27.0555,22400.0
2013-07-23 13:30:00,31.98,32.0,31.96,31.98,30000.0,27.0555,27.0724,27.0386,27.0555,30000.0
2013-07-23 14:00:00,31.98,32.0,31.96,31.97,52800.0,27.0555,27.0724,27.0386,27.047,52800.0
2013-07-23 14:30:00,31.98,32.02,31.95,31.99,44600.0,27.0555,27.0893,27.0301,27.064,44600.0
2013-07-23 15:00:00,32.0,32.01,31.95,31.97,47400.0,27.0724,27.0809,27.0301,27.047,47400.0
2013-07-23 15:30:00,31.97,32.07,31.92,32.06,249000.0,27.047,27.1316,27.0047,27.1232,249000.0
2013-07-24 09:30:00,32.08,32.09,31.93,31.99,32000.0,27.1401,27.1486,27.0132,27.064,32000.0
2013-07-24 10:00:00,32.02,32.02,31.92,31.92,20400.0,27.0893,27.0893,27.0047,27.0047,20400.0
2013-07-24 10:30:00,31.93,31.98,31.88,31.9,36600.0,27.0132,27.0555,26.9709,26.9878,36600.0
2013-07-24 11:00:00,31.91,31.91,31.84,31.87,46200.0,26.9963,26.9963,26.9371,26.9624,46200.0
2013-07-24 11:30:00,31.87,31.93,31.84,31.85,41800.0,26.9624,27.0132,26.9371,26.9455,41800.0
2013-07-24 12:00:00,31.86,31.87,31.79,31.82,19600.0,26.954,26.9624,26.8948,26.9201,19600.0
2013-07-24 12:30:00,31.82,31.83,31.79,31.81,39400.0,26.9201,26.9286,26.8948,26.9117,39400.0
2013-07-24 13:00:00,31.8,31.82,31.76,31.79,22400.0,26.9032,26.9201,26.8694,26.8948,22400.0
2013-07-24 13:30:00,31.79,31.82,31.77,31.8,15200.0,26.8948,26.9201,26.8778,26.9032,15200.0
2013-07-24 14:00:00,31.8,31.85,31.79,31.81,30600.0,26.9032,26.9455,26.8948,26.9117,30600.0
2013-07-24 14:30:00,31.81,31.82,31.74,31.78,30800.0,26.9117,26.9201,26.8525,26.8863,30800.0
2013-07-24 15:00:00,31.78,31.78,31.68,31.71,108400.0,26.8863,26.8863,26.8017,26.8271,108400.0
2013-07-24 15:30:00,31.71,31.75,31.69,31.7,144200.0,26.8271,26.8609,26.8102,26.8186,144200.0
2013-07-25 09:30:00,31.57,31.85,31.5,31.82,79600.0,26.7086,26.9455,26.6494,26.9201,79600.0
2013-07-25 10:00:00,31.82,31.86,31.72,31.75,102600.0,26.9201,26.954,26.8355,26.8609,102600.0
2013-07-25 10:30:00,31.77,31.86,31.74,31.85,33600.0,26.8778,26.954,26.8525,26.9455,33600.0
2013-07-25 11:00:00,31.86,31.89,31.81,31.86,52000.0,26.954,26.9794,26.9117,26.954,52000.0
2013-07-25 11:30:00,31.86,31.93,31.86,31.92,28400.0,26.954,27.0132,26.954,27.0047,28400.0
2013-07-25 12:00:00,31.92,31.97,31.91,31.95,39400.0,27.0047,27.047,26.9963,27.0301,39400.0
2013-07-25 12:30:00,31.96,32.06,31.96,32.0,28400.0,27.0386,27.1232,27.0386,27.0724,28400.0
2013-07-25 13:00:00,32.0,32.02,31.98,32.0,49800.0,27.0724,27.0893,27.0555,27.0724,49800.0
2013-07-25 13:30:00,32.01,32.06,31.99,32.05,22400.0,27.0809,27.1232,27.064,27.1147,22400.0
2013-07-25 14:00:00,32.05,32.08,32.0,32.02,26200.0,27.1147,27.1401,27.0724,27.0893,26200.0
2013-07-25 14:30:00,32.02,32.02,31.98,31.98,41000.0,27.0893,27.0893,27.0555,27.0555,41000.0
2013-07-25 15:00:00,31.99,32.08,31.98,32.04,50200.0,27.064,27.1401,27.0555,27.1063,50200.0
2013-07-25 15:30:00,32.05,32.1,32.02,32.05,144200.0,27.1147,27.157,27.0893,27.1147,144200.0
2013-07-26 09:30:00,31.95,31.97,31.89,31.92,42800.0,27.0301,27.047,26.9794,27.0047,42800.0
2013-07-26 10:00:00,31.91,31.97,31.74,31.74,32400.0,26.9963,27.047,26.8525,26.8525,32400.0
2013-07-26 10:30:00,31.73,31.78,31.69,31.77,64800.0,26.844,26.8863,26.8102,26.8778,64800.0
2013-07-26 11:00:00,31.76,31.84,31.75,31.8,37400.0,26.8694,26.9371,26.8609,26.9032,37400.0
2013-07-26 11:30:00,31.79,31.86,31.77,31.84,31800.0,26.8948,26.954,26.8778,26.9371,31800.0
2013-07-26 12:00:00,31.86,31.93,31.85,31.91,10600.0,26.954,27.0132,26.9455,26.9963,10600.0
2013-07-26 12:30:00,31.91,31.99,31.89,31.95,12000.0,26.9963,27.064,26.9794,27.0301,12000.0
2013-07-26 13:00:00,31.95,32.12,31.94,32.12,35200.0,27.0301,27.1739,27.0217,27.1739,35200.0
2013-07-26 13:30:00,32.12,32.16,32.09,32.1,28200.0,27.1739,27.2078,27.1486,27.157,28200.0
2013-07-26 14:00:00,32.1,32.12,32.05,32.09,31200.0,27.157,27.1739,27.1147,27.1486,31200.0
2013-07-26 14:30:00,32.06,32.12,32.05,32.1,39000.0,27.1232,27.1739,27.1147,27.157,39000.0
2013-07-26 15:00:00,32.09,32.16,32.09,32.12,56000.0,27.1486,27.2078,27.1486,27.1739,56000.0
2013-07-26 15:30:00,32.12,32.18,32.1,32.13,157600.0,27.1739,27.2247,27.157,27.1824,157600.0
2013-07-29 09:30:00,32.06,32.22,31.98,32.11,47600.0,27.1232,27.2585,27.0555,27.1655,47600.0
2013-07-29 10:00:00,32.11,32.12,31.99,32.04,23800.0,27.1655,27.1739,27.064,27.1063,23800.0
2013-07-29 10:30:00,32.07,32.07,31.97,32.06,18800.0,27.1316,27.1316,27.047,27.1232,18800.0
2013-07-29 11:00:00,32.06,32.08,31.88,31.96,34800.0,27.1232,27.1401,26.9709,27.0386,34800.0
2013-07-29 11:30:00,31.95,32.0,31.95,31.98,47400.0,27.0301,27.0724,27.0301,27.0555,47400.0
2013-07-29 12:00:00,31.98,32.02,31.95,32.01,30400.0,27.0555,27.0893,27.0301,27.0809,30400.0
2013-07-29 12:30:00,32.0,32.0,31.96,31.99,58600.0,27.0724,27.0724,27.0386,27.064,58600.0
2013-07-29 13:00:00,31.98,32.07,31.96,32.04,23400.0,27.0555,27.1316,27.0386,27.1063,23400.0
2013-07-29 13:30:00,32.02,32.02,31.95,32.0,25400.0,27.0893,27.0893,27.0301,27.0724,25400.0
2013-07-29 14:00:00,32.02,32.07,32.0,32.0,26200.0,27.0893,27.1316,27.0724,27.0724,26200.0
2013-07-29 14:30:00,32.0,32.04,31.96,31.97,33000.0,27.0724,27.1063,27.0386,27.047,33000.0
2013-07-29 15:00:00,31.98,32.0,31.94,32.0,36400.0,27.0555,27.0724,27.0217,27.0724,36400.0
2013-07-29 15:30:00,32.0,32.02,31.96,32.01,109600.0,27.0724,27.0893,27.0386,27.0809,109600.0
2013-07-30 09:30:00,32.14,32.38,32.03,32.23,92600.0,27.1909,27.3939,27.0978,27.267,92600.0
2013-07-30 10:00:00,32.23,32.31,32.16,32.25,63200.0,27.267,27.3347,27.2078,27.2839,63200.0
2013-07-30 10:30:00,32.25,32.27,32.17,32.17,56200.0,27.2839,27.3008,27.2162,27.2162,56200.0
2013-07-30 11:00:00,32.17,32.18,32.07,32.07,37000.0,27.2162,27.2247,27.1316,27.1316,37000.0
2013-07-30 11:30:00,32.06,32.08,32.01,32.01,60000.0,27.1232,27.1401,27.0809,27.0809,60000.0
2013-07-30 12:00:00,32.01,32.04,31.98,31.99,34000.0,27.0809,27.1063,27.0555,27.064,34000.0
2013-07-30 12:30:00,31.99,32.1,31.99,32.07,49000.0,27.064,27.157,27.064,27.1316,49000.0
2013-07-30 13:00:00,32.06,32.09,31.96,31.96,28200.0,27.1232,27.1486,27.0386,27.0386,28200.0
2013-07-30 13:30:00,31.95,31.95,31.87,31.92,27200.0,27.0301,27.0301,26.9624,27.0047,27200.0
2013-07-30 14:00:00,31.93,32.05,31.93,32.02,52000.0,27.0132,27.1147,27.0132,27.0893,52000.0
2013-07-30 14:30:00,32.01,32.02,31.95,31.95,44400.0,27.0809,27.0893,27.0301,27.0301,44400.0
2013-07-30 15:00:00,31.96,32.08,31.95,32.08,100800.0,27.0386,27.1401,27.0301,27.1401,100800.0
2013-07-30 15:30:00,32.09,32.1,31.99,32.0,182400.0,27.1486,27.157,27.064,27.0724,182400.0
2013-07-31 09:30:00,32.08,32.23,31.95,32.02,74200.0,27.1401,27.267,27.0301,27.0893,74200.0
2013-07-31 10:00:00,31.99,32.17,31.99,32.17,53600.0,27.064,27.2162,27.064,27.2162,53600.0
2013-07-31 10:30:00,32.18,32.19,32.12,32.13,88600.0,27.2247,27.2332,27.1739,27.1824,88600.0
2013-07-31 11:00:00,32.13,32.15,32.05,32.06,39600.0,27.1824,27.1993,27.1147,27.1232,39600.0
2013-07-31 11:30:00,32.07,32.1,32.02,32.04,29000.0,27.1316,27.157,27.0893,27.1063,29000.0
2013-07-31 12:00:00,32.03,32.04,31.91,31.94,31000.0,27.0978,27.1063,26.9963,27.0217,31000.0
2013-07-31 12:30:00,31.95,31.96,31.92,31.92,14400.0,27.0301,27.0386,27.0047,27.0047,14400.0
2013-07-31 13:00:00,31.92,31.98,31.91,31.98,17200.0,27.0047,27.0555,26.9963,27.0555,17200.0
2013-07-31 13:30:00,31.98,31.98,31.92,31.94,65600.0,27.0555,27.0555,27.0047,27.0217,65600.0
2013-07-31 14:00:00,31.97,32.02,31.94,31.95,96200.0,27.047,27.0893,27.0217,27.0301,96200.0
2013-07-31 14:30:00,31.96,32.1,31.96,32.09,91200.0,27.0386,27.157,27.0386,27.1486,91200.0
2013-07-31 15:00:00,32.08,32.1,32.02,32.07,137600.0,27.1401,27.157,27.0893,27.1316,137600.0
2013-07-31 15:30:00,32.07,32.07,31.82,31.85,309400.0,27.1316,27.1316,26.9201,26.9455,309400.0
2013-08-01 09:30:00,32.45,32.74,32.22,32.63,265400.0,27.4531,27.6985,27.2585,27.6054,265400.0
2013-08-01 10:00:00,32.63,32.7,32.52,32.68,181000.0,27.6054,27.6646,27.5123,27.6477,181000.0
2013-08-01 10:30:00,32.67,32.72,32.58,32.65,90600.0,27.6392,27.6815,27.5631,27.6223,90600.0
2013-08-01 11:00:00,32.63,32.63,32.49,32.55,133000.0,27.6054,27.6054,27.487,27.5377,133000.0
2013-08-01 11:30:00,32.54,32.61,32.5,32.56,136000.0,27.5293,27.5885,27.4954,27.5462,136000.0
2013-08-01 12:00:00,32.56,32.58,32.47,32.52,74800.0,27.5462,27.5631,27.47,27.5123,74800.0
2013-08-01 12:30:00,32.52,32.56,32.43,32.47,69200.0,27.5123,27.5462,27.4362,27.47,69200.0
2013-08-01 13:00:00,32.47,32.49,32.3,32.35,93200.0,27.47,27.487,27.3262,27.3685,93200.0
2013-08-01 13:30:00,32.34,32.45,32.33,32.42,98400.0,27.3601,27.4531,27.3516,27.4277,98400.0
2013-08-01 14:00:00,32.43,32.51,32.38,32.42,146200.0,27.4362,27.5039,27.3939,27.4277,146200.0
2013-08-01 14:30:00,32.42,32.6,32.42,32.58,93800.0,27.4277,27.58,27.4277,27.5631,93800.0
2013-08-01 15:00:00,32.57,32.61,32.52,32.6,122400.0,27.5546,27.5885,27.5123,27.58,122400.0
2013-08-01 15:30:00,32.6,32.68,32.54,32.55,465600.0,27.58,27.6477,27.5293,27.5377,465600.0
2013-08-02 09:30:00,31.99,32.01,30.93,31.12,425800.0,27.064,27.0809,26.1672,26.3279,425800.0
2013-08-02 10:00:00,31.13,31.39,31.0,31.16,260200.0,26.3364,26.5564,26.2264,26.3618,260200.0
2013-08-02 10:30:00,31.17,31.18,31.0,31.08,150600.0,26.3702,26.3787,26.2264,26.2941,150600.0
2013-08-02 11:00:00,31.07,31.45,31.0,31.45,266600.0,26.2856,26.6071,26.2264,26.6071,266600.0
2013-08-02 11:30:00,31.44,31.66,31.36,31.63,174200.0,26.5987,26.7848,26.531,26.7594,174200.0
2013-08-02 12:00:00,31.61,31.66,31.41,31.43,107600.0,26.7425,26.7848,26.5733,26.5902,107600.0
2013-08-02 12:30:00,31.43,31.45,31.21,31.24,117800.0,26.5902,26.6071,26.4041,26.4294,117800.0
2013-08-02 13:00:00,31.22,31.4,31.07,31.25,194600.0,26.4125,26.5648,26.2856,26.4379,194600.0
2013-08-02 13:30:00,31.24,31.27,31.18,31.25,100800.0,26.4294,26.4548,26.3787,26.4379,100800.0
2013-08-02 14:00:00,31.25,31.29,31.21,31.28,94800.0,26.4379,26.4717,26.4041,26.4633,94800.0
2013-08-02 14:30:00,31.28,31.45,31.25,31.44,127400.0,26.4633,26.6071,26.4379,26.5987,127400.0
2013-08-02 15:00:00,31.44,31.5,31.36,31.42,180600.0,26.5987,26.6494,26.531,26.5817,180600.0
2013-08-02 15:30:00,31.42,31.43,31.35,31.42,570200.0,26.5817,26.5902,26.5225,26.5817,570200.0
2013-08-05 09:30:00,31.32,31.43,31.25,31.35,90000.0,26.4971,26.5902,26.4379,26.5225,90000.0
2013-08-05 10:00:00,31.33,31.47,31.33,31.45,66400.0,26.5056,26.624,26.5056,26.6071,66400.0
2013-08-05 10:30:00,31.45,31.56,31.45,31.48,77400.0,26.6071,26.7002,26.6071,26.6325,77400.0
2013-08-05 11:00:00,31.48,31.63,31.48,31.59,170200.0,26.6325,26.7594,26.6325,26.7256,170200.0
2013-08-05 11:30:00,31.59,31.65,31.55,31.64,55200.0,26.7256,26.7763,26.6917,26.7679,55200.0
2013-08-05 12:00:00,31.65,31.69,31.61,31.63,35600.0,26.7763,26.8102,26.7425,26.7594,35600.0
2013-08-05 12:30:00,31.63,31.67,31.56,31.57,26400.0,26.7594,26.7932,26.7002,26.7086,26400.0
2013-08-05 13:00:00,31.56,31.58,31.42,31.51,81000.0,26.7002,26.7171,26.5817,26.6579,81000.0
2013-08-05 13:30:00,31.52,31.52,31.36,31.36,44400.0,26.6663,26.6663,26.531,26.531,44400.0
2013-08-05 14:00:00,31.36,31.36,31.33,31.35,84600.0,26.531,26.531,26.5056,26.5225,84600.0
2013-08-05 14:30:00,31.35,31.36,31.34,31.34,94200.0,26.5225,26.531,26.514,26.514,94200.0
2013-08-05 15:00:00,31.34,31.42,31.33,31.39,180600.0,26.514,26.5817,26.5056,26.5564,180600.0
2013-08-05 15:30:00,31.39,31.43,31.34,31.42,374600.0,26.5564,26.5902,26.514,26.5817,374600.0
2013-08-06 09:30:00,31.34,31.64,31.31,31.49,73200.0,26.514,26.7679,26.4887,26.641,73200.0
2013-08-06 10:00:00,31.49,31.54,31.25,31.25,131600.0,26.641,26.6833,26.4379,26.4379,131600.0
2013-08-06 10:30:00,31.25,31.4,31.2,31.36,108600.0,26.4379,26.5648,26.3956,26.531,108600.0
2013-08-06 11:00:00,31.36,31.43,31.35,31.41,100600.0,26.531,26.5902,26.5225,26.5733,100600.0
2013-08-06 11:30:00,31.42,31.43,31.4,31.41,68200.0,26.5817,26.5902,26.5648,26.5733,68200.0
2013-08-06 12:00:00,31.41,31.43,31.36,31.42,88000.0,26.5733,26.5902,26.531,26.5817,88000.0
2013-08-06 12:30:00,31.42,31.42,31.39,31.4,62000.0,26.5817,26.5817,26.5564,26.5648,62000.0
2013-08-06 13:00:00,31.41,31.45,31.38,31.39,52800.0,26.5733,26.6071,26.5479,26.5564,52800.0
2013-08-06 13:30:00,31.41,31.41,31.32,31.39,56600.0,26.5733,26.5733,26.4971,26.5564,56600.0
2013-08-06 14:00:00,31.39,31.39,31.32,31.36,113000.0,26.5564,26.5564,26.4971,26.531,113000.0
2013-08-06 14:30:00,31.37,31.41,31.36,31.4,120200.0,26.5394,26.5733,26.531,26.5648,120200.0
2013-08-06 15:00:00,31.4,31.42,31.36,31.4,141400.0,26.5648,26.5817,26.531,26.5648,141400.0
2013-08-06 15:30:00,31.4,31.42,31.35,31.38,376000.0,26.5648,26.5817,26.5225,26.5479,376000.0
2013-08-07 09:30:00,31.31,31.36,31.11,31.11,201200.0,26.4887,26.531,26.3195,26.3195,201200.0
2013-08-07 10:00:00,31.11,31.16,31.03,31.09,111200.0,26.3195,26.3618,26.2518,26.3025,111200.0
2013-08-07 10:30:00,31.09,31.2,31.08,31.16,63000.0,26.3025,26.3956,26.2941,26.3618,63000.0
2013-08-07 11:00:00,31.16,31.22,31.15,31.16,93600.0,26.3618,26.4125,26.3533,26.3618,93600.0
2013-08-07 11:30:00,31.16,31.21,31.14,31.17,73800.0,26.3618,26.4041,26.3448,26.3702,73800.0
2013-08-07 12:00:00,31.16,31.16,31.1,31.1,44000.0,26.3618,26.3618,26.311,26.311,44000.0
2013-08-07 12:30:00,31.11,31.16,31.09,31.12,47800.0,26.3195,26.3618,26.3025,26.3279,47800.0
2013-08-07 13:00:00,31.12,31.13,31.05,31.07,93600.0,26.3279,26.3364,26.2687,26.2856,93600.0
2013-08-07 13:30:00,31.07,31.08,31.0,31.03,74200.0,26.2856,26.2941,26.2264,26.2518,74200.0
2013-08-07 14:00:00,31.03,31.03,30.93,31.0,140000.0,26.2518,26.2518,26.1672,26.2264,140000.0
2013-08-07 14:30:00,31.0,31.03,30.98,30.99,104400.0,26.2264,26.2518,26.2095,26.2179,104400.0
2013-08-07 15:00:00,30.99,30.99,30.93,30.96,102800.0,26.2179,26.2179,26.1672,26.1926,102800.0
2013-08-07 15:30:00,30.96,30.99,30.89,30.91,322600.0,26.1926,26.2179,26.1333,26.1503,322600.0
2013-08-08 09:30:00,31.0,31.0,30.66,30.7,101200.0,26.3459,26.3459,26.057,26.0909,101200.0
2013-08-08 10:00:00,30.71,30.81,30.7,30.75,104200.0,26.0994,26.1844,26.0909,26.1334,104200.0
2013-08-08 10:30:00,30.75,30.79,30.73,30.74,188400.0,26.1334,26.1674,26.1164,26.1249,188400.0
2013-08-08 11:00:00,30.75,30.8,30.74,30.75,108000.0,26.1334,26.1759,26.1249,26.1334,108000.0
2013-08-08 11:30:00,30.75,30.8,30.73,30.8,116000.0,26.1334,26.1759,26.1164,26.1759,116000.0
2013-08-08 12:00:00,30.8,30.88,30.78,30.86,172200.0,26.1759,26.2439,26.1589,26.2269,172200.0
2013-08-08 12:30:00,30.86,30.88,30.85,30.87,101400.0,26.2269,26.2439,26.2184,26.2354,101400.0
2013-08-08 13:00:00,30.88,30.88,30.85,30.86,70000.0,26.2439,26.2439,26.2184,26.2269,70000.0
2013-08-08 13:30:00,30.87,30.88,30.85,30.88,61400.0,26.2354,26.2439,26.2184,26.2439,61400.0
2013-08-08 14:00:00,30.88,30.89,30.86,30.89,66800.0,26.2439,26.2524,26.2269,26.2524,66800.0
2013-08-08 14:30:00,30.9,30.92,30.86,30.86,166400.0,26.2609,26.2779,26.2269,26.2269,166400.0
2013-08-08 15:00:00,30.88,30.88,30.78,30.8,108600.0,26.2439,26.2439,26.1589,26.1759,108600.0
2013-08-08 15:30:00,30.8,30.83,30.71,30.72,374600.0,26.1759,26.2014,26.0994,26.1079,374600.0
2013-08-09 09:30:00,30.72,30.8,30.64,30.75,91400.0,26.1079,26.1759,26.04,26.1334,91400.0
2013-08-09 10:00:00,30.73,30.75,30.56,30.58,43000.0,26.1164,26.1334,25.972,25.989,43000.0
2013-08-09 10:30:00,30.6,30.66,30.55,30.6,79200.0,26.006,26.057,25.9635,26.006,79200.0
2013-08-09 11:00:00,30.6,30.63,30.52,30.57,77600.0,26.006,26.0315,25.938,25.9805,77600.0
2013-08-09 11:30:00,30.6,30.74,30.57,30.7,105600.0,26.006,26.1249,25.9805,26.0909,105600.0
2013-08-09 12:00:00,30.7,30.77,30.67,30.75,52800.0,26.0909,26.1504,26.0655,26.1334,52800.0
2013-08-09 12:30:00,30.75,30.8,30.75,30.77,24600.0,26.1334,26.1759,26.1334,26.1504,24600.0
2013-08-09 13:00:00,30.78,30.78,30.73,30.77,34600.0,26.1589,26.1589,26.1164,26.1504,34600.0
2013-08-09 13:30:00,30.78,30.85,30.78,30.84,53400.0,26.1589,26.2184,26.1589,26.2099,53400.0
2013-08-09 14:00:00,30.82,30.82,30.75,30.8,52400.0,26.1929,26.1929,26.1334,26.1759,52400.0
2013-08-09 14:30:00,30.8,30.8,30.7,30.7,54000.0,26.1759,26.1759,26.0909,26.0909,54000.0
2013-08-09 15:00:00,30.7,30.75,30.7,30.73,64200.0,26.0909,26.1334,26.0909,26.1164,64200.0
2013-08-09 15:30:00,30.72,30.75,30.67,30.68,261200.0,26.1079,26.1334,26.0655,26.0739,261200.0
2013-08-12 09:30:00,30.65,30.73,30.57,30.65,64200.0,26.0485,26.1164,25.9805,26.0485,64200.0
2013-08-12 10:00:00,30.64,30.7,30.57,30.64,35800.0,26.04,26.0909,25.9805,26.04,35800.0
2013-08-12 10:30:00,30.65,30.7,30.63,30.7,41800.0,26.0485,26.0909,26.0315,26.0909,41800.0
2013-08-12 11:00:00,30.7,30.7,30.62,30.7,33000.0,26.0909,26.0909,26.023,26.0909,33000.0
2013-08-12 11:30:00,30.71,30.71,30.65,30.68,76400.0,26.0994,26.0994,26.0485,26.0739,76400.0
2013-08-12 12:00:00,30.68,30.68,30.64,30.64,30400.0,26.0739,26.0739,26.04,26.04,30400.0
2013-08-12 12:30:00,30.63,30.66,30.61,30.61,56200.0,26.0315,26.057,26.0145,26.0145,56200.0
2013-08-12 13:00:00,30.61,30.65,30.54,30.54,61600.0,26.0145,26.0485,25.955,25.955,61600.0
2013-08-12 13:30:00,30.54,30.58,30.53,30.57,47400.0,25.955,25.989,25.9465,25.9805,47400.0
2013-08-12 14:00:00,30.57,30.59,30.55,30.56,56400.0,25.9805,25.9975,25.9635,25.972,56400.0
2013-08-12 14:30:00,30.56,30.59,30.54,30.55,71200.0,25.972,25.9975,25.955,25.9635,71200.0
2013-08-12 15:00:00,30.55,30.58,30.5,30.58,99800.0,25.9635,25.989,25.921,25.989,99800.0
2013-08-12 15:30:00,30.58,30.65,30.57,30.63,218800.0,25.989,26.0485,25.9805,26.0315,218800.0
2013-08-13 09:30:00,30.65,30.79,30.58,30.67,62800.0,26.0485,26.1674,25.989,26.0655,62800.0
2013-08-13 10:00:00,30.65,30.66,30.57,30.65,246800.0,26.0485,26.057,25.9805,26.0485,246800.0
2013-08-13 10:30:00,30.64,30.64,30.58,30.6,59000.0,26.04,26.04,25.989,26.006,59000.0
2013-08-13 11:00:00,30.58,30.64,30.58,30.63,45200.0,25.989,26.04,25.989,26.0315,45200.0
2013-08-13 11:30:00,30.64,30.64,30.59,30.59,35200.0,26.04,26.04,25.9975,25.9975,35200.0
2013-08-13 12:00:00,30.61,30.63,30.55,30.63,42000.0,26.0145,26.0315,25.9635,26.0315,42000.0
2013-08-13 12:30:00,30.63,30.64,30.6,30.61,38000.0,26.0315,26.04,26.006,26.0145,38000.0
2013-08-13 13:00:00,30.61,30.63,30.6,30.61,36600.0,26.0145,26.0315,26.006,26.0145,36600.0
2013-08-13 13:30:00,30.61,30.62,30.56,30.58,66400.0,26.0145,26.023,25.972,25.989,66400.0
2013-08-13 14:00:00,30.56,30.59,30.54,30.55,64200.0,25.972,25.9975,25.955,25.9635,64200.0
2013-08-13 14:30:00,30.55,30.57,30.54,30.56,41400.0,25.9635,25.9805,25.955,25.972,41400.0
2013-08-13 15:00:00,30.57,30.63,30.57,30.61,66600.0,25.9805,26.0315,25.9805,26.0145,66600.0
2013-08-13 15:30:00,30.6,30.66,30.6,30.64,199400.0,26.006,26.057,26.006,26.04,199400.0
2013-08-14 09:30:00,30.65,30.75,30.48,30.52,71000.0,26.0485,26.1334,25.904,25.938,71000.0
2013-08-14 10:00:00,30.49,30.55,30.44,30.49,82600.0,25.9125,25.9635,25.87,25.9125,82600.0
2013-08-14 10:30:00,30.45,30.51,30.43,30.5,21000.0,25.8785,25.9295,25.8615,25.921,21000.0
2013-08-14 11:00:00,30.48,30.52,30.46,30.52,45800.0,25.904,25.938,25.887,25.938,45800.0
2013-08-14 11:30:00,30.52,30.54,30.38,30.39,37200.0,25.938,25.955,25.819,25.8275,37200.0
2013-08-14 12:00:00,30.38,30.43,30.34,30.39,31600.0,25.819,25.8615,25.785,25.8275,31600.0
2013-08-14 12:30:00,30.39,30.42,30.39,30.42,20200.0,25.8275,25.853,25.8275,25.853,20200.0
2013-08-14 13:00:00,30.4,30.43,30.36,30.4,85400.0,25.836,25.8615,25.802,25.836,85400.0
2013-08-14 13:30:00,30.4,30.43,30.36,30.43,21000.0,25.836,25.8615,25.802,25.8615,21000.0
2013-08-14 14:00:00,30.43,30.46,30.38,30.4,31800.0,25.8615,25.887,25.819,25.836,31800.0
2013-08-14 14:30:00,30.4,30.46,30.4,30.43,32400.0,25.836,25.887,25.836,25.8615,32400.0
2013-08-14 15:00:00,30.44,30.48,30.4,30.48,51600.0,25.87,25.904,25.836,25.904,51600.0
2013-08-14 15:30:00,30.47,30.47,30.41,30.42,143200.0,25.8955,25.8955,25.8445,25.853,143200.0
2013-08-15 09:30:00,30.25,30.3,29.93,29.93,119400.0,25.7085,25.751,25.4365,25.4365,119400.0
2013-08-15 10:00:00,29.95,30.02,29.84,30.0,121000.0,25.4535,25.513,25.3601,25.496,121000.0
2013-08-15 10:30:00,30.0,30.1,30.0,30.07,71200.0,25.496,25.581,25.496,25.5555,71200.0
2013-08-15 11:00:00,30.06,30.17,30.06,30.15,33600.0,25.547,25.6405,25.547,25.6235,33600.0
2013-08-15 11:30:00,30.15,30.18,30.1,30.13,78600.0,25.6235,25.649,25.581,25.6065,78600.0
2013-08-15 12:00:00,30.14,30.17,30.1,30.11,82400.0,25.615,25.6405,25.581,25.5895,82400.0
2013-08-15 12:30:00,30.11,30.13,30.08,30.11,95200.0,25.5895,25.6065,25.564,25.5895,95200.0
2013-08-15 13:00:00,30.1,30.11,30.0,30.05,32600.0,25.581,25.5895,25.496,25.5385,32600.0
2013-08-15 13:30:00,30.05,30.1,30.04,30.09,45400.0,25.5385,25.581,25.53,25.5725,45400.0
2013-08-15 14:00:00,30.1,30.18,30.04,30.17,86800.0,25.581,25.649,25.53,25.6405,86800.0
2013-08-15 14:30:00,30.16,30.18,30.13,30.14,57600.0,25.632,25.649,25.6065,25.615,57600.0
2013-08-15 15:00:00,30.14,30.2,30.11,30.17,192800.0,25.615,25.666,25.5895,25.6405,192800.0
2013-08-15 15:30:00,30.17,30.24,30.16,30.17,229600.0,25.6405,25.7,25.632,25.6405,229600.0
2013-08-16 09:30:00,30.12,30.15,30.02,30.06,61600.0,25.598,25.6235,25.513,25.547,61600.0
2013-08-16 10:00:00,30.09,30.15,30.02,30.08,44000.0,25.5725,25.6235,25.513,25.564,44000.0
2013-08-16 10:30:00,30.11,30.14,30.08,30.08,28400.0,25.5895,25.615,25.564,25.564,28400.0
2013-08-16 11:00:00,30.09,30.13,30.05,30.08,34200.0,25.5725,25.6065,25.5385,25.564,34200.0
2013-08-16 11:30:00,30.09,30.14,30.08,30.14,22800.0,25.5725,25.615,25.564,25.615,22800.0
2013-08-16 12:00:00,30.14,30.2,30.12,30.19,39600.0,25.615,25.666,25.598,25.6575,39600.0
2013-08-16 12:30:00,30.2,30.24,30.2,30.24,57800.0,25.666,25.7,25.666,25.7,57800.0
2013-08-16 13:00:00,30.23,30.23,30.17,30.18,53600.0,25.6915,25.6915,25.6405,25.649,53600.0
2013-08-16 13:30:00,30.18,30.19,30.12,30.18,47000.0,25.649,25.6575,25.598,25.649,47000.0
2013-08-16 14:00:00,30.18,30.22,30.14,30.2,77600.0,25.649,25.683,25.615,25.666,77600.0
2013-08-16 14:30:00,30.21,30.26,30.18,30.24,67800.0,25.6745,25.717,25.649,25.7,67800.0
2013-08-16 15:00:00,30.24,30.27,30.23,30.24,79600.0,25.7,25.7255,25.6915,25.7,79600.0
2013-08-16 15:30:00,30.24,30.27,30.2,30.2,229000.0,25.7,25.7255,25.666,25.666,229000.0
2013-08-19 09:30:00,30.27,30.34,30.2,30.34,107800.0,25.7255,25.785,25.666,25.785,107800.0
2013-08-19 10:00:00,30.34,30.43,30.32,30.37,126400.0,25.785,25.8615,25.768,25.8105,126400.0
2013-08-19 10:30:00,30.36,30.42,30.34,30.41,89600.0,25.802,25.853,25.785,25.8445,89600.0
2013-08-19 11:00:00,30.41,30.47,30.38,30.46,99400.0,25.8445,25.8955,25.819,25.887,99400.0
2013-08-19 11:30:00,30.46,30.57,30.44,30.57,187800.0,25.887,25.9805,25.87,25.9805,187800.0
2013-08-19 12:00:00,30.57,30.58,30.48,30.52,47200.0,25.9805,25.989,25.904,25.938,47200.0
2013-08-19 12:30:00,30.52,30.58,30.52,30.54,42000.0,25.938,25.989,25.938,25.955,42000.0
2013-08-19 13:00:00,30.56,30.59,30.5,30.5,82000.0,25.972,25.9975,25.921,25.921,82000.0
2013-08-19 13:30:00,30.5,30.51,30.47,30.5,134400.0,25.921,25.9295,25.8955,25.921,134400.0
2013-08-19 14:00:00,30.5,30.51,30.48,30.5,72400.0,25.921,25.9295,25.904,25.921,72400.0
2013-08-19 14:30:00,30.5,30.51,30.48,30.5,82400.0,25.921,25.9295,25.904,25.921,82400.0
2013-08-19 15:00:00,30.5,30.51,30.47,30.49,107400.0,25.921,25.9295,25.8955,25.9125,107400.0
2013-08-19 15:30:00,30.49,30.5,30.4,30.4,172400.0,25.9125,25.921,25.836,25.836,172400.0
2013-08-20 09:30:00,30.5,30.66,30.5,30.58,175400.0,25.921,26.057,25.921,25.989,175400.0
2013-08-20 10:00:00,30.57,30.7,30.57,30.68,63200.0,25.9805,26.0909,25.9805,26.0739,63200.0
2013-08-20 10:30:00,30.68,30.68,30.63,30.64,52200.0,26.0739,26.0739,26.0315,26.04,52200.0
2013-08-20 11:00:00,30.64,30.64,30.57,30.57,54800.0,26.04,26.04,25.9805,25.9805,54800.0
2013-08-20 11:30:00,30.58,30.6,30.57,30.57,37400.0,25.989,26.006,25.9805,25.9805,37400.0
2013-08-20 12:00:00,30.57,30.59,30.56,30.58,44600.0,25.9805,25.9975,25.972,25.989,44600.0
2013-08-20 12:30:00,30.58,30.59,30.53,30.55,46200.0,25.989,25.9975,25.9465,25.9635,46200.0
2013-08-20 13:00:00,30.55,30.59,30.54,30.55,35600.0,25.9635,25.9975,25.955,25.9635,35600.0
2013-08-20 13:30:00,30.55,30.57,30.53,30.57,36800.0,25.9635,25.9805,25.9465,25.9805,36800.0
2013-08-20 14:00:00,30.57,30.59,30.53,30.58,63200.0,25.9805,25.9975,25.9465,25.989,63200.0
2013-08-20 14:30:00,30.58,30.59,30.53,30.55,56200.0,25.989,25.9975,25.9465,25.9635,56200.0
2013-08-20 15:00:00,30.56,30.6,30.55,30.59,73800.0,25.972,26.006,25.9635,25.9975,73800.0
2013-08-20 15:30:00,30.6,30.61,30.5,30.51,166000.0,26.006,26.0145,25.921,25.9295,166000.0
2013-08-21 09:30:00,30.44,30.55,30.27,30.27,42000.0,25.87,25.9635,25.7255,25.7255,42000.0
2013-08-21 10:00:00,30.28,30.35,30.23,30.25,48000.0,25.734,25.7935,25.6915,25.7085,48000.0
2013-08-21 10:30:00,30.25,30.35,30.23,30.34,89400.0,25.7085,25.7935,25.6915,25.785,89400.0
2013-08-21 11:00:00,30.34,30.36,30.31,30.33,58400.0,25.785,25.802,25.7595,25.7765,58400.0
2013-08-21 11:30:00,30.32,30.36,30.32,30.36,56400.0,25.768,25.802,25.768,25.802,56400.0
2013-08-21 12:00:00,30.38,30.47,30.36,30.45,33600.0,25.819,25.8955,25.802,25.8785,33600.0
2013-08-21 12:30:00,30.45,30.49,30.43,30.46,30600.0,25.8785,25.9125,25.8615,25.887,30600.0
2013-08-21 13:00:00,30.46,30.49,30.45,30.47,16800.0,25.887,25.9125,25.8785,25.8955,16800.0
2013-08-21 13:30:00,30.47,30.48,30.45,30.45,17800.0,25.8955,25.904,25.8785,25.8785,17800.0
2013-08-21 14:00:00,30.44,30.47,30.3,30.46,48200.0,25.87,25.8955,25.751,25.887,48200.0
2013-08-21 14:30:00,30.46,30.56,30.45,30.5,29800.0,25.887,25.972,25.8785,25.921,29800.0
2013-08-21 15:00:00,30.5,30.5,30.47,30.49,51800.0,25.921,25.921,25.8955,25.9125,51800.0
2013-08-21 15:30:00,30.48,30.49,30.38,30.43,333400.0,25.904,25.9125,25.819,25.8615,333400.0
2013-08-22 09:30:00,30.42,30.53,30.34,30.45,83000.0,25.853,25.9465,25.785,25.8785,83000.0
2013-08-22 10:00:00,30.46,30.5,30.41,30.48,50800.0,25.887,25.921,25.8445,25.904,50800.0
2013-08-22 10:30:00,30.48,30.54,30.48,30.54,21800.0,25.904,25.955,25.904,25.955,21800.0
2013-08-22 11:00:00,30.53,30.6,30.5,30.5,47800.0,25.9465,26.006,25.921,25.921,47800.0
2013-08-22 11:30:00,30.5,30.61,30.5,30.6,60000.0,25.921,26.0145,25.921,26.006,60000.0
2013-08-22 12:00:00,30.6,30.66,30.55,30.57,46400.0,26.006,26.057,25.9635,25.9805,46400.0
2013-08-22 12:30:00,30.57,30.63,30.57,30.57,17400.0,25.9805,26.0315,25.9805,25.9805,17400.0
2013-08-22 13:00:00,30.59,30.61,30.55,30.61,33600.0,25.9975,26.0145,25.9635,26.0145,33600.0
2013-08-22 13:30:00,30.65,30.67,30.62,30.64,17800.0,26.0485,26.0655,26.023,26.04,17800.0
2013-08-22 14:00:00,30.64,30.65,30.56,30.61,33800.0,26.04,26.0485,25.972,26.0145,33800.0
2013-08-22 14:30:00,30.61,30.66,30.6,30.65,15800.0,26.0145,26.057,26.006,26.0485,15800.0
2013-08-22 15:00:00,30.63,30.64,30.57,30.6,18600.0,26.0315,26.04,25.9805,26.006,18600.0
2013-08-22 15:30:00,30.6,30.63,30.53,30.54,221400.0,26.006,26.0315,25.9465,25.955,221400.0
2013-08-23 09:30:00,30.54,30.64,30.5,30.62,139600.0,25.955,26.04,25.921,26.023,139600.0
2013-08-23 10:00:00,30.63,30.63,30.5,30.54,42600.0,26.0315,26.0315,25.921,25.955,42600.0
2013-08-23 10:30:00,30.51,30.68,30.49,30.66,22400.0,25.9295,26.0739,25.9125,26.057,22400.0
2013-08-23 11:00:00,30.66,30.67,30.57,30.62,25000.0,26.057,26.0655,25.9805,26.023,25000.0
2013-08-23 11:30:00,30.62,30.66,30.59,30.62,28400.0,26.023,26.057,25.9975,26.023,28400.0
2013-08-23 12:00:00,30.61,30.66,30.61,30.64,17600.0,26.0145,26.057,26.0145,26.04,17600.0
2013-08-23 12:30:00,30.64,30.66,30.59,30.61,42200.0,26.04,26.057,25.9975,26.0145,42200.0
2013-08-23 13:00:00,30.64,30.64,30.59,30.63,21800.0,26.04,26.04,25.9975,26.0315,21800.0
2013-08-23 13:30:00,30.64,30.64,30.57,30.61,18000.0,26.04,26.04,25.9805,26.0145,18000.0
2013-08-23 14:00:00,30.61,30.61,30.59,30.61,31200.0,26.0145,26.0145,25.9975,26.0145,31200.0
2013-08-23 14:30:00,30.61,30.67,30.61,30.66,23800.0,26.0145,26.0655,26.0145,26.057,23800.0
2013-08-23 15:00:00,30.66,30.66,30.61,30.65,40400.0,26.057,26.057,26.0145,26.0485,40400.0
2013-08-23 15:30:00,30.65,30.67,30.61,30.62,123200.0,26.0485,26.0655,26.0145,26.023,123200.0
2013-08-26 09:30:00,30.64,30.68,30.42,30.48,54800.0,26.04,26.0739,25.853,25.904,54800.0
2013-08-26 10:00:00,30.43,30.52,30.41,30.49,30600.0,25.8615,25.938,25.8445,25.9125,30600.0
2013-08-26 10:30:00,30.49,30.55,30.46,30.53,79400.0,25.9125,25.9635,25.887,25.9465,79400.0
2013-08-26 11:00:00,30.52,30.53,30.42,30.43,36400.0,25.938,25.9465,25.853,25.8615,36400.0
2013-08-26 11:30:00,30.45,30.53,30.44,30.52,76600.0,25.8785,25.9465,25.87,25.938,76600.0
2013-08-26 12:00:00,30.52,30.52,30.46,30.51,48200.0,25.938,25.938,25.887,25.9295,48200.0
2013-08-26 12:30:00,30.51,30.53,30.49,30.49,44800.0,25.9295,25.9465,25.9125,25.9125,44800.0
2013-08-26 13:00:00,30.49,30.54,30.48,30.5,139600.0,25.9125,25.955,25.904,25.921,139600.0
2013-08-26 13:30:00,30.5,30.52,30.48,30.49,22400.0,25.921,25.938,25.904,25.9125,22400.0
2013-08-26 14:00:00,30.5,30.5,30.43,30.43,29600.0,25.921,25.921,25.8615,25.8615,29600.0
2013-08-26 14:30:00,30.45,30.46,30.41,30.42,29000.0,25.8785,25.887,25.8445,25.853,29000.0
2013-08-26 15:00:00,30.42,30.45,30.35,30.4,87800.0,25.853,25.8785,25.7935,25.836,87800.0
2013-08-26 15:30:00,30.4,30.47,30.36,30.43,222600.0,25.836,25.8955,25.802,25.8615,222600.0
2013-08-27 09:30:00,30.27,30.38,30.18,30.28,96800.0,25.7255,25.819,25.649,25.734,96800.0
2013-08-27 10:00:00,30.28,30.32,30.17,30.23,86200.0,25.734,25.768,25.6405,25.6915,86200.0
2013-08-27 10:30:00,30.23,30.33,30.17,30.33,33000.0,25.6915,25.7765,25.6405,25.7765,33000.0
2013-08-27 11:00:00,30.34,30.34,30.2,30.28,89000.0,25.785,25.785,25.666,25.734,89000.0
2013-08-27 11:30:00,30.27,30.29,30.19,30.25,33200.0,25.7255,25.7425,25.6575,25.7085,33200.0
2013-08-27 12:00:00,30.24,30.27,30.19,30.25,76000.0,25.7,25.7255,25.6575,25.7085,76000.0
2013-08-27 12:30:00,30.23,30.31,30.21,30.24,86400.0,25.6915,25.7595,25.6745,25.7,86400.0
2013-08-27 13:00:00,30.23,30.26,30.21,30.21,29200.0,25.6915,25.717,25.6745,25.6745,29200.0
2013-08-27 13:30:00,30.23,30.31,30.2,30.29,33200.0,25.6915,25.7595,25.666,25.7425,33200.0
2013-08-27 14:00:00,30.27,30.34,30.21,30.24,56600.0,25.7255,25.785,25.6745,25.7,56600.0
2013-08-27 14:30:00,30.24,30.3,30.21,30.25,85400.0,25.7,25.751,25.6745,25.7085,85400.0
2013-08-27 15:00:00,30.25,30.3,30.21,30.25,81800.0,25.7085,25.751,25.6745,25.7085,81800.0
2013-08-27 15:30:00,30.25,30.27,30.2,30.21,145200.0,25.7085,25.7255,25.666,25.6745,145200.0
2013-08-28 09:30:00,30.19,30.32,29.98,29.98,51400.0,25.6575,25.768,25.479,25.479,51400.0
2013-08-28 10:00:00,30.0,30.07,29.98,30.07,37600.0,25.496,25.5555,25.479,25.5555,37600.0
2013-08-28 10:30:00,30.07,30.09,30.03,30.08,29400.0,25.5555,25.5725,25.5215,25.564,29400.0
2013-08-28 11:00:00,30.08,30.16,30.07,30.16,41400.0,25.564,25.632,25.5555,25.632,41400.0
2013-08-28 11:30:00,30.15,30.16,30.1,30.1,33200.0,25.6235,25.632,25.581,25.581,33200.0
2013-08-28 12:00:00,30.1,30.11,30.02,30.02,37000.0,25.581,25.5895,25.513,25.513,37000.0
2013-08-28 12:30:00,30.02,30.03,29.97,29.97,70800.0,25.513,25.5215,25.4705,25.4705,70800.0
2013-08-28 13:00:00,29.98,30.0,29.95,30.0,63400.0,25.479,25.496,25.4535,25.496,63400.0
2013-08-28 13:30:00,30.0,30.02,29.95,29.96,53400.0,25.496,25.513,25.4535,25.462,53400.0
2013-08-28 14:00:00,29.97,29.98,29.9,29.92,59000.0,25.4705,25.479,25.4111,25.428,59000.0
2013-08-28 14:30:00,29.93,29.94,29.9,29.93,65800.0,25.4365,25.445,25.4111,25.4365,65800.0
2013-08-28 15:00:00,29.93,30.0,29.93,29.99,96000.0,25.4365,25.496,25.4365,25.4875,96000.0
2013-08-28 15:30:00,29.99,30.01,29.9,29.91,115000.0,25.4875,25.5045,25.4111,25.4196,115000.0
2013-08-29 09:30:00,29.92,29.93,29.83,29.89,111800.0,25.428,25.4365,25.3516,25.4026,111800.0
2013-08-29 10:00:00,29.9,29.98,29.88,29.9,154400.0,25.4111,25.479,25.3941,25.4111,154400.0
2013-08-29 10:30:00,29.9,30.03,29.9,29.93,148000.0,25.4111,25.5215,25.4111,25.4365,148000.0
2013-08-29 11:00:00,29.94,29.96,29.9,29.95,106400.0,25.445,25.462,25.4111,25.4535,106400.0
2013-08-29 11:30:00,29.94,29.95,29.88,29.89,61000.0,25.445,25.4535,25.3941,25.4026,61000.0
2013-08-29 12:00:00,29.9,29.9,29.85,29.86,59400.0,25.4111,25.4111,25.3686,25.3771,59400.0
2013-08-29 12:30:00,29.86,29.88,29.81,29.88,27400.0,25.3771,25.3941,25.3346,25.3941,27400.0
2013-08-29 13:00:00,29.86,29.92,29.84,29.85,45400.0,25.3771,25.428,25.3601,25.3686,45400.0
2013-08-29 13:30:00,29.85,29.86,29.82,29.85,48600.0,25.3686,25.3771,25.3431,25.3686,48600.0
2013-08-29 14:00:00,29.84,29.89,29.83,29.88,43600.0,25.3601,25.4026,25.3516,25.3941,43600.0
2013-08-29 14:30:00,29.88,29.89,29.86,29.89,60600.0,25.3941,25.4026,25.3771,25.4026,60600.0
2013-08-29 15:00:00,29.89,29.9,29.85,29.86,149800.0,25.4026,25.4111,25.3686,25.3771,149800.0
2013-08-29 15:30:00,29.86,29.86,29.81,29.84,164000.0,25.3771,25.3771,25.3346,25.3601,164000.0
2013-08-30 09:30:00,29.9,29.9,29.68,29.81,78200.0,25.4111,25.4111,25.2241,25.3346,78200.0
2013-08-30 10:00:00,29.82,29.86,29.75,29.86,42600.0,25.3431,25.3771,25.2836,25.3771,42600.0
2013-08-30 10:30:00,29.83,29.9,29.82,29.82,55200.0,25.3516,25.4111,25.3431,25.3431,55200.0
2013-08-30 11:00:00,29.81,29.88,29.69,29.7,83800.0,25.3346,25.3941,25.2326,25.2411,83800.0
2013-08-30 11:30:00,29.72,29.79,29.71,29.79,29200.0,25.2581,25.3176,25.2496,25.3176,29200.0
2013-08-30 12:00:00,29.77,29.82,29.75,29.81,33400.0,25.3006,25.3431,25.2836,25.3346,33400.0
2013-08-30 12:30:00,29.8,29.81,29.75,29.81,26600.0,25.3261,25.3346,25.2836,25.3346,26600.0
2013-08-30 13:00:00,29.81,29.85,29.68,29.77,50000.0,25.3346,25.3686,25.2241,25.3006,50000.0
2013-08-30 13:30:00,29.76,29.81,29.74,29.74,27400.0,25.2921,25.3346,25.2751,25.2751,27400.0
2013-08-30 14:00:00,29.74,29.75,29.68,29.68,49000.0,25.2751,25.2836,25.2241,25.2241,49000.0
2013-08-30 14:30:00,29.68,29.73,29.66,29.68,70800.0,25.2241,25.2666,25.2071,25.2241,70800.0
2013-08-30 15:00:00,29.68,29.71,29.65,29.68,100200.0,25.2241,25.2496,25.1986,25.2241,100200.0
2013-08-30 15:30:00,29.68,29.7,29.6,29.66,417200.0,25.2241,25.2411,25.1561,25.2071,417200.0
2013-09-03 09:30:00,30.0,30.02,29.67,29.71,120000.0,25.496,25.513,25.2156,25.2496,120000.0
2013-09-03 10:00:00,29.7,29.8,29.64,29.68,141200.0,25.2411,25.3261,25.1901,25.2241,141200.0
2013-09-03 10:30:00,29.66,29.82,29.65,29.81,83800.0,25.2071,25.3431,25.1986,25.3346,83800.0
2013-09-03 11:00:00,29.81,29.85,29.66,29.66,68800.0,25.3346,25.3686,25.2071,25.2071,68800.0
2013-09-03 11:30:00,29.66,29.72,29.61,29.7,82600.0,25.2071,25.2581,25.1646,25.2411,82600.0
2013-09-03 12:00:00,29.7,29.73,29.66,29.67,73600.0,25.2411,25.2666,25.2071,25.2156,73600.0
2013-09-03 12:30:00,29.66,29.69,29.63,29.67,49000.0,25.2071,25.2326,25.1816,25.2156,49000.0
2013-09-03 13:00:00,29.64,29.67,29.53,29.58,98600.0,25.1901,25.2156,25.0966,25.1391,98600.0
2013-09-03 13:30:00,29.58,29.59,29.38,29.43,152400.0,25.1391,25.1476,24.9691,25.0116,152400.0
2013-09-03 14:00:00,29.45,29.53,29.4,29.42,84800.0,25.0286,25.0966,24.9861,25.0031,84800.0
2013-09-03 14:30:00,29.42,29.52,29.38,29.5,113000.0,25.0031,25.0881,24.9691,25.0711,113000.0
2013-09-03 15:00:00,29.51,29.57,29.5,29.52,94800.0,25.0796,25.1306,25.0711,25.0881,94800.0
2013-09-03 15:30:00,29.52,29.68,29.49,29.59,450600.0,25.0881,25.2241,25.0626,25.1476,450600.0
2013-09-04 09:30:00,29.51,29.51,29.17,29.21,311600.0,25.0796,25.0796,24.7906,24.8246,311600.0
2013-09-04 10:00:00,29.21,29.24,29.04,29.08,395200.0,24.8246,24.8501,24.6802,24.7142,395200.0
2013-09-04 10:30:00,29.08,29.09,28.98,29.0,252000.0,24.7142,24.7227,24.6292,24.6462,252000.0
2013-09-04 11:00:00,29.0,29.07,28.95,28.99,211200.0,24.6462,24.7057,24.6037,24.6377,211200.0
2013-09-04 11:30:00,29.0,29.09,28.98,28.99,198600.0,24.6462,24.7227,24.6292,24.6377,198600.0
2013-09-04 12:00:00,29.0,29.02,28.9,28.92,252000.0,24.6462,24.6632,24.5612,24.5782,252000.0
2013-09-04 12:30:00,28.92,28.97,28.9,28.93,150400.0,24.5782,24.6207,24.5612,24.5867,150400.0
2013-09-04 13:00:00,28.93,28.93,28.91,28.92,116800.0,24.5867,24.5867,24.5697,24.5782,116800.0
2013-09-04 13:30:00,28.92,28.92,28.89,28.9,119400.0,24.5782,24.5782,24.5527,24.5612,119400.0
2013-09-04 14:00:00,28.9,28.93,28.88,28.88,191800.0,24.5612,24.5867,24.5442,24.5442,191800.0
2013-09-04 14:30:00,28.88,28.93,28.87,28.93,194600.0,24.5442,24.5867,24.5357,24.5867,194600.0
2013-09-04 15:00:00,28.93,28.93,28.85,28.85,272800.0,24.5867,24.5867,24.5187,24.5187,272800.0
2013-09-04 15:30:00,28.86,28.87,28.8,28.82,713400.0,24.5272,24.5357,24.4762,24.4932,713400.0
2013-09-05 09:30:00,28.78,28.91,28.68,28.7,222200.0,24.4592,24.5697,24.3742,24.3912,222200.0
2013-09-05 10:00:00,28.71,28.73,28.41,28.43,433400.0,24.3997,24.4167,24.1447,24.1617,433400.0
2013-09-05 10:30:00,28.43,28.46,28.28,28.28,305000.0,24.1617,24.1872,24.0343,24.0343,305000.0
2013-09-05 11:00:00,28.27,28.46,28.27,28.31,171400.0,24.0258,24.1872,24.0258,24.0598,171400.0
2013-09-05 11:30:00,28.32,28.36,28.18,28.33,351000.0,24.0683,24.1023,23.9493,24.0768,351000.0
2013-09-05 12:00:00,28.32,28.35,28.25,28.29,206200.0,24.0683,24.0938,24.0088,24.0428,206200.0
2013-09-05 12:30:00,28.29,28.35,28.29,28.31,81200.0,24.0428,24.0938,24.0428,24.0598,81200.0
2013-09-05 13:00:00,28.31,28.35,28.27,28.31,156400.0,24.0598,24.0938,24.0258,24.0598,156400.0
2013-09-05 13:30:00,28.32,28.32,28.24,28.25,111400.0,24.0683,24.0683,24.0003,24.0088,111400.0
2013-09-05 14:00:00,28.25,28.32,28.24,28.3,123400.0,24.0088,24.0683,24.0003,24.0513,123400.0
2013-09-05 14:30:00,28.3,28.36,28.29,28.33,152000.0,24.0513,24.1023,24.0428,24.0768,152000.0
2013-09-05 15:00:00,28.34,28.34,28.27,28.28,200800.0,24.0853,24.0853,24.0258,24.0343,200800.0
2013-09-05 15:30:00,28.29,28.35,28.28,28.33,516600.0,24.0428,24.0938,24.0343,24.0768,516600.0
2013-09-06 09:30:00,28.39,28.53,28.2,28.24,127600.0,24.1278,24.2467,23.9663,24.0003,127600.0
2013-09-06 10:00:00,28.24,28.38,28.19,28.36,187000.0,24.0003,24.1193,23.9578,24.1023,187000.0
2013-09-06 10:30:00,28.37,28.49,28.27,28.48,123400.0,24.1108,24.2127,24.0258,24.2042,123400.0
2013-09-06 11:00:00,28.48,28.55,28.48,28.5,117800.0,24.2042,24.2637,24.2042,24.2212,117800.0
2013-09-06 11:30:00,28.52,28.6,28.5,28.53,70200.0,24.2382,24.3062,24.2212,24.2467,70200.0
2013-09-06 12:00:00,28.53,28.54,28.42,28.46,139600.0,24.2467,24.2552,24.1532,24.1872,139600.0
2013-09-06 12:30:00,28.46,28.46,28.37,28.38,88600.0,24.1872,24.1872,24.1108,24.1193,88600.0
2013-09-06 13:00:00,28.38,28.43,28.37,28.41,94800.0,24.1193,24.1617,24.1108,24.1447,94800.0
2013-09-06 13:30:00,28.4,28.45,28.4,28.42,118000.0,24.1363,24.1787,24.1363,24.1532,118000.0
2013-09-06 14:00:00,28.42,28.48,28.42,28.46,123800.0,24.1532,24.2042,24.1532,24.1872,123800.0
2013-09-06 14:30:00,28.45,28.46,28.36,28.39,138800.0,24.1787,24.1872,24.1023,24.1278,138800.0
2013-09-06 15:00:00,28.39,28.4,28.34,28.38,183600.0,24.1278,24.1363,24.0853,24.1193,183600.0
2013-09-06 15:30:00,28.37,28.42,28.33,28.41,647000.0,24.1108,24.1532,24.0768,24.1447,647000.0
2013-09-09 09:30:00,28.43,28.8,28.43,28.79,275400.0,24.1617,24.4762,24.1617,24.4677,275400.0
2013-09-09 10:00:00,28.8,28.9,28.8,28.9,197400.0,24.4762,24.5612,24.4762,24.5612,197400.0
2013-09-09 10:30:00,28.9,28.98,28.87,28.95,176200.0,24.5612,24.6292,24.5357,24.6037,176200.0
2013-09-09 11:00:00,28.95,28.99,28.92,28.96,88400.0,24.6037,24.6377,24.5782,24.6122,88400.0
2013-09-09 11:30:00,28.96,28.97,28.9,28.9,92400.0,24.6122,24.6207,24.5612,24.5612,92400.0
2013-09-09 12:00:00,28.89,28.91,28.83,28.89,70800.0,24.5527,24.5697,24.5017,24.5527,70800.0
2013-09-09 12:30:00,28.89,28.9,28.81,28.88,61000.0,24.5527,24.5612,24.4847,24.5442,61000.0
2013-09-09 13:00:00,28.88,28.88,28.82,28.84,43600.0,24.5442,24.5442,24.4932,24.5102,43600.0
2013-09-09 13:30:00,28.84,28.9,28.84,28.9,184400.0,24.5102,24.5612,24.5102,24.5612,184400.0
2013-09-09 14:00:00,28.89,28.91,28.88,28.9,65200.0,24.5527,24.5697,24.5442,24.5612,65200.0
2013-09-09 14:30:00,28.91,28.99,28.9,28.96,82200.0,24.5697,24.6377,24.5612,24.6122,82200.0
2013-09-09 15:00:00,28.96,29.05,28.95,29.02,130600.0,24.6122,24.6887,24.6037,24.6632,130600.0
2013-09-09 15:30:00,29.02,29.05,28.98,29.0,235200.0,24.6632,24.6887,24.6292,24.6462,235200.0
2013-09-10 09:30:00,29.18,29.28,29.09,29.25,161400.0,24.7991,24.8841,24.7227,24.8586,161400.0
2013-09-10 10:00:00,29.25,29.35,29.23,29.31,162000.0,24.8586,24.9436,24.8416,24.9096,162000.0
2013-09-10 10:30:00,29.3,29.35,29.28,29.3,138800.0,24.9011,24.9436,24.8841,24.9011,138800.0
2013-09-10 11:00:00,29.3,29.32,29.28,29.3,95400.0,24.9011,24.9181,24.8841,24.9011,95400.0
2013-09-10 11:30:00,29.29,29.38,29.28,29.35,140200.0,24.8926,24.9691,24.8841,24.9436,140200.0
2013-09-10 12:00:00,29.35,29.37,29.33,29.34,107400.0,24.9436,24.9606,24.9266,24.9351,107400.0
2013-09-10 12:30:00,29.34,29.35,29.33,29.34,73200.0,24.9351,24.9436,24.9266,24.9351,73200.0
2013-09-10 13:00:00,29.33,29.35,29.28,29.33,148000.0,24.9266,24.9436,24.8841,24.9266,148000.0
2013-09-10 13:30:00,29.33,29.34,29.29,29.3,64600.0,24.9266,24.9351,24.8926,24.9011,64600.0
2013-09-10 14:00:00,29.3,29.35,29.3,29.34,124800.0,24.9011,24.9436,24.9011,24.9351,124800.0
2013-09-10 14:30:00,29.34,29.36,29.32,29.36,98800.0,24.9351,24.9521,24.9181,24.9521,98800.0
2013-09-10 15:00:00,29.36,29.37,29.31,29.36,121000.0,24.9521,24.9606,24.9096,24.9521,121000.0
2013-09-10 15:30:00,29.36,29.49,29.36,29.48,455800.0,24.9521,25.0626,24.9521,25.0541,455800.0
2013-09-11 09:30:00,29.42,29.51,29.25,29.27,227600.0,25.0031,25.0796,24.8586,24.8756,227600.0
2013-09-11 10:00:00,29.28,29.33,29.17,29.25,162800.0,24.8841,24.9266,24.7906,24.8586,162800.0
2013-09-11 10:30:00,29.25,29.38,29.25,29.33,192800.0,24.8586,24.9691,24.8586,24.9266,192800.0
2013-09-11 11:00:00,29.34,29.42,29.34,29.41,80000.0,24.9351,25.0031,24.9351,24.9946,80000.0
2013-09-11 11:30:00,29.42,29.55,29.41,29.52,184200.0,25.0031,25.1136,24.9946,25.0881,184200.0
2013-09-11 12:00:00,29.52,29.54,29.5,29.54,52200.0,25.0881,25.1051,25.0711,25.1051,52200.0
2013-09-11 12:30:00,29.54,29.55,29.5,29.53,58600.0,25.1051,25.1136,25.0711,25.0966,58600.0
2013-09-11 13:00:00,29.53,29.53,29.47,29.52,56800.0,25.0966,25.0966,25.0456,25.0881,56800.0
2013-09-11 13:30:00,29.51,29.54,29.5,29.5,41600.0,25.0796,25.1051,25.0711,25.0711,41600.0
2013-09-11 14:00:00,29.51,29.54,29.5,29.53,45000.0,25.0796,25.1051,25.0711,25.0966,45000.0
2013-09-11 14:30:00,29.53,29.54,29.51,29.53,50400.0,25.0966,25.1051,25.0796,25.0966,50400.0
2013-09-11 15:00:00,29.53,29.58,29.52,29.53,212800.0,25.0966,25.1391,25.0881,25.0966,212800.0
2013-09-11 15:30:00,29.52,29.62,29.5,29.62,351000.0,25.0881,25.1731,25.0711,25.1731,351000.0
2013-09-12 09:30:00,29.57,29.7,29.57,29.66,51200.0,25.1306,25.2411,25.1306,25.2071,51200.0
2013-09-12 10:00:00,29.66,29.76,29.64,29.75,102800.0,25.2071,25.2921,25.1901,25.2836,102800.0
2013-09-12 10:30:00,29.75,29.79,29.61,29.64,141000.0,25.2836,25.3176,25.1646,25.1901,141000.0
2013-09-12 11:00:00,29.63,29.68,29.56,29.57,190600.0,25.1816,25.2241,25.1221,25.1306,190600.0
2013-09-12 11:30:00,29.56,29.6,29.53,29.58,32400.0,25.1221,25.1561,25.0966,25.1391,32400.0
2013-09-12 12:00:00,29.59,29.64,29.59,29.63,51000.0,25.1476,25.1901,25.1476,25.1816,51000.0
2013-09-12 12:30:00,29.62,29.66,29.61,29.66,49800.0,25.1731,25.2071,25.1646,25.2071,49800.0
2013-09-12 13:00:00,29.66,29.68,29.65,29.68,37800.0,25.2071,25.2241,25.1986,25.2241,37800.0
2013-09-12 13:30:00,29.68,29.72,29.67,29.71,42400.0,25.2241,25.2581,25.2156,25.2496,42400.0
2013-09-12 14:00:00,29.71,29.76,29.71,29.75,80000.0,25.2496,25.2921,25.2496,25.2836,80000.0
2013-09-12 14:30:00,29.74,29.75,29.7,29.73,63800.0,25.2751,25.2836,25.2411,25.2666,63800.0
2013-09-12 15:00:00,29.73,29.73,29.65,29.66,80800.0,25.2666,25.2666,25.1986,25.2071,80800.0
2013-09-12 15:30:00,29.65,29.72,29.63,29.65,313000.0,25.1986,25.2581,25.1816,25.1986,313000.0
2013-09-13 09:30:00,29.74,29.97,29.66,29.9,94400.0,25.2751,25.4705,25.2071,25.4111,94400.0
2013-09-13 10:00:00,29.92,29.92,29.77,29.83,128000.0,25.428,25.428,25.3006,25.3516,128000.0
2013-09-13 10:30:00,29.83,29.88,29.8,29.86,104000.0,25.3516,25.3941,25.3261,25.3771,104000.0
2013-09-13 11:00:00,29.86,29.91,29.83,29.9,183000.0,25.3771,25.4196,25.3516,25.4111,183000.0
2013-09-13 11:30:00,29.89,29.9,29.85,29.87,52600.0,25.4026,25.4111,25.3686,25.3856,52600.0
2013-09-13 12:00:00,29.86,29.87,29.79,29.8,46800.0,25.3771,25.3856,25.3176,25.3261,46800.0
2013-09-13 12:30:00,29.81,29.86,29.8,29.8,132600.0,25.3346,25.3771,25.3261,25.3261,132600.0
2013-09-13 13:00:00,29.8,29.85,29.79,29.84,40800.0,25.3261,25.3686,25.3176,25.3601,40800.0
2013-09-13 13:30:00,29.84,29.85,29.81,29.85,36000.0,25.3601,25.3686,25.3346,25.3686,36000.0
2013-09-13 14:00:00,29.85,29.93,29.84,29.9,70400.0,25.3686,25.4365,25.3601,25.4111,70400.0
2013-09-13 14:30:00,29.9,29.93,29.89,29.92,69600.0,25.4111,25.4365,25.4026,25.428,69600.0
2013-09-13 15:00:00,29.92,29.97,29.92,29.93,91600.0,25.428,25.4705,25.428,25.4365,91600.0
2013-09-13 15:30:00,29.93,29.93,29.87,29.91,210000.0,25.4365,25.4365,25.3856,25.4196,210000.0
2013-09-16 09:30:00,30.21,30.32,30.08,30.08,92400.0,25.6745,25.768,25.564,25.564,92400.0
2013-09-16 10:00:00,30.08,30.13,30.03,30.1,96600.0,25.564,25.6065,25.5215,25.581,96600.0
2013-09-16 10:30:00,30.1,30.18,30.1,30.11,75600.0,25.581,25.649,25.581,25.5895,75600.0
2013-09-16 11:00:00,30.11,30.18,30.11,30.16,82600.0,25.5895,25.649,25.5895,25.632,82600.0
2013-09-16 11:30:00,30.16,30.2,30.13,30.17,56600.0,25.632,25.666,25.6065,25.6405,56600.0
2013-09-16 12:00:00,30.17,30.18,30.13,30.15,33400.0,25.6405,25.649,25.6065,25.6235,33400.0
2013-09-16 12:30:00,30.14,30.16,30.11,30.11,41000.0,25.615,25.632,25.5895,25.5895,41000.0
2013-09-16 13:00:00,30.11,30.14,30.09,30.14,61000.0,25.5895,25.615,25.5725,25.615,61000.0
2013-09-16 13:30:00,30.13,30.15,30.08,30.15,61000.0,25.6065,25.6235,25.564,25.6235,61000.0
2013-09-16 14:00:00,30.16,30.18,30.13,30.16,77400.0,25.632,25.649,25.6065,25.632,77400.0
2013-09-16 14:30:00,30.17,30.17,30.11,30.14,82000.0,25.6405,25.6405,25.5895,25.615,82000.0
2013-09-16 15:00:00,30.14,30.2,30.14,30.14,69200.0,25.615,25.666,25.615,25.615,69200.0
2013-09-16 15:30:00,30.15,30.2,30.12,30.18,192400.0,25.6235,25.666,25.598,25.649,192400.0
2013-09-17 09:30:00,30.56,30.72,30.47,30.66,240200.0,25.972,26.1079,25.8955,26.057,240200.0
2013-09-17 10:00:00,30.66,30.71,30.63,30.63,155600.0,26.057,26.0994,26.0315,26.0315,155600.0
2013-09-17 10:30:00,30.63,30.73,30.63,30.72,120800.0,26.0315,26.1164,26.0315,26.1079,120800.0
2013-09-17 11:00:00,30.72,30.75,30.69,30.75,91400.0,26.1079,26.1334,26.0824,26.1334,91400.0
2013-09-17 11:30:00,30.75,30.82,30.74,30.81,79000.0,26.1334,26.1929,26.1249,26.1844,79000.0
2013-09-17 12:00:00,30.82,30.84,30.78,30.8,66600.0,26.1929,26.2099,26.1589,26.1759,66600.0
2013-09-17 12:30:00,30.81,30.83,30.74,30.75,148000.0,26.1844,26.2014,26.1249,26.1334,148000.0
2013-09-17 13:00:00,30.75,30.77,30.72,30.75,93600.0,26.1334,26.1504,26.1079,26.1334,93600.0
2013-09-17 13:30:00,30.75,30.81,30.75,30.8,75600.0,26.1334,26.1844,26.1334,26.1759,75600.0
2013-09-17 14:00:00,30.81,30.82,30.75,30.76,196800.0,26.1844,26.1929,26.1334,26.1419,196800.0
2013-09-17 14:30:00,30.77,30.83,30.76,30.81,127000.0,26.1504,26.2014,26.1419,26.1844,127000.0
2013-09-17 15:00:00,30.82,30.85,30.79,30.84,228800.0,26.1929,26.2184,26.1674,26.2099,228800.0
2013-09-17 15:30:00,30.84,30.88,30.8,30.85,391800.0,26.2099,26.2439,26.1759,26.2184,391800.0
2013-09-18 09:30:00,30.81,30.85,30.63,30.66,153800.0,26.1844,26.2184,26.0315,26.057,153800.0
2013-09-18 10:00:00,30.65,30.68,30.59,30.63,113800.0,26.0485,26.0739,25.9975,26.0315,113800.0
2013-09-18 10:30:00,30.64,30.75,30.64,30.7,155000.0,26.04,26.1334,26.04,26.0909,155000.0
2013-09-18 11:00:00,30.7,30.71,30.67,30.71,57000.0,26.0909,26.0994,26.0655,26.0994,57000.0
2013-09-18 11:30:00,30.71,30.71,30.59,30.59,66400.0,26.0994,26.0994,25.9975,25.9975,66400.0
2013-09-18 12:00:00,30.59,30.65,30.58,30.63,71800.0,25.9975,26.0485,25.989,26.0315,71800.0
2013-09-18 12:30:00,30.63,30.65,30.6,30.61,52400.0,26.0315,26.0485,26.006,26.0145,52400.0
2013-09-18 13:00:00,30.61,30.64,30.6,30.63,70200.0,26.0145,26.04,26.006,26.0315,70200.0
2013-09-18 13:30:00,30.63,30.66,30.61,30.64,58200.0,26.0315,26.057,26.0145,26.04,58200.0
2013-09-18 14:00:00,30.64,31.0,30.64,30.95,100800.0,26.04,26.3459,26.04,26.3034,100800.0
2013-09-18 14:30:00,30.94,31.04,30.91,31.04,106200.0,26.2949,26.3799,26.2694,26.3799,106200.0
2013-09-18 15:00:00,31.04,31.07,31.01,31.06,151800.0,26.3799,26.4054,26.3544,26.3969,151800.0
2013-09-18 15:30:00,31.06,31.15,31.05,31.13,228200.0,26.3969,26.4734,26.3884,26.4564,228200.0
2013-09-19 09:30:00,31.16,31.18,31.02,31.05,102800.0,26.4819,26.4989,26.3629,26.3884,102800.0
2013-09-19 10:00:00,31.04,31.1,30.98,30.98,98200.0,26.3799,26.4309,26.3289,26.3289,98200.0
2013-09-19 10:30:00,30.99,31.07,30.97,31.06,117400.0,26.3374,26.4054,26.3204,26.3969,117400.0
2013-09-19 11:00:00,31.05,31.16,31.03,31.13,93600.0,26.3884,26.4819,26.3714,26.4564,93600.0
2013-09-19 11:30:00,31.13,31.2,31.09,31.2,84000.0,26.4564,26.5159,26.4224,26.5159,84000.0
2013-09-19 12:00:00,31.19,31.26,31.19,31.25,88200.0,26.5074,26.5669,26.5074,26.5584,88200.0
2013-09-19 12:30:00,31.25,31.26,31.23,31.24,70000.0,26.5584,26.5669,26.5414,26.5499,70000.0
2013-09-19 13:00:00,31.23,31.25,31.17,31.18,48200.0,26.5414,26.5584,26.4904,26.4989,48200.0
2013-09-19 13:30:00,31.18,31.22,31.16,31.17,56200.0,26.4989,26.5329,26.4819,26.4904,56200.0
2013-09-19 14:00:00,31.17,31.24,31.17,31.22,67600.0,26.4904,26.5499,26.4904,26.5329,67600.0
2013-09-19 14:30:00,31.22,31.28,31.22,31.26,102400.0,26.5329,26.5839,26.5329,26.5669,102400.0
2013-09-19 15:00:00,31.25,31.3,31.25,31.3,105800.0,26.5584,26.6009,26.5584,26.6009,105800.0
2013-09-19 15:30:00,31.3,31.3,31.22,31.22,335800.0,26.6009,26.6009,26.5329,26.5329,335800.0
2013-09-20 09:30:00,31.15,31.19,30.97,30.99,326600.0,26.4734,26.5074,26.3204,26.3374,326600.0
2013-09-20 10:00:00,31.0,31.02,30.95,30.97,104600.0,26.3459,26.3629,26.3034,26.3204,104600.0
2013-09-20 10:30:00,30.97,30.97,30.88,30.91,61400.0,26.3204,26.3204,26.2439,26.2694,61400.0
2013-09-20 11:00:00,30.92,30.94,30.88,30.89,37600.0,26.2779,26.2949,26.2439,26.2524,37600.0
2013-09-20 11:30:00,30.9,30.93,30.87,30.87,33800.0,26.2609,26.2864,26.2354,26.2354,33800.0
2013-09-20 12:00:00,30.87,30.91,30.86,30.89,28000.0,26.2354,26.2694,26.2269,26.2524,28000.0
2013-09-20 12:30:00,30.89,30.91,30.88,30.9,41600.0,26.2524,26.2694,26.2439,26.2609,41600.0
2013-09-20 13:00:00,30.9,30.92,30.89,30.92,42600.0,26.2609,26.2779,26.2524,26.2779,42600.0
2013-09-20 13:30:00,30.93,30.96,30.91,30.93,47600.0,26.2864,26.3119,26.2694,26.2864,47600.0
2013-09-20 14:00:00,30.93,30.97,30.91,30.97,65400.0,26.2864,26.3204,26.2694,26.3204,65400.0
2013-09-20 14:30:00,30.96,30.96,30.91,30.93,54200.0,26.3119,26.3119,26.2694,26.2864,54200.0
2013-09-20 15:00:00,30.93,30.93,30.88,30.89,116200.0,26.2864,26.2864,26.2439,26.2524,116200.0
2013-09-20 15:30:00,30.89,30.94,30.87,30.88,335400.0,26.2524,26.2949,26.2354,26.2439,335400.0
2013-09-23 09:30:00,30.71,30.77,30.58,30.75,100800.0,26.0994,26.1504,25.989,26.1334,100800.0
2013-09-23 10:00:00,30.77,30.83,30.75,30.79,33800.0,26.1504,26.2014,26.1334,26.1674,33800.0
2013-09-23 10:30:00,30.8,30.83,30.78,30.79,68800.0,26.1759,26.2014,26.1589,26.1674,68800.0
2013-09-23 11:00:00,30.8,30.85,30.8,30.84,32600.0,26.1759,26.2184,26.1759,26.2099,32600.0
2013-09-23 11:30:00,30.84,30.93,30.82,30.92,40000.0,26.2099,26.2864,26.1929,26.2779,40000.0
2013-09-23 12:00:00,30.91,31.0,30.91,30.99,62200.0,26.2694,26.3459,26.2694,26.3374,62200.0
2013-09-23 12:30:00,30.99,31.03,30.99,31.01,34000.0,26.3374,26.3714,26.3374,26.3544,34000.0
2013-09-23 13:00:00,31.02,31.03,30.98,30.98,63400.0,26.3629,26.3714,26.3289,26.3289,63400.0
2013-09-23 13:30:00,30.99,31.0,30.97,31.0,55000.0,26.3374,26.3459,26.3204,26.3459,55000.0
2013-09-23 14:00:00,31.0,31.03,30.99,31.0,54200.0,26.3459,26.3714,26.3374,26.3459,54200.0
2013-09-23 14:30:00,31.01,31.04,31.0,31.01,52600.0,26.3544,26.3799,26.3459,26.3544,52600.0
2013-09-23 15:00:00,31.01,31.01,30.93,30.93,78600.0,26.3544,26.3544,26.2864,26.2864,78600.0
2013-09-23 15:30:00,30.93,30.96,30.88,30.9,220400.0,26.2864,26.3119,26.2439,26.2609,220400.0
2013-09-24 09:30:00,30.99,31.17,30.89,31.08,243800.0,26.3374,26.4904,26.2524,26.4139,243800.0
2013-09-24 10:00:00,31.07,31.17,31.01,31.1,261800.0,26.4054,26.4904,26.3544,26.4309,261800.0
2013-09-24 10:30:00,31.1,31.23,31.1,31.2,111000.0,26.4309,26.5414,26.4309,26.5159,111000.0
2013-09-24 11:00:00,31.2,31.28,31.17,31.17,138800.0,26.5159,26.5839,26.4904,26.4904,138800.0
2013-09-24 11:30:00,31.17,31.18,31.1,31.11,54800.0,26.4904,26.4989,26.4309,26.4394,54800.0
2013-09-24 12:00:00,31.11,31.18,31.07,31.16,57400.0,26.4394,26.4989,26.4054,26.4819,57400.0
2013-09-24 12:30:00,31.17,31.18,31.13,31.17,38200.0,26.4904,26.4989,26.4564,26.4904,38200.0
2013-09-24 13:00:00,31.15,31.16,31.07,31.09,48400.0,26.4734,26.4819,26.4054,26.4224,48400.0
2013-09-24 13:30:00,31.08,31.11,31.03,31.11,56200.0,26.4139,26.4394,26.3714,26.4394,56200.0
2013-09-24 14:00:00,31.11,31.16,31.11,31.15,33000.0,26.4394,26.4819,26.4394,26.4734,33000.0
2013-09-24 14:30:00,31.15,31.17,31.13,31.14,46600.0,26.4734,26.4904,26.4564,26.4649,46600.0
2013-09-24 15:00:00,31.15,31.18,31.11,31.14,98800.0,26.4734,26.4989,26.4394,26.4649,98800.0
2013-09-24 15:30:00,31.14,31.15,31.05,31.07,232000.0,26.4649,26.4734,26.3884,26.4054,232000.0
2013-09-25 09:30:00,31.09,31.21,30.89,30.93,64800.0,26.4224,26.5244,26.2524,26.2864,64800.0
2013-09-25 10:00:00,30.93,31.0,30.83,30.92,135000.0,26.2864,26.3459,26.2014,26.2779,135000.0
2013-09-25 10:30:00,30.92,30.93,30.86,30.87,45400.0,26.2779,26.2864,26.2269,26.2354,45400.0
2013-09-25 11:00:00,30.87,30.91,30.86,30.89,162800.0,26.2354,26.2694,26.2269,26.2524,162800.0
2013-09-25 11:30:00,30.89,30.96,30.83,30.93,109000.0,26.2524,26.3119,26.2014,26.2864,109000.0
2013-09-25 12:00:00,30.93,30.93,30.77,30.77,24400.0,26.2864,26.2864,26.1504,26.1504,24400.0
2013-09-25 12:30:00,30.77,30.82,30.73,30.82,32800.0,26.1504,26.1929,26.1164,26.1929,32800.0
2013-09-25 13:00:00,30.82,30.86,30.75,30.75,21800.0,26.1929,26.2269,26.1334,26.1334,21800.0
2013-09-25 13:30:00,30.73,30.73,30.57,30.68,41600.0,26.1164,26.1164,25.9805,26.0739,41600.0
2013-09-25 14:00:00,30.71,30.75,30.63,30.64,32600.0,26.0994,26.1334,26.0315,26.04,32600.0
2013-09-25 14:30:00,30.64,30.68,30.59,30.65,41000.0,26.04,26.0739,25.9975,26.0485,41000.0
2013-09-25 15:00:00,30.64,30.67,30.58,30.6,108600.0,26.04,26.0655,25.989,26.006,108600.0
2013-09-25 15:30:00,30.59,30.6,30.49,30.5,264200.0,25.9975,26.006,25.9125,25.921,264200.0
2013-09-26 09:30:00,30.46,30.75,30.46,30.57,84200.0,25.887,26.1334,25.887,25.9805,84200.0
2013-09-26 10:00:00,30.56,30.63,30.5,30.56,71400.0,25.972,26.0315,25.921,25.972,71400.0
2013-09-26 10:30:00,30.56,30.59,30.42,30.43,80200.0,25.972,25.9975,25.853,25.8615,80200.0
2013-09-26 11:00:00,30.43,30.45,30.39,30.45,59000.0,25.8615,25.8785,25.8275,25.8785,59000.0
2013-09-26 11:30:00,30.44,30.51,30.42,30.5,34400.0,25.87,25.9295,25.853,25.921,34400.0
2013-09-26 12:00:00,30.51,30.51,30.42,30.44,44400.0,25.9295,25.9295,25.853,25.87,44400.0
2013-09-26 12:30:00,30.44,30.48,30.42,30.46,61800.0,25.87,25.904,25.853,25.887,61800.0
2013-09-26 13:00:00,30.45,30.5,30.45,30.5,34800.0,25.8785,25.921,25.8785,25.921,34800.0
2013-09-26 13:30:00,30.5,30.52,30.45,30.47,47600.0,25.921,25.938,25.8785,25.8955,47600.0
2013-09-26 14:00:00,30.46,30.46,30.38,30.4,112800.0,25.887,25.887,25.819,25.836,112800.0
2013-09-26 14:30:00,30.41,30.43,30.38,30.42,69200.0,25.8445,25.8615,25.819,25.853,69200.0
2013-09-26 15:00:00,30.41,30.42,30.36,30.39,97400.0,25.8445,25.853,25.802,25.8275,97400.0
2013-09-26 15:30:00,30.39,30.5,30.39,30.5,249400.0,25.8275,25.921,25.8275,25.921,249400.0
2013-09-27 09:30:00,30.4,30.45,30.09,30.18,63200.0,25.836,25.8785,25.5725,25.649,63200.0
2013-09-27 10:00:00,30.17,30.23,30.11,30.2,53000.0,25.6405,25.6915,25.5895,25.666,53000.0
2013-09-27 10:30:00,30.2,30.31,30.2,30.27,64400.0,25.666,25.7595,25.666,25.7255,64400.0
2013-09-27 11:00:00,30.25,30.28,30.22,30.25,42400.0,25.7085,25.734,25.683,25.7085,42400.0
2013-09-27 11:30:00,30.27,30.4,30.27,30.29,161800.0,25.7255,25.836,25.7255,25.7425,161800.0
2013-09-27 12:00:00,30.3,30.36,30.3,30.31,53800.0,25.751,25.802,25.751,25.7595,53800.0
2013-09-27 12:30:00,30.33,30.36,30.28,30.33,48600.0,25.7765,25.802,25.734,25.7765,48600.0
2013-09-27 13:00:00,30.34,30.38,30.31,30.35,77200.0,25.785,25.819,25.7595,25.7935,77200.0
2013-09-27 13:30:00,30.35,30.37,30.34,30.34,29800.0,25.7935,25.8105,25.785,25.785,29800.0
2013-09-27 14:00:00,30.34,30.37,30.32,30.35,39000.0,25.785,25.8105,25.768,25.7935,39000.0
2013-09-27 14:30:00,30.35,30.45,30.33,30.4,89000.0,25.7935,25.8785,25.7765,25.836,89000.0
2013-09-27 15:00:00,30.41,30.42,30.36,30.39,56400.0,25.8445,25.853,25.802,25.8275,56400.0
2013-09-27 15:30:00,30.39,30.39,30.34,30.34,132800.0,25.8275,25.8275,25.785,25.785,132800.0
2013-09-30 09:30:00,30.03,30.18,29.93,29.94,161000.0,25.5215,25.649,25.4365,25.445,161000.0
2013-09-30 10:00:00,29.95,30.06,29.91,29.96,103000.0,25.4535,25.547,25.4196,25.462,103000.0
2013-09-30 10:30:00,29.98,30.07,29.95,30.04,47600.0,25.479,25.5555,25.4535,25.53,47600.0
2013-09-30 11:00:00,30.03,30.11,30.0,30.11,51000.0,25.5215,25.5895,25.496,25.5895,51000.0
2013-09-30 11:30:00,30.1,30.13,30.09,30.12,74400.0,25.581,25.6065,25.5725,25.598,74400.0
2013-09-30 12:00:00,30.13,30.13,29.88,29.92,87200.0,25.6065,25.6065,25.3941,25.428,87200.0
2013-09-30 12:30:00,29.92,29.93,29.78,29.79,133600.0,25.428,25.4365,25.3091,25.3176,133600.0
2013-09-30 13:00:00,29.79,29.93,29.78,29.86,104400.0,25.3176,25.4365,25.3091,25.3771,104400.0
2013-09-30 13:30:00,29.85,29.99,29.85,29.95,102800.0,25.3686,25.4875,25.3686,25.4535,102800.0
2013-09-30 14:00:00,29.95,30.07,29.95,30.06,164600.0,25.4535,25.5555,25.4535,25.547,164600.0
2013-09-30 14:30:00,30.06,30.09,30.01,30.04,104200.0,25.547,25.5725,25.5045,25.53,104200.0
2013-09-30 15:00:00,30.03,30.04,29.98,30.03,121800.0,25.5215,25.53,25.479,25.5215,121800.0
2013-09-30 15:30:00,30.04,30.11,30.0,30.05,469800.0,25.53,25.5895,25.496,25.5385,469800.0
2013-10-01 09:30:00,30.06,30.48,30.06,30.22,204800.0,25.547,25.904,25.547,25.683,204800.0
2013-10-01 10:00:00,30.22,30.36,30.18,30.24,155600.0,25.683,25.802,25.649,25.7,155600.0
2013-10-01 10:30:00,30.25,30.27,30.2,30.24,120000.0,25.7085,25.7255,25.666,25.7,120000.0
2013-10-01 11:00:00,30.25,30.26,30.21,30.22,79000.0,25.7085,25.717,25.6745,25.683,79000.0
2013-10-01 11:30:00,30.24,30.35,30.24,30.32,113400.0,25.7,25.7935,25.7,25.768,113400.0
2013-10-01 12:00:00,30.31,30.33,30.25,30.32,85800.0,25.7595,25.7765,25.7085,25.768,85800.0
2013-10-01 12:30:00,30.32,30.34,30.27,30.29,74600.0,25.768,25.785,25.7255,25.7425,74600.0
2013-10-01 13:00:00,30.29,30.33,30.25,30.3,58800.0,25.7425,25.7765,25.7085,25.751,58800.0
2013-10-01 13:30:00,30.3,30.33,30.24,30.31,100800.0,25.751,25.7765,25.7,25.7595,100800.0
2013-10-01 14:00:00,30.31,30.32,30.16,30.17,71400.0,25.7595,25.768,25.632,25.6405,71400.0
2013-10-01 14:30:00,30.18,30.22,30.13,30.19,56000.0,25.649,25.683,25.6065,25.6575,56000.0
2013-10-01 15:00:00,30.2,30.31,30.19,30.29,109400.0,25.666,25.7595,25.6575,25.7425,109400.0
2013-10-01 15:30:00,30.3,30.33,30.25,30.31,355200.0,25.751,25.7765,25.7085,25.7595,355200.0
2013-10-02 09:30:00,30.23,30.28,30.04,30.04,85400.0,25.6915,25.734,25.53,25.53,85400.0
2013-10-02 10:00:00,30.05,30.13,30.0,30.09,50600.0,25.5385,25.6065,25.496,25.5725,50600.0
2013-10-02 10:30:00,30.08,30.09,30.0,30.02,44400.0,25.564,25.5725,25.496,25.513,44400.0
2013-10-02 11:00:00,30.04,30.13,30.03,30.11,32000.0,25.53,25.6065,25.5215,25.5895,32000.0
2013-10-02 11:30:00,30.11,30.15,30.08,30.12,31800.0,25.5895,25.6235,25.564,25.598,31800.0
2013-10-02 12:00:00,30.12,30.15,30.09,30.12,27000.0,25.598,25.6235,25.5725,25.598,27000.0
2013-10-02 12:30:00,30.13,30.16,30.11,30.13,34000.0,25.6065,25.632,25.5895,25.6065,34000.0
2013-10-02 13:00:00,30.13,30.21,30.12,30.19,33600.0,25.6065,25.6745,25.598,25.6575,33600.0
2013-10-02 13:30:00,30.2,30.25,30.17,30.23,85800.0,25.666,25.7085,25.6405,25.6915,85800.0
2013-10-02 14:00:00,30.23,30.24,30.16,30.21,40400.0,25.6915,25.7,25.632,25.6745,40400.0
2013-10-02 14:30:00,30.22,30.24,30.17,30.2,38600.0,25.683,25.7,25.6405,25.666,38600.0
2013-10-02 15:00:00,30.2,30.24,30.14,30.16,61200.0,25.666,25.7,25.615,25.632,61200.0
2013-10-02 15:30:00,30.16,30.25,30.16,30.25,200000.0,25.632,25.7085,25.632,25.7085,200000.0
2013-10-03 09:30:00,30.24,30.24,29.96,30.02,66600.0,25.7,25.7,25.462,25.513,66600.0
2013-10-03 10:00:00,29.99,30.02,29.92,29.99,62600.0,25.4875,25.513,25.428,25.4875,62600.0
2013-10-03 10:30:00,29.99,30.03,29.96,30.0,47600.0,25.4875,25.5215,25.462,25.496,47600.0
2013-10-03 11:00:00,29.99,30.05,29.99,30.0,57800.0,25.4875,25.5385,25.4875,25.496,57800.0
2013-10-03 11:30:00,30.02,30.04,29.95,29.97,171000.0,25.513,25.53,25.4535,25.4705,171000.0
2013-10-03 12:00:00,29.98,30.0,29.95,29.98,49600.0,25.479,25.496,25.4535,25.479,49600.0
2013-10-03 12:30:00,29.98,30.05,29.94,30.0,58200.0,25.479,25.5385,25.445,25.496,58200.0
2013-10-03 13:00:00,30.0,30.07,29.99,30.05,218200.0,25.496,25.5555,25.4875,25.5385,218200.0
2013-10-03 13:30:00,30.07,30.12,30.06,30.1,69200.0,25.5555,25.598,25.547,25.581,69200.0
2013-10-03 14:00:00,30.09,30.1,29.98,30.06,97400.0,25.5725,25.581,25.479,25.547,97400.0
2013-10-03 14:30:00,30.07,30.11,30.0,30.08,46800.0,25.5555,25.5895,25.496,25.564,46800.0
2013-10-03 15:00:00,30.08,30.11,30.04,30.1,67000.0,25.564,25.5895,25.53,25.581,67000.0
2013-10-03 15:30:00,30.1,30.11,30.0,30.02,250400.0,25.581,25.5895,25.496,25.513,250400.0
2013-10-04 09:30:00,30.02,30.19,29.92,30.14,45600.0,25.513,25.6575,25.428,25.615,45600.0
2013-10-04 10:00:00,30.15,30.2,30.09,30.16,161600.0,25.6235,25.666,25.5725,25.632,161600.0
2013-10-04 10:30:00,30.16,30.17,30.07,30.09,37600.0,25.632,25.6405,25.5555,25.5725,37600.0
2013-10-04 11:00:00,30.09,30.1,30.02,30.06,31000.0,25.5725,25.581,25.513,25.547,31000.0
2013-10-04 11:30:00,30.06,30.09,30.05,30.07,31000.0,25.547,25.5725,25.5385,25.5555,31000.0
2013-10-04 12:00:00,30.07,30.14,30.05,30.14,36000.0,25.5555,25.615,25.5385,25.615,36000.0
2013-10-04 12:30:00,30.14,30.15,30.07,30.07,44200.0,25.615,25.6235,25.5555,25.5555,44200.0
2013-10-04 13:00:00,30.07,30.08,30.05,30.06,34200.0,25.5555,25.564,25.5385,25.547,34200.0
2013-10-04 13:30:00,30.06,30.07,29.99,30.0,54600.0,25.547,25.5555,25.4875,25.496,54600.0
2013-10-04 14:00:00,30.0,30.03,29.96,30.0,69800.0,25.496,25.5215,25.462,25.496,69800.0
2013-10-04 14:30:00,30.0,30.04,29.99,30.0,76400.0,25.496,25.53,25.4875,25.496,76400.0
2013-10-04 15:00:00,30.0,30.03,29.98,29.98,138000.0,25.496,25.5215,25.479,25.479,138000.0
2013-10-04 15:30:00,29.98,30.0,29.95,29.98,208200.0,25.479,25.496,25.4535,25.479,208200.0
2013-10-07 09:30:00,29.82,29.92,29.72,29.74,122200.0,25.3431,25.428,25.2581,25.2751,122200.0
2013-10-07 10:00:00,29.73,29.82,29.7,29.79,149600.0,25.2666,25.3431,25.2411,25.3176,149600.0
2013-10-07 10:30:00,29.81,29.86,29.79,29.82,271000.0,25.3346,25.3771,25.3176,25.3431,271000.0
2013-10-07 11:00:00,29.82,29.84,29.77,29.8,273600.0,25.3431,25.3601,25.3006,25.3261,273600.0
2013-10-07 11:30:00,29.79,29.94,29.78,29.94,322400.0,25.3176,25.445,25.3091,25.445,322400.0
2013-10-07 12:00:00,29.94,29.97,29.91,29.92,39400.0,25.445,25.4705,25.4196,25.428,39400.0
2013-10-07 12:30:00,29.92,29.92,29.88,29.89,42800.0,25.428,25.428,25.3941,25.4026,42800.0
2013-10-07 13:00:00,29.89,29.89,29.84,29.85,50200.0,25.4026,25.4026,25.3601,25.3686,50200.0
2013-10-07 13:30:00,29.86,29.88,29.82,29.88,33000.0,25.3771,25.3941,25.3431,25.3941,33000.0
2013-10-07 14:00:00,29.87,29.89,29.86,29.88,69600.0,25.3856,25.4026,25.3771,25.3941,69600.0
2013-10-07 14:30:00,29.88,29.92,29.88,29.9,70200.0,25.3941,25.428,25.3941,25.4111,70200.0
2013-10-07 15:00:00,29.9,29.91,29.88,29.9,72400.0,25.4111,25.4196,25.3941,25.4111,72400.0
2013-10-07 15:30:00,29.89,29.9,29.83,29.83,241400.0,25.4026,25.4111,25.3516,25.3516,241400.0
2013-10-08 09:30:00,29.82,29.9,29.71,29.81,58200.0,25.3431,25.4111,25.2496,25.3346,58200.0
2013-10-08 10:00:00,29.79,29.86,29.75,29.85,138400.0,25.3176,25.3771,25.2836,25.3686,138400.0
2013-10-08 10:30:00,29.85,29.95,29.84,29.87,51200.0,25.3686,25.4535,25.3601,25.3856,51200.0
2013-10-08 11:00:00,29.87,29.87,29.8,29.86,52000.0,25.3856,25.3856,25.3261,25.3771,52000.0
2013-10-08 11:30:00,29.85,29.86,29.77,29.8,56800.0,25.3686,25.3771,25.3006,25.3261,56800.0
2013-10-08 12:00:00,29.8,29.9,29.78,29.89,74800.0,25.3261,25.4111,25.3091,25.4026,74800.0
2013-10-08 12:30:00,29.89,29.9,29.83,29.86,62200.0,25.4026,25.4111,25.3516,25.3771,62200.0
2013-10-08 13:00:00,29.86,29.9,29.82,29.84,59800.0,25.3771,25.4111,25.3431,25.3601,59800.0
2013-10-08 13:30:00,29.86,29.89,29.83,29.86,57000.0,25.3771,25.4026,25.3516,25.3771,57000.0
2013-10-08 14:00:00,29.84,29.84,29.67,29.74,82400.0,25.3601,25.3601,25.2156,25.2751,82400.0
2013-10-08 14:30:00,29.74,29.75,29.67,29.71,41800.0,25.2751,25.2836,25.2156,25.2496,41800.0
2013-10-08 15:00:00,29.71,29.74,29.68,29.71,57400.0,25.2496,25.2751,25.2241,25.2496,57400.0
2013-10-08 15:30:00,29.71,29.74,29.61,29.65,233400.0,25.2496,25.2751,25.1646,25.1986,233400.0
2013-10-09 09:30:00,29.66,29.69,29.5,29.64,81400.0,25.2071,25.2326,25.0711,25.1901,81400.0
2013-10-09 10:00:00,29.64,29.83,29.6,29.79,111000.0,25.1901,25.3516,25.1561,25.3176,111000.0
2013-10-09 10:30:00,29.8,29.85,29.78,29.79,77200.0,25.3261,25.3686,25.3091,25.3176,77200.0
2013-10-09 11:00:00,29.8,29.9,29.8,29.88,91800.0,25.3261,25.4111,25.3261,25.3941,91800.0
2013-10-09 11:30:00,29.88,30.0,29.86,29.93,169000.0,25.3941,25.496,25.3771,25.4365,169000.0
2013-10-09 12:00:00,29.94,30.0,29.9,29.91,54800.0,25.445,25.496,25.4111,25.4196,54800.0
2013-10-09 12:30:00,29.91,29.94,29.89,29.91,71400.0,25.4196,25.445,25.4026,25.4196,71400.0
2013-10-09 13:00:00,29.91,29.96,29.89,29.94,86000.0,25.4196,25.462,25.4026,25.445,86000.0
2013-10-09 13:30:00,29.95,29.95,29.9,29.91,76200.0,25.4535,25.4535,25.4111,25.4196,76200.0
2013-10-09 14:00:00,29.9,29.96,29.89,29.93,139000.0,25.4111,25.462,25.4026,25.4365,139000.0
2013-10-09 14:30:00,29.93,29.98,29.92,29.96,66200.0,25.4365,25.479,25.428,25.462,66200.0
2013-10-09 15:00:00,29.95,29.95,29.87,29.9,73000.0,25.4535,25.4535,25.3856,25.4111,73000.0
2013-10-09 15:30:00,29.9,29.92,29.81,29.85,377600.0,25.4111,25.428,25.3346,25.3686,377600.0
2013-10-10 09:30:00,30.06,30.14,29.92,30.11,154600.0,25.547,25.615,25.428,25.5895,154600.0
2013-10-10 10:00:00,30.11,30.11,29.9,29.91,129000.0,25.5895,25.5895,25.4111,25.4196,129000.0
2013-10-10 10:30:00,29.91,29.99,29.85,29.91,60800.0,25.4196,25.4875,25.3686,25.4196,60800.0
2013-10-10 11:00:00,29.9,29.99,29.88,29.98,58400.0,25.4111,25.4875,25.3941,25.479,58400.0
2013-10-10 11:30:00,30.02,30.1,30.01,30.04,35800.0,25.513,25.581,25.5045,25.53,35800.0
2013-10-10 12:00:00,30.04,30.04,29.99,30.0,30600.0,25.53,25.53,25.4875,25.496,30600.0
2013-10-10 12:30:00,30.0,30.07,30.0,30.05,45000.0,25.496,25.5555,25.496,25.5385,45000.0
2013-10-10 13:00:00,30.05,30.09,30.03,30.08,27800.0,25.5385,25.5725,25.5215,25.564,27800.0
2013-10-10 13:30:00,30.08,30.16,30.06,30.15,36600.0,25.564,25.632,25.547,25.6235,36600.0
2013-10-10 14:00:00,30.15,30.18,30.15,30.15,82400.0,25.6235,25.649,25.6235,25.6235,82400.0
2013-10-10 14:30:00,30.15,30.18,30.14,30.17,47200.0,25.6235,25.649,25.615,25.6405,47200.0
2013-10-10 15:00:00,30.17,30.34,30.16,30.34,103000.0,25.6405,25.785,25.632,25.785,103000.0
2013-10-10 15:30:00,30.34,30.35,30.25,30.35,287200.0,25.785,25.7935,25.7085,25.7935,287200.0
2013-10-11 09:30:00,30.24,30.42,30.22,30.28,59400.0,25.7,25.853,25.683,25.734,59400.0
2013-10-11 10:00:00,30.28,30.4,30.25,30.33,42600.0,25.734,25.836,25.7085,25.7765,42600.0
2013-10-11 10:30:00,30.32,30.39,30.3,30.36,47600.0,25.768,25.8275,25.751,25.802,47600.0
2013-10-11 11:00:00,30.36,30.36,30.3,30.31,52400.0,25.802,25.802,25.751,25.7595,52400.0
2013-10-11 11:30:00,30.3,30.41,30.3,30.4,40600.0,25.751,25.8445,25.751,25.836,40600.0
2013-10-11 12:00:00,30.39,30.48,30.38,30.43,26400.0,25.8275,25.904,25.819,25.8615,26400.0
2013-10-11 12:30:00,30.43,30.47,30.39,30.46,55600.0,25.8615,25.8955,25.8275,25.887,55600.0
2013-10-11 13:00:00,30.47,30.55,30.47,30.55,69800.0,25.8955,25.9635,25.8955,25.9635,69800.0
2013-10-11 13:30:00,30.55,30.61,30.55,30.61,65400.0,25.9635,26.0145,25.9635,26.0145,65400.0
2013-10-11 14:00:00,30.61,30.63,30.55,30.58,63200.0,26.0145,26.0315,25.9635,25.989,63200.0
2013-10-11 14:30:00,30.57,30.59,30.55,30.56,34000.0,25.9805,25.9975,25.9635,25.972,34000.0
2013-10-11 15:00:00,30.56,30.61,30.55,30.57,65400.0,25.972,26.0145,25.9635,25.9805,65400.0
2013-10-11 15:30:00,30.56,30.67,30.55,30.67,188000.0,25.972,26.0655,25.9635,26.0655,188000.0
2013-10-14 09:30:00,30.5,30.68,30.5,30.59,41600.0,25.921,26.0739,25.921,25.9975,41600.0
2013-10-14 10:00:00,30.6,30.63,30.53,30.58,27000.0,26.006,26.0315,25.9465,25.989,27000.0
2013-10-14 10:30:00,30.58,30.62,30.5,30.62,61000.0,25.989,26.023,25.921,26.023,61000.0
2013-10-14 11:00:00,30.6,30.61,30.54,30.55,18800.0,26.006,26.0145,25.955,25.9635,18800.0
2013-10-14 11:30:00,30.55,30.62,30.55,30.62,46600.0,25.9635,26.023,25.9635,26.023,46600.0
2013-10-14 12:00:00,30.62,30.65,30.59,30.59,36800.0,26.023,26.0485,25.9975,25.9975,36800.0
2013-10-14 12:30:00,30.6,30.63,30.57,30.61,37400.0,26.006,26.0315,25.9805,26.0145,37400.0
2013-10-14 13:00:00,30.58,30.63,30.55,30.62,41000.0,25.989,26.0315,25.9635,26.023,41000.0
2013-10-14 13:30:00,30.61,30.65,30.59,30.61,17400.0,26.0145,26.0485,25.9975,26.0145,17400.0
2013-10-14 14:00:00,30.61,30.71,30.61,30.69,44000.0,26.0145,26.0994,26.0145,26.0824,44000.0
2013-10-14 14:30:00,30.68,30.7,30.61,30.66,27000.0,26.0739,26.0909,26.0145,26.057,27000.0
2013-10-14 15:00:00,30.64,30.72,30.63,30.69,58200.0,26.04,26.1079,26.0315,26.0824,58200.0
2013-10-14 15:30:00,30.68,30.72,30.65,30.71,147000.0,26.0739,26.1079,26.0485,26.0994,147000.0
2013-10-15 09:30:00,30.66,30.75,30.54,30.61,94000.0,26.057,26.1334,25.955,26.0145,94000.0
2013-10-15 10:00:00,30.6,30.65,30.55,30.59,60000.0,26.006,26.0485,25.9635,25.9975,60000.0
2013-10-15 10:30:00,30.58,30.63,30.54,30.59,61800.0,25.989,26.0315,25.955,25.9975,61800.0
2013-10-15 11:00:00,30.55,30.65,30.52,30.6,44800.0,25.9635,26.0485,25.938,26.006,44800.0
2013-10-15 11:30:00,30.6,30.61,30.55,30.58,39400.0,26.006,26.0145,25.9635,25.989,39400.0
2013-10-15 12:00:00,30.58,30.58,30.5,30.51,85200.0,25.989,25.989,25.921,25.9295,85200.0
2013-10-15 12:30:00,30.51,30.53,30.46,30.47,26600.0,25.9295,25.9465,25.887,25.8955,26600.0
2013-10-15 13:00:00,30.47,30.48,30.43,30.44,14400.0,25.8955,25.904,25.8615,25.87,14400.0
2013-10-15 13:30:00,30.43,30.44,30.39,30.42,36400.0,25.8615,25.87,25.8275,25.853,36400.0
2013-10-15 14:00:00,30.4,30.46,30.36,30.36,52000.0,25.836,25.887,25.802,25.802,52000.0
2013-10-15 14:30:00,30.38,30.39,30.31,30.35,70200.0,25.819,25.8275,25.7595,25.7935,70200.0
2013-10-15 15:00:00,30.35,30.42,30.33,30.4,111600.0,25.7935,25.853,25.7765,25.836,111600.0
2013-10-15 15:30:00,30.41,30.41,30.33,30.34,194600.0,25.8445,25.8445,25.7765,25.785,194600.0
2013-10-16 09:30:00,30.42,30.75,30.42,30.73,87800.0,25.853,26.1334,25.853,26.1164,87800.0
2013-10-16 10:00:00,30.72,30.78,30.63,30.73,70000.0,26.1079,26.1589,26.0315,26.1164,70000.0
2013-10-16 10:30:00,30.73,30.79,30.68,30.79,19800.0,26.1164,26.1674,26.0739,26.1674,19800.0
2013-10-16 11:00:00,30.78,30.87,30.76,30.77,27000.0,26.1589,26.2354,26.1419,26.1504,27000.0
2013-10-16 11:30:00,30.77,30.85,30.75,30.82,23600.0,26.1504,26.2184,26.1334,26.1929,23600.0
2013-10-16 12:00:00,30.82,30.88,30.82,30.84,160000.0,26.1929,26.2439,26.1929,26.2099,160000.0
2013-10-16 12:30:00,30.82,30.84,30.74,30.75,22000.0,26.1929,26.2099,26.1249,26.1334,22000.0
2013-10-16 13:00:00,30.77,30.88,30.75,30.86,34800.0,26.1504,26.2439,26.1334,26.2269,34800.0
2013-10-16 13:30:00,30.86,30.89,30.85,30.85,40600.0,26.2269,26.2524,26.2184,26.2184,40600.0
2013-10-16 14:00:00,30.84,30.9,30.84,30.88,35400.0,26.2099,26.2609,26.2099,26.2439,35400.0
2013-10-16 14:30:00,30.88,30.91,30.86,30.89,59800.0,26.2439,26.2694,26.2269,26.2524,59800.0
2013-10-16 15:00:00,30.89,30.93,30.88,30.88,39400.0,26.2524,26.2864,26.2439,26.2439,39400.0
2013-10-16 15:30:00,30.88,30.95,30.88,30.94,158600.0,26.2439,26.3034,26.2439,26.2949,158600.0
2013-10-17 09:30:00,30.84,30.84,30.68,30.78,72600.0,26.2099,26.2099,26.0739,26.1589,72600.0
2013-10-17 10:00:00,30.8,30.89,30.78,30.87,56200.0,26.1759,26.2524,26.1589,26.2354,56200.0
2013-10-17 10:30:00,30.86,30.95,30.84,30.95,37400.0,26.2269,26.3034,26.2099,26.3034,37400.0
2013-10-17 11:00:00,30.95,30.98,30.9,30.96,30600.0,26.3034,26.3289,26.2609,26.3119,30600.0
2013-10-17 11:30:00,30.97,31.03,30.93,31.0,69400.0,26.3204,26.3714,26.2864,26.3459,69400.0
2013-10-17 12:00:00,31.02,31.09,31.0,31.07,52600.0,26.3629,26.4224,26.3459,26.4054,52600.0
2013-10-17 12:30:00,31.08,31.11,31.05,31.1,30800.0,26.4139,26.4394,26.3884,26.4309,30800.0
2013-10-17 13:00:00,31.1,31.11,31.02,31.03,22800.0,26.4309,26.4394,26.3629,26.3714,22800.0
2013-10-17 13:30:00,31.02,31.05,31.0,31.01,22400.0,26.3629,26.3884,26.3459,26.3544,22400.0
2013-10-17 14:00:00,31.0,31.03,30.98,31.01,38600.0,26.3459,26.3714,26.3289,26.3544,38600.0
2013-10-17 14:30:00,31.01,31.04,31.0,31.03,42400.0,26.3544,26.3799,26.3459,26.3714,42400.0
2013-10-17 15:00:00,31.03,31.09,31.01,31.07,44400.0,26.3714,26.4224,26.3544,26.4054,44400.0
2013-10-17 15:30:00,31.07,31.22,31.07,31.18,194600.0,26.4054,26.5329,26.4054,26.4989,194600.0
2013-10-18 09:30:00,31.39,31.39,31.11,31.25,76000.0,26.6774,26.6774,26.4394,26.5584,76000.0
2013-10-18 10:00:00,31.28,31.29,31.15,31.16,22400.0,26.5839,26.5924,26.4734,26.4819,22400.0
2013-10-18 10:30:00,31.15,31.22,31.14,31.17,43800.0,26.4734,26.5329,26.4649,26.4904,43800.0
2013-10-18 11:00:00,31.17,31.2,31.13,31.15,22800.0,26.4904,26.5159,26.4564,26.4734,22800.0
2013-10-18 11:30:00,31.15,31.24,31.15,31.18,22800.0,26.4734,26.5499,26.4734,26.4989,22800.0
2013-10-18 12:00:00,31.17,31.18,31.15,31.15,11600.0,26.4904,26.4989,26.4734,26.4734,11600.0
2013-10-18 12:30:00,31.15,31.21,31.14,31.17,18400.0,26.4734,26.5244,26.4649,26.4904,18400.0
2013-10-18 13:00:00,31.17,31.25,31.17,31.23,27000.0,26.4904,26.5584,26.4904,26.5414,27000.0
2013-10-18 13:30:00,31.23,31.29,31.2,31.29,27400.0,26.5414,26.5924,26.5159,26.5924,27400.0
2013-10-18 14:00:00,31.28,31.29,31.25,31.25,30000.0,26.5839,26.5924,26.5584,26.5584,30000.0
2013-10-18 14:30:00,31.25,31.31,31.25,31.28,26600.0,26.5584,26.6094,26.5584,26.5839,26600.0
2013-10-18 15:00:00,31.29,31.31,31.27,31.31,37000.0,26.5924,26.6094,26.5754,26.6094,37000.0
2013-10-18 15:30:00,31.31,31.42,31.3,31.41,233200.0,26.6094,26.7029,26.6009,26.6944,233200.0
2013-10-21 09:30:00,31.4,31.4,31.18,31.22,50400.0,26.6859,26.6859,26.4989,26.5329,50400.0
2013-10-21 10:00:00,31.22,31.28,31.2,31.22,54200.0,26.5329,26.5839,26.5159,26.5329,54200.0
2013-10-21 10:30:00,31.24,31.26,31.15,31.18,51600.0,26.5499,26.5669,26.4734,26.4989,51600.0
2013-10-21 11:00:00,31.15,31.22,31.11,31.16,183800.0,26.4734,26.5329,26.4394,26.4819,183800.0
2013-10-21 11:30:00,31.16,31.23,31.16,31.22,16000.0,26.4819,26.5414,26.4819,26.5329,16000.0
2013-10-21 12:00:00,31.24,31.25,31.22,31.24,13400.0,26.5499,26.5584,26.5329,26.5499,13400.0
2013-10-21 12:30:00,31.23,31.27,31.22,31.22,17200.0,26.5414,26.5754,26.5329,26.5329,17200.0
2013-10-21 13:00:00,31.22,31.22,31.14,31.14,27400.0,26.5329,26.5329,26.4649,26.4649,27400.0
2013-10-21 13:30:00,31.14,31.17,31.14,31.15,62800.0,26.4649,26.4904,26.4649,26.4734,62800.0
2013-10-21 14:00:00,31.15,31.17,31.13,31.15,70200.0,26.4734,26.4904,26.4564,26.4734,70200.0
2013-10-21 14:30:00,31.15,31.18,31.14,31.17,45200.0,26.4734,26.4989,26.4649,26.4904,45200.0
2013-10-21 15:00:00,31.17,31.2,31.15,31.18,53200.0,26.4904,26.5159,26.4734,26.4989,53200.0
2013-10-21 15:30:00,31.18,31.25,31.18,31.23,199200.0,26.4989,26.5584,26.4989,26.5414,199200.0
2013-10-22 09:30:00,31.37,31.67,31.18,31.65,109200.0,26.6604,26.9153,26.4989,26.8983,109200.0
2013-10-22 10:00:00,31.62,31.69,31.58,31.59,84800.0,26.8728,26.9323,26.8388,26.8473,84800.0
2013-10-22 10:30:00,31.59,31.63,31.54,31.58,79200.0,26.8473,26.8813,26.8048,26.8388,79200.0
2013-10-22 11:00:00,31.58,31.59,31.51,31.59,142800.0,26.8388,26.8473,26.7793,26.8473,142800.0
2013-10-22 11:30:00,31.6,31.64,31.55,31.63,65600.0,26.8558,26.8898,26.8133,26.8813,65600.0
2013-10-22 12:00:00,31.63,31.65,31.58,31.61,33000.0,26.8813,26.8983,26.8388,26.8643,33000.0
2013-10-22 12:30:00,31.61,31.66,31.61,31.64,35400.0,26.8643,26.9068,26.8643,26.8898,35400.0
2013-10-22 13:00:00,31.61,31.74,31.61,31.72,37600.0,26.8643,26.9748,26.8643,26.9578,37600.0
2013-10-22 13:30:00,31.72,31.81,31.71,31.81,29400.0,26.9578,27.0343,26.9493,27.0343,29400.0
2013-10-22 14:00:00,31.81,31.86,31.81,31.83,48200.0,27.0343,27.0768,27.0343,27.0513,48200.0
2013-10-22 14:30:00,31.82,31.87,31.8,31.84,46000.0,27.0428,27.0853,27.0258,27.0598,46000.0
2013-10-22 15:00:00,31.84,31.95,31.84,31.87,96200.0,27.0598,27.1533,27.0598,27.0853,96200.0
2013-10-22 15:30:00,31.87,31.92,31.83,31.91,238600.0,27.0853,27.1278,27.0513,27.1193,238600.0
2013-10-23 09:30:00,31.72,31.95,31.72,31.89,139600.0,26.9578,27.1533,26.9578,27.1023,139600.0
2013-10-23 10:00:00,31.85,31.95,31.83,31.92,134600.0,27.0683,27.1533,27.0513,27.1278,134600.0
2013-10-23 10:30:00,31.91,31.99,31.9,31.96,55600.0,27.1193,27.1873,27.1108,27.1618,55600.0
2013-10-23 11:00:00,31.97,32.12,31.96,32.05,56200.0,27.1703,27.2978,27.1618,27.2383,56200.0
2013-10-23 11:30:00,32.05,32.09,32.02,32.03,27200.0,27.2383,27.2723,27.2128,27.2213,27200.0
2013-10-23 12:00:00,32.02,32.04,31.95,32.0,35200.0,27.2128,27.2298,27.1533,27.1958,35200.0
2013-10-23 12:30:00,32.01,32.06,32.0,32.06,30000.0,27.2043,27.2468,27.1958,27.2468,30000.0
2013-10-23 13:00:00,32.06,32.1,32.01,32.09,66400.0,27.2468,27.2808,27.2043,27.2723,66400.0
2013-10-23 13:30:00,32.09,32.09,32.01,32.05,36800.0,27.2723,27.2723,27.2043,27.2383,36800.0
2013-10-23 14:00:00,32.05,32.06,32.01,32.02,29600.0,27.2383,27.2468,27.2043,27.2128,29600.0
2013-10-23 14:30:00,32.02,32.09,32.0,32.06,65600.0,27.2128,27.2723,27.1958,27.2468,65600.0
2013-10-23 15:00:00,32.05,32.05,31.99,32.02,66000.0,27.2383,27.2383,27.1873,27.2128,66000.0
2013-10-23 15:30:00,32.01,32.06,32.0,32.02,147800.0,27.2043,27.2468,27.1958,27.2128,147800.0
2013-10-24 09:30:00,32.01,32.17,31.99,32.09,120000.0,27.2043,27.3403,27.1873,27.2723,120000.0
2013-10-24 10:00:00,32.1,32.22,32.09,32.12,602600.0,27.2808,27.3827,27.2723,27.2978,602600.0
2013-10-24 10:30:00,32.12,32.2,32.12,32.17,75800.0,27.2978,27.3657,27.2978,27.3403,75800.0
2013-10-24 11:00:00,32.17,32.18,32.12,32.15,75000.0,27.3403,27.3488,27.2978,27.3233,75000.0
2013-10-24 11:30:00,32.15,32.15,32.11,32.13,42800.0,27.3233,27.3233,27.2893,27.3063,42800.0
2013-10-24 12:00:00,32.13,32.16,32.12,32.14,48600.0,27.3063,27.3318,27.2978,27.3148,48600.0
2013-10-24 12:30:00,32.14,32.18,32.13,32.18,28400.0,27.3148,27.3488,27.3063,27.3488,28400.0
2013-10-24 13:00:00,32.18,32.19,32.16,32.19,34600.0,27.3488,27.3573,27.3318,27.3573,34600.0
2013-10-24 13:30:00,32.19,32.22,32.18,32.22,33000.0,27.3573,27.3827,27.3488,27.3827,33000.0
2013-10-24 14:00:00,32.22,32.22,32.15,32.15,75200.0,27.3827,27.3827,27.3233,27.3233,75200.0
2013-10-24 14:30:00,32.15,32.2,32.15,32.17,42800.0,27.3233,27.3657,27.3233,27.3403,42800.0
2013-10-24 15:00:00,32.17,32.17,32.13,32.16,66800.0,27.3403,27.3403,27.3063,27.3318,66800.0
2013-10-24 15:30:00,32.16,32.2,32.15,32.16,358200.0,27.3318,27.3657,27.3233,27.3318,358200.0
2013-10-25 09:30:00,32.1,32.19,32.0,32.07,143200.0,27.2808,27.3573,27.1958,27.2553,143200.0
2013-10-25 10:00:00,32.07,32.12,32.06,32.12,32400.0,27.2553,27.2978,27.2468,27.2978,32400.0
2013-10-25 10:30:00,32.1,32.21,32.08,32.19,29600.0,27.2808,27.3742,27.2638,27.3573,29600.0
2013-10-25 11:00:00,32.18,32.24,32.17,32.22,26000.0,27.3488,27.3997,27.3403,27.3827,26000.0
2013-10-25 11:30:00,32.22,32.24,32.2,32.23,21800.0,27.3827,27.3997,27.3657,27.3912,21800.0
2013-10-25 12:00:00,32.24,32.24,32.15,32.15,32400.0,27.3997,27.3997,27.3233,27.3233,32400.0
2013-10-25 12:30:00,32.15,32.16,32.09,32.1,50600.0,27.3233,27.3318,27.2723,27.2808,50600.0
2013-10-25 13:00:00,32.09,32.16,32.09,32.16,108000.0,27.2723,27.3318,27.2723,27.3318,108000.0
2013-10-25 13:30:00,32.16,32.17,32.12,32.12,62600.0,27.3318,27.3403,27.2978,27.2978,62600.0
2013-10-25 14:00:00,32.13,32.18,32.09,32.16,54200.0,27.3063,27.3488,27.2723,27.3318,54200.0
2013-10-25 14:30:00,32.16,32.16,32.12,32.13,48200.0,27.3318,27.3318,27.2978,27.3063,48200.0
2013-10-25 15:00:00,32.13,32.18,32.11,32.18,91200.0,27.3063,27.3488,27.2893,27.3488,91200.0
2013-10-25 15:30:00,32.17,32.23,32.17,32.22,153600.0,27.3403,27.3912,27.3403,27.3827,153600.0
2013-10-28 09:30:00,32.16,32.42,32.16,32.22,246000.0,27.3318,27.5527,27.3318,27.3827,246000.0
2013-10-28 10:00:00,32.22,32.28,32.17,32.25,158400.0,27.3827,27.4337,27.3403,27.4082,158400.0
2013-10-28 10:30:00,32.26,32.31,32.21,32.23,105800.0,27.4167,27.4592,27.3742,27.3912,105800.0
2013-10-28 11:00:00,32.22,32.23,32.17,32.21,93600.0,27.3827,27.3912,27.3403,27.3742,93600.0
2013-10-28 11:30:00,32.21,32.24,32.19,32.23,80800.0,27.3742,27.3997,27.3573,27.3912,80800.0
2013-10-28 12:00:00,32.22,32.24,32.21,32.24,77200.0,27.3827,27.3997,27.3742,27.3997,77200.0
2013-10-28 12:30:00,32.24,32.29,32.22,32.29,123400.0,27.3997,27.4422,27.3827,27.4422,123400.0
2013-10-28 13:00:00,32.29,32.34,32.23,32.25,96000.0,27.4422,27.4847,27.3912,27.4082,96000.0
2013-10-28 13:30:00,32.26,32.27,32.2,32.21,107200.0,27.4167,27.4252,27.3657,27.3742,107200.0
2013-10-28 14:00:00,32.21,32.23,32.19,32.19,125000.0,27.3742,27.3912,27.3573,27.3573,125000.0
2013-10-28 14:30:00,32.2,32.23,32.19,32.2,139400.0,27.3657,27.3912,27.3573,27.3657,139400.0
2013-10-28 15:00:00,32.21,32.22,32.2,32.21,127800.0,27.3742,27.3827,27.3657,27.3742,127800.0
2013-10-28 15:30:00,32.21,32.26,32.2,32.24,392600.0,27.3742,27.4167,27.3657,27.3997,392600.0
2013-10-29 09:30:00,32.24,32.31,32.17,32.27,121400.0,27.3997,27.4592,27.3403,27.4252,121400.0
2013-10-29 10:00:00,32.31,32.39,32.24,32.37,79400.0,27.4592,27.5272,27.3997,27.5102,79400.0
2013-10-29 10:30:00,32.37,32.38,32.31,32.32,76200.0,27.5102,27.5187,27.4592,27.4677,76200.0
2013-10-29 11:00:00,32.32,32.35,32.27,32.29,84200.0,27.4677,27.4932,27.4252,27.4422,84200.0
2013-10-29 11:30:00,32.28,32.34,32.25,32.33,95400.0,27.4337,27.4847,27.4082,27.4762,95400.0
2013-10-29 12:00:00,32.34,32.37,32.31,32.34,60800.0,27.4847,27.5102,27.4592,27.4847,60800.0
2013-10-29 12:30:00,32.33,32.38,32.33,32.35,49400.0,27.4762,27.5187,27.4762,27.4932,49400.0
2013-10-29 13:00:00,32.35,32.38,32.34,32.35,63400.0,27.4932,27.5187,27.4847,27.4932,63400.0
2013-10-29 13:30:00,32.35,32.38,32.33,32.33,64200.0,27.4932,27.5187,27.4762,27.4762,64200.0
2013-10-29 14:00:00,32.33,32.35,32.32,32.33,98600.0,27.4762,27.4932,27.4677,27.4762,98600.0
2013-10-29 14:30:00,32.33,32.42,32.33,32.4,86200.0,27.4762,27.5527,27.4762,27.5357,86200.0
2013-10-29 15:00:00,32.4,32.43,32.38,32.4,156200.0,27.5357,27.5612,27.5187,27.5357,156200.0
2013-10-29 15:30:00,32.41,32.47,32.38,32.47,244200.0,27.5442,27.5952,27.5187,27.5952,244200.0
2013-10-30 09:30:00,32.52,32.67,32.41,32.59,161200.0,27.6377,27.7652,27.5442,27.6972,161200.0
2013-10-30 10:00:00,32.59,32.66,32.52,32.57,100400.0,27.6972,27.7567,27.6377,27.6802,100400.0
2013-10-30 10:30:00,32.56,32.58,32.52,32.54,54000.0,27.6717,27.6887,27.6377,27.6547,54000.0
2013-10-30 11:00:00,32.55,32.58,32.53,32.56,55800.0,27.6632,27.6887,27.6462,27.6717,55800.0
2013-10-30 11:30:00,32.56,32.59,32.49,32.52,114800.0,27.6717,27.6972,27.6122,27.6377,114800.0
2013-10-30 12:00:00,32.53,32.59,32.5,32.57,87200.0,27.6462,27.6972,27.6207,27.6802,87200.0
2013-10-30 12:30:00,32.57,32.57,32.54,32.56,68600.0,27.6802,27.6802,27.6547,27.6717,68600.0
2013-10-30 13:00:00,32.56,32.58,32.55,32.55,255000.0,27.6717,27.6887,27.6632,27.6632,255000.0
2013-10-30 13:30:00,32.56,32.58,32.55,32.55,255400.0,27.6717,27.6887,27.6632,27.6632,255400.0
2013-10-30 14:00:00,32.55,32.59,32.41,32.45,132000.0,27.6632,27.6972,27.5442,27.5782,132000.0
2013-10-30 14:30:00,32.45,32.47,32.42,32.47,82000.0,27.5782,27.5952,27.5527,27.5952,82000.0
2013-10-30 15:00:00,32.46,32.52,32.44,32.52,113200.0,27.5867,27.6377,27.5697,27.6377,113200.0
2013-10-30 15:30:00,32.52,32.57,32.5,32.52,252000.0,27.6377,27.6802,27.6207,27.6377,252000.0
2013-10-31 09:30:00,32.68,33.0,32.44,32.54,183400.0,27.7737,28.0456,27.5697,27.6547,183400.0
2013-10-31 10:00:00,32.52,32.62,32.49,32.6,200800.0,27.6377,27.7227,27.6122,27.7057,200800.0
2013-10-31 10:30:00,32.59,32.65,32.55,32.57,106200.0,27.6972,27.7482,27.6632,27.6802,106200.0
2013-10-31 11:00:00,32.58,32.6,32.54,32.58,63400.0,27.6887,27.7057,27.6547,27.6887,63400.0
2013-10-31 11:30:00,32.58,32.61,32.55,32.56,60200.0,27.6887,27.7142,27.6632,27.6717,60200.0
2013-10-31 12:00:00,32.57,32.59,32.55,32.55,72000.0,27.6802,27.6972,27.6632,27.6632,72000.0
2013-10-31 12:30:00,32.55,32.56,32.51,32.53,99000.0,27.6632,27.6717,27.6292,27.6462,99000.0
2013-10-31 13:00:00,32.53,32.57,32.52,32.56,67600.0,27.6462,27.6802,27.6377,27.6717,67600.0
2013-10-31 13:30:00,32.57,32.57,32.49,32.5,71000.0,27.6802,27.6802,27.6122,27.6207,71000.0
2013-10-31 14:00:00,32.5,32.55,32.49,32.52,119000.0,27.6207,27.6632,27.6122,27.6377,119000.0
2013-10-31 14:30:00,32.52,32.52,32.46,32.49,83800.0,27.6377,27.6377,27.5867,27.6122,83800.0
2013-10-31 15:00:00,32.49,32.53,32.47,32.5,157200.0,27.6122,27.6462,27.5952,27.6207,157200.0
2013-10-31 15:30:00,32.5,32.59,32.5,32.58,625400.0,27.6207,27.6972,27.6207,27.6887,625400.0
2013-11-01 09:30:00,32.13,32.56,31.87,32.13,492800.0,27.3063,27.6717,27.0853,27.3063,492800.0
2013-11-01 10:00:00,32.1,32.45,32.07,32.26,111400.0,27.2808,27.5782,27.2553,27.4167,111400.0
2013-11-01 10:30:00,32.24,32.46,32.24,32.3,146400.0,27.3997,27.5867,27.3997,27.4507,146400.0
2013-11-01 11:00:00,32.29,32.63,32.2,32.5,156000.0,27.4422,27.7312,27.3657,27.6207,156000.0
2013-11-01 11:30:00,32.53,32.7,32.38,32.62,170600.0,27.6462,27.7907,27.5187,27.7227,170600.0
2013-11-01 12:00:00,32.62,32.62,32.5,32.6,104200.0,27.7227,27.7227,27.6207,27.7057,104200.0
2013-11-01 12:30:00,32.59,32.6,32.5,32.52,39000.0,27.6972,27.7057,27.6207,27.6377,39000.0
2013-11-01 13:00:00,32.51,32.58,32.49,32.58,76600.0,27.6292,27.6887,27.6122,27.6887,76600.0
2013-11-01 13:30:00,32.58,32.59,32.49,32.52,54000.0,27.6887,27.6972,27.6122,27.6377,54000.0
2013-11-01 14:00:00,32.52,32.58,32.5,32.54,68600.0,27.6377,27.6887,27.6207,27.6547,68600.0
2013-11-01 14:30:00,32.54,32.56,32.5,32.52,90200.0,27.6547,27.6717,27.6207,27.6377,90200.0
2013-11-01 15:00:00,32.52,32.58,32.5,32.56,120400.0,27.6377,27.6887,27.6207,27.6717,120400.0
2013-11-01 15:30:00,32.56,32.56,32.49,32.51,399600.0,27.6717,27.6717,27.6122,27.6292,399600.0
2013-11-04 09:30:00,32.55,32.82,32.43,32.5,212200.0,27.6632,27.8927,27.5612,27.6207,212200.0
2013-11-04 10:00:00,32.5,32.52,32.37,32.52,194000.0,27.6207,27.6377,27.5102,27.6377,194000.0
2013-11-04 10:30:00,32.51,32.53,32.46,32.46,143400.0,27.6292,27.6462,27.5867,27.5867,143400.0
2013-11-04 11:00:00,32.46,32.51,32.44,32.5,65000.0,27.5867,27.6292,27.5697,27.6207,65000.0
2013-11-04 11:30:00,32.49,32.62,32.49,32.57,58600.0,27.6122,27.7227,27.6122,27.6802,58600.0
2013-11-04 12:00:00,32.57,32.65,32.57,32.62,31600.0,27.6802,27.7482,27.6802,27.7227,31600.0
2013-11-04 12:30:00,32.6,32.63,32.59,32.6,29000.0,27.7057,27.7312,27.6972,27.7057,29000.0
2013-11-04 13:00:00,32.6,32.6,32.55,32.57,31800.0,27.7057,27.7057,27.6632,27.6802,31800.0
2013-11-04 13:30:00,32.57,32.62,32.57,32.59,30400.0,27.6802,27.7227,27.6802,27.6972,30400.0
2013-11-04 14:00:00,32.59,32.66,32.58,32.58,60000.0,27.6972,27.7567,27.6887,27.6887,60000.0
2013-11-04 14:30:00,32.59,32.65,32.59,32.61,61600.0,27.6972,27.7482,27.6972,27.7142,61600.0
2013-11-04 15:00:00,32.61,32.61,32.56,32.59,108000.0,27.7142,27.7142,27.6717,27.6972,108000.0
2013-11-04 15:30:00,32.59,32.66,32.58,32.6,263000.0,27.6972,27.7567,27.6887,27.7057,263000.0
2013-11-05 09:30:00,32.6,32.6,32.38,32.58,130200.0,27.7057,27.7057,27.5187,27.6887,130200.0
2013-11-05 10:00:00,32.6,32.6,32.31,32.37,136200.0,27.7057,27.7057,27.4592,27.5102,136200.0
2013-11-05 10:30:00,32.37,32.49,32.27,32.37,222000.0,27.5102,27.6122,27.4252,27.5102,222000.0
2013-11-05 11:00:00,32.37,32.47,32.35,32.45,64600.0,27.5102,27.5952,27.4932,27.5782,64600.0
2013-11-05 11:30:00,32.46,32.57,32.46,32.56,48600.0,27.5867,27.6802,27.5867,27.6717,48600.0
2013-11-05 12:00:00,32.56,32.67,32.55,32.62,62400.0,27.6717,27.7652,27.6632,27.7227,62400.0
2013-11-05 12:30:00,32.63,32.65,32.58,32.61,42400.0,27.7312,27.7482,27.6887,27.7142,42400.0
2013-11-05 13:00:00,32.6,32.66,32.6,32.64,44400.0,27.7057,27.7567,27.7057,27.7397,44400.0
2013-11-05 13:30:00,32.63,32.67,32.62,32.64,60600.0,27.7312,27.7652,27.7227,27.7397,60600.0
2013-11-05 14:00:00,32.63,32.68,32.63,32.66,70800.0,27.7312,27.7737,27.7312,27.7567,70800.0
2013-11-05 14:30:00,32.65,32.68,32.64,32.65,108400.0,27.7482,27.7737,27.7397,27.7482,108400.0
2013-11-05 15:00:00,32.65,32.67,32.63,32.66,164200.0,27.7482,27.7652,27.7312,27.7567,164200.0
2013-11-05 15:30:00,32.66,32.7,32.65,32.66,315400.0,27.7567,27.7907,27.7482,27.7567,315400.0
2013-11-06 09:30:00,32.54,32.66,32.33,32.62,185400.0,27.773,27.8754,27.5938,27.8413,185400.0
2013-11-06 10:00:00,32.62,32.8,32.62,32.76,109400.0,27.8413,27.9949,27.8413,27.9608,109400.0
2013-11-06 10:30:00,32.76,32.83,32.74,32.77,98600.0,27.9608,28.0205,27.9437,27.9693,98600.0
2013-11-06 11:00:00,32.78,32.81,32.74,32.77,58000.0,27.9779,28.0035,27.9437,27.9693,58000.0
2013-11-06 11:30:00,32.77,32.77,32.67,32.68,150000.0,27.9693,27.9693,27.884,27.8925,150000.0
2013-11-06 12:00:00,32.68,32.78,32.68,32.77,47800.0,27.8925,27.9779,27.8925,27.9693,47800.0
2013-11-06 12:30:00,32.77,32.84,32.77,32.82,66400.0,27.9693,28.0291,27.9693,28.012,66400.0
2013-11-06 13:00:00,32.82,32.84,32.79,32.8,41400.0,28.012,28.0291,27.9864,27.9949,41400.0
2013-11-06 13:30:00,32.8,32.81,32.76,32.77,38600.0,27.9949,28.0035,27.9608,27.9693,38600.0
2013-11-06 14:00:00,32.77,32.77,32.72,32.75,54200.0,27.9693,27.9693,27.9266,27.9522,54200.0
2013-11-06 14:30:00,32.75,32.76,32.72,32.74,65000.0,27.9522,27.9608,27.9266,27.9437,65000.0
2013-11-06 15:00:00,32.74,32.76,32.71,32.71,79400.0,27.9437,27.9608,27.9181,27.9181,79400.0
2013-11-06 15:30:00,32.71,32.73,32.69,32.72,215000.0,27.9181,27.9352,27.901,27.9266,215000.0
2013-11-07 09:30:00,32.73,32.84,32.52,32.77,116000.0,27.9352,28.0291,27.7559,27.9693,116000.0
2013-11-07 10:00:00,32.79,32.82,32.74,32.79,82800.0,27.9864,28.012,27.9437,27.9864,82800.0
2013-11-07 10:30:00,32.78,32.78,32.63,32.64,95600.0,27.9779,27.9779,27.8498,27.8584,95600.0
2013-11-07 11:00:00,32.63,32.68,32.59,32.65,199400.0,27.8498,27.8925,27.8157,27.8669,199400.0
2013-11-07 11:30:00,32.63,32.7,32.5,32.51,67600.0,27.8498,27.9096,27.7389,27.7474,67600.0
2013-11-07 12:00:00,32.51,32.54,32.37,32.39,83000.0,27.7474,27.773,27.6279,27.645,83000.0
2013-11-07 12:30:00,32.39,32.4,32.31,32.31,56600.0,27.645,27.6535,27.5767,27.5767,56600.0
2013-11-07 13:00:00,32.31,32.37,32.3,32.34,98200.0,27.5767,27.6279,27.5682,27.6023,98200.0
2013-11-07 13:30:00,32.33,32.37,32.32,32.33,88800.0,27.5938,27.6279,27.5852,27.5938,88800.0
2013-11-07 14:00:00,32.33,32.33,32.18,32.21,70000.0,27.5938,27.5938,27.4658,27.4914,70000.0
2013-11-07 14:30:00,32.2,32.32,32.17,32.29,72800.0,27.4828,27.5852,27.4572,27.5596,72800.0
2013-11-07 15:00:00,32.29,32.3,32.17,32.17,82000.0,27.5596,27.5682,27.4572,27.4572,82000.0
2013-11-07 15:30:00,32.17,32.23,32.14,32.16,239600.0,27.4572,27.5084,27.4316,27.4487,239600.0
2013-11-08 09:30:00,32.1,32.19,31.86,31.91,89600.0,27.3975,27.4743,27.1926,27.2353,89600.0
2013-11-08 10:00:00,31.85,31.96,31.82,31.92,60600.0,27.1841,27.278,27.1585,27.2438,60600.0
2013-11-08 10:30:00,31.92,32.0,31.91,31.99,55200.0,27.2438,27.3121,27.2353,27.3036,55200.0
2013-11-08 11:00:00,31.99,32.01,31.95,31.98,57600.0,27.3036,27.3207,27.2694,27.2951,57600.0
2013-11-08 11:30:00,31.98,32.04,31.97,31.98,78200.0,27.2951,27.3463,27.2865,27.2951,78200.0
2013-11-08 12:00:00,31.99,32.06,31.99,32.02,51000.0,27.3036,27.3633,27.3036,27.3292,51000.0
2013-11-08 12:30:00,32.02,32.03,31.98,31.99,45200.0,27.3292,27.3377,27.2951,27.3036,45200.0
2013-11-08 13:00:00,32.0,32.01,31.97,32.0,45400.0,27.3121,27.3207,27.2865,27.3121,45400.0
2013-11-08 13:30:00,32.0,32.02,31.96,32.02,42400.0,27.3121,27.3292,27.278,27.3292,42400.0
2013-11-08 14:00:00,32.02,32.04,32.01,32.04,23000.0,27.3292,27.3463,27.3207,27.3463,23000.0
2013-11-08 14:30:00,32.03,32.04,32.01,32.01,53000.0,27.3377,27.3463,27.3207,27.3207,53000.0
2013-11-08 15:00:00,32.01,32.04,31.97,32.02,90600.0,27.3207,27.3463,27.2865,27.3292,90600.0
2013-11-08 15:30:00,32.02,32.12,32.01,32.1,224800.0,27.3292,27.4145,27.3207,27.3975,224800.0
2013-11-11 09:30:00,32.18,32.23,31.99,32.13,106000.0,27.4658,27.5084,27.3036,27.4231,106000.0
2013-11-11 10:00:00,32.13,32.17,32.09,32.1,114000.0,27.4231,27.4572,27.3889,27.3975,114000.0
2013-11-11 10:30:00,32.1,32.17,32.1,32.13,120800.0,27.3975,27.4572,27.3975,27.4231,120800.0
2013-11-11 11:00:00,32.15,32.17,32.11,32.15,90000.0,27.4401,27.4572,27.406,27.4401,90000.0
2013-11-11 11:30:00,32.15,32.16,32.07,32.07,73400.0,27.4401,27.4487,27.3719,27.3719,73400.0
2013-11-11 12:00:00,32.07,32.09,32.05,32.06,49600.0,27.3719,27.3889,27.3548,27.3633,49600.0
2013-11-11 12:30:00,32.06,32.07,31.99,32.02,42800.0,27.3633,27.3719,27.3036,27.3292,42800.0
2013-11-11 13:00:00,32.02,32.03,32.0,32.0,28200.0,27.3292,27.3377,27.3121,27.3121,28200.0
2013-11-11 13:30:00,32.01,32.1,32.01,32.1,39000.0,27.3207,27.3975,27.3207,27.3975,39000.0
2013-11-11 14:00:00,32.1,32.1,32.02,32.02,44800.0,27.3975,27.3975,27.3292,27.3292,44800.0
2013-11-11 14:30:00,32.02,32.05,32.02,32.04,101600.0,27.3292,27.3548,27.3292,27.3463,101600.0
2013-11-11 15:00:00,32.03,32.06,32.03,32.05,65800.0,27.3377,27.3633,27.3377,27.3548,65800.0
2013-11-11 15:30:00,32.05,32.05,32.0,32.01,146800.0,27.3548,27.3548,27.3121,27.3207,146800.0
2013-11-12 09:30:00,32.0,32.19,31.89,32.18,87400.0,27.3121,27.4743,27.2182,27.4658,87400.0
2013-11-12 10:00:00,32.18,32.26,32.13,32.22,52400.0,27.4658,27.534,27.4231,27.4999,52400.0
2013-11-12 10:30:00,32.22,32.26,32.17,32.22,91800.0,27.4999,27.534,27.4572,27.4999,91800.0
2013-11-12 11:00:00,32.23,32.27,32.21,32.23,62200.0,27.5084,27.5426,27.4914,27.5084,62200.0
2013-11-12 11:30:00,32.22,32.22,32.1,32.2,107000.0,27.4999,27.4999,27.3975,27.4828,107000.0
2013-11-12 12:00:00,32.18,32.2,32.13,32.17,105200.0,27.4658,27.4828,27.4231,27.4572,105200.0
2013-11-12 12:30:00,32.17,32.24,32.15,32.2,69800.0,27.4572,27.517,27.4401,27.4828,69800.0
2013-11-12 13:00:00,32.2,32.26,32.19,32.21,39800.0,27.4828,27.534,27.4743,27.4914,39800.0
2013-11-12 13:30:00,32.21,32.23,32.17,32.23,48600.0,27.4914,27.5084,27.4572,27.5084,48600.0
2013-11-12 14:00:00,32.23,32.29,32.22,32.27,43600.0,27.5084,27.5596,27.4999,27.5426,43600.0
2013-11-12 14:30:00,32.26,32.36,32.25,32.36,59600.0,27.534,27.6194,27.5255,27.6194,59600.0
2013-11-12 15:00:00,32.35,32.44,32.35,32.38,131400.0,27.6108,27.6877,27.6108,27.6365,131400.0
2013-11-12 15:30:00,32.39,32.49,32.37,32.49,337800.0,27.645,27.7303,27.6279,27.7303,337800.0
2013-11-13 09:30:00,32.47,32.52,32.38,32.47,117600.0,27.7133,27.7559,27.6365,27.7133,117600.0
2013-11-13 10:00:00,32.45,32.55,32.45,32.54,90200.0,27.6962,27.7815,27.6962,27.773,90200.0
2013-11-13 10:30:00,32.54,32.58,32.48,32.54,101600.0,27.773,27.8072,27.7218,27.773,101600.0
2013-11-13 11:00:00,32.55,32.56,32.51,32.53,55600.0,27.7815,27.7901,27.7474,27.7645,55600.0
2013-11-13 11:30:00,32.52,32.54,32.51,32.52,47000.0,27.7559,27.773,27.7474,27.7559,47000.0
2013-11-13 12:00:00,32.51,32.59,32.5,32.57,36200.0,27.7474,27.8157,27.7389,27.7986,36200.0
2013-11-13 12:30:00,32.57,32.62,32.54,32.59,66600.0,27.7986,27.8413,27.773,27.8157,66600.0
2013-11-13 13:00:00,32.58,32.59,32.54,32.58,64600.0,27.8072,27.8157,27.773,27.8072,64600.0
2013-11-13 13:30:00,32.58,32.71,32.58,32.7,48400.0,27.8072,27.9181,27.8072,27.9096,48400.0
2013-11-13 14:00:00,32.7,32.76,32.68,32.73,53400.0,27.9096,27.9608,27.8925,27.9352,53400.0
2013-11-13 14:30:00,32.72,32.74,32.66,32.67,49400.0,27.9266,27.9437,27.8754,27.884,49400.0
2013-11-13 15:00:00,32.67,32.75,32.65,32.74,76000.0,27.884,27.9522,27.8669,27.9437,76000.0
2013-11-13 15:30:00,32.74,32.88,32.73,32.88,200000.0,27.9437,28.0632,27.9352,28.0632,200000.0
2013-11-14 09:30:00,32.83,32.94,32.79,32.92,48600.0,28.0205,28.1144,27.9864,28.0973,48600.0
2013-11-14 10:00:00,32.92,33.06,32.88,32.96,188000.0,28.0973,28.2168,28.0632,28.1315,188000.0
2013-11-14 10:30:00,32.97,33.08,32.97,33.01,71200.0,28.14,28.2339,28.14,28.1742,71200.0
2013-11-14 11:00:00,33.0,33.02,32.94,32.97,71400.0,28.1656,28.1827,28.1144,28.14,71400.0
2013-11-14 11:30:00,32.97,32.99,32.93,32.95,44800.0,28.14,28.1571,28.1059,28.1229,44800.0
2013-11-14 12:00:00,32.95,32.96,32.88,32.88,46800.0,28.1229,28.1315,28.0632,28.0632,46800.0
2013-11-14 12:30:00,32.88,32.88,32.85,32.85,51800.0,28.0632,28.0632,28.0376,28.0376,51800.0
2013-11-14 13:00:00,32.86,32.91,32.82,32.87,48400.0,28.0461,28.0888,28.012,28.0547,48400.0
2013-11-14 13:30:00,32.86,32.88,32.83,32.84,39600.0,28.0461,28.0632,28.0205,28.0291,39600.0
2013-11-14 14:00:00,32.84,32.84,32.8,32.82,48400.0,28.0291,28.0291,27.9949,28.012,48400.0
2013-11-14 14:30:00,32.83,32.83,32.79,32.83,63600.0,28.0205,28.0205,27.9864,28.0205,63600.0
2013-11-14 15:00:00,32.83,32.88,32.82,32.87,72000.0,28.0205,28.0632,28.012,28.0547,72000.0
2013-11-14 15:30:00,32.86,32.93,32.85,32.9,145800.0,28.0461,28.1059,28.0376,28.0803,145800.0
2013-11-15 09:30:00,32.99,33.14,32.92,33.03,74200.0,28.1571,28.2851,28.0973,28.1912,74200.0
2013-11-15 10:00:00,33.04,33.07,32.95,32.96,64600.0,28.1998,28.2254,28.1229,28.1315,64600.0
2013-11-15 10:30:00,32.96,33.02,32.94,32.95,52200.0,28.1315,28.1827,28.1144,28.1229,52200.0
2013-11-15 11:00:00,32.95,33.01,32.92,32.93,100200.0,28.1229,28.1742,28.0973,28.1059,100200.0
2013-11-15 11:30:00,32.94,33.01,32.94,32.99,80400.0,28.1144,28.1742,28.1144,28.1571,80400.0
2013-11-15 12:00:00,32.99,33.0,32.96,32.99,96400.0,28.1571,28.1656,28.1315,28.1571,96400.0
2013-11-15 12:30:00,32.98,33.02,32.94,32.94,51800.0,28.1486,28.1827,28.1144,28.1144,51800.0
2013-11-15 13:00:00,32.95,32.98,32.94,32.95,37000.0,28.1229,28.1486,28.1144,28.1229,37000.0
2013-11-15 13:30:00,32.96,32.96,32.92,32.92,32200.0,28.1315,28.1315,28.0973,28.0973,32200.0
2013-11-15 14:00:00,32.94,32.98,32.94,32.98,32800.0,28.1144,28.1486,28.1144,28.1486,32800.0
2013-11-15 14:30:00,32.98,32.99,32.96,32.97,61200.0,28.1486,28.1571,28.1315,28.14,61200.0
2013-11-15 15:00:00,32.97,32.99,32.96,32.99,76200.0,28.14,28.1571,28.1315,28.1571,76200.0
2013-11-15 15:30:00,32.99,33.0,32.95,32.97,165800.0,28.1571,28.1656,28.1229,28.14,165800.0
2013-11-18 09:30:00,32.99,33.09,32.9,32.9,61400.0,28.1571,28.2424,28.0803,28.0803,61400.0
2013-11-18 10:00:00,32.87,32.99,32.84,32.95,47200.0,28.0547,28.1571,28.0291,28.1229,47200.0
2013-11-18 10:30:00,32.94,32.99,32.91,32.93,74600.0,28.1144,28.1571,28.0888,28.1059,74600.0
2013-11-18 11:00:00,32.94,32.99,32.94,32.99,52800.0,28.1144,28.1571,28.1144,28.1571,52800.0
2013-11-18 11:30:00,32.99,33.0,32.95,32.96,57200.0,28.1571,28.1656,28.1229,28.1315,57200.0
2013-11-18 12:00:00,32.96,33.01,32.95,33.01,63200.0,28.1315,28.1742,28.1229,28.1742,63200.0
2013-11-18 12:30:00,32.99,33.02,32.95,32.98,66400.0,28.1571,28.1827,28.1229,28.1486,66400.0
2013-11-18 13:00:00,32.97,33.01,32.96,32.99,64400.0,28.14,28.1742,28.1315,28.1571,64400.0
2013-11-18 13:30:00,32.99,32.99,32.96,32.98,44200.0,28.1571,28.1571,28.1315,28.1486,44200.0
2013-11-18 14:00:00,32.97,32.98,32.94,32.95,52000.0,28.14,28.1486,28.1144,28.1229,52000.0
2013-11-18 14:30:00,32.95,32.95,32.88,32.89,85800.0,28.1229,28.1229,28.0632,28.0717,85800.0
2013-11-18 15:00:00,32.88,32.91,32.81,32.84,112800.0,28.0632,28.0888,28.0035,28.0291,112800.0
2013-11-18 15:30:00,32.84,32.85,32.74,32.82,227400.0,28.0291,28.0376,27.9437,28.012,227400.0
2013-11-19 09:30:00,32.74,32.75,32.6,32.63,104200.0,27.9437,27.9522,27.8242,27.8498,104200.0
2013-11-19 10:00:00,32.63,32.7,32.59,32.63,68400.0,27.8498,27.9096,27.8157,27.8498,68400.0
2013-11-19 10:30:00,32.65,32.66,32.57,32.58,66000.0,27.8669,27.8754,27.7986,27.8072,66000.0
2013-11-19 11:00:00,32.59,32.6,32.48,32.51,134200.0,27.8157,27.8242,27.7218,27.7474,134200.0
2013-11-19 11:30:00,32.5,32.52,32.46,32.49,49200.0,27.7389,27.7559,27.7047,27.7303,49200.0
2013-11-19 12:00:00,32.49,32.61,32.49,32.59,31600.0,27.7303,27.8328,27.7303,27.8157,31600.0
2013-11-19 12:30:00,32.58,32.6,32.46,32.5,62600.0,27.8072,27.8242,27.7047,27.7389,62600.0
2013-11-19 13:00:00,32.52,32.52,32.46,32.49,45400.0,27.7559,27.7559,27.7047,27.7303,45400.0
2013-11-19 13:30:00,32.48,32.51,32.46,32.46,41400.0,27.7218,27.7474,27.7047,27.7047,41400.0
2013-11-19 14:00:00,32.48,32.51,32.46,32.46,41000.0,27.7218,27.7474,27.7047,27.7047,41000.0
2013-11-19 14:30:00,32.47,32.51,32.42,32.42,47600.0,27.7133,27.7474,27.6706,27.6706,47600.0
2013-11-19 15:00:00,32.42,32.51,32.41,32.48,90200.0,27.6706,27.7474,27.6621,27.7218,90200.0
2013-11-19 15:30:00,32.48,32.49,32.37,32.42,223200.0,27.7218,27.7303,27.6279,27.6706,223200.0
2013-11-20 09:30:00,32.5,32.55,32.29,32.47,99800.0,27.7389,27.7815,27.5596,27.7133,99800.0
2013-11-20 10:00:00,32.47,32.57,32.45,32.52,46400.0,27.7133,27.7986,27.6962,27.7559,46400.0
2013-11-20 10:30:00,32.53,32.57,32.49,32.54,41400.0,27.7645,27.7986,27.7303,27.773,41400.0
2013-11-20 11:00:00,32.52,32.6,32.5,32.56,35600.0,27.7559,27.8242,27.7389,27.7901,35600.0
2013-11-20 11:30:00,32.58,32.58,32.53,32.56,43000.0,27.8072,27.8072,27.7645,27.7901,43000.0
2013-11-20 12:00:00,32.56,32.6,32.54,32.6,30000.0,27.7901,27.8242,27.773,27.8242,30000.0
2013-11-20 12:30:00,32.58,32.58,32.54,32.54,48600.0,27.8072,27.8072,27.773,27.773,48600.0
2013-11-20 13:00:00,32.55,32.57,32.53,32.57,23200.0,27.7815,27.7986,27.7645,27.7986,23200.0
2013-11-20 13:30:00,32.57,32.66,32.57,32.64,45600.0,27.7986,27.8754,27.7986,27.8584,45600.0
2013-11-20 14:00:00,32.64,32.64,32.48,32.55,63000.0,27.8584,27.8584,27.7218,27.7815,63000.0
2013-11-20 14:30:00,32.56,32.56,32.46,32.47,44000.0,27.7901,27.7901,27.7047,27.7133,44000.0
2013-11-20 15:00:00,32.47,32.47,32.4,32.45,35400.0,27.7133,27.7133,27.6535,27.6962,35400.0
2013-11-20 15:30:00,32.45,32.54,32.41,32.52,161200.0,27.6962,27.773,27.6621,27.7559,161200.0
2013-11-21 09:30:00,32.57,32.61,32.53,32.57,45800.0,27.7986,27.8328,27.7645,27.7986,45800.0
2013-11-21 10:00:00,32.59,32.72,32.56,32.67,123800.0,27.8157,27.9266,27.7901,27.884,123800.0
2013-11-21 10:30:00,32.67,32.8,32.65,32.76,47000.0,27.884,27.9949,27.8669,27.9608,47000.0
2013-11-21 11:00:00,32.75,32.77,32.72,32.73,24000.0,27.9522,27.9693,27.9266,27.9352,24000.0
2013-11-21 11:30:00,32.73,32.74,32.65,32.69,75800.0,27.9352,27.9437,27.8669,27.901,75800.0
2013-11-21 12:00:00,32.69,32.7,32.63,32.65,42000.0,27.901,27.9096,27.8498,27.8669,42000.0
2013-11-21 12:30:00,32.65,32.66,32.62,32.63,35000.0,27.8669,27.8754,27.8413,27.8498,35000.0
2013-11-21 13:00:00,32.63,32.66,32.6,32.66,81800.0,27.8498,27.8754,27.8242,27.8754,81800.0
2013-11-21 13:30:00,32.65,32.77,32.65,32.74,32400.0,27.8669,27.9693,27.8669,27.9437,32400.0
2013-11-21 14:00:00,32.74,32.76,32.71,32.74,26600.0,27.9437,27.9608,27.9181,27.9437,26600.0
2013-11-21 14:30:00,32.74,32.76,32.71,32.73,19800.0,27.9437,27.9608,27.9181,27.9352,19800.0
2013-11-21 15:00:00,32.73,32.77,32.72,32.77,45800.0,27.9352,27.9693,27.9266,27.9693,45800.0
2013-11-21 15:30:00,32.76,32.82,32.74,32.81,146800.0,27.9608,28.012,27.9437,28.0035,146800.0
2013-11-22 09:30:00,32.85,32.85,32.66,32.75,66000.0,28.0376,28.0376,27.8754,27.9522,66000.0
2013-11-22 10:00:00,32.72,32.81,32.68,32.68,64800.0,27.9266,28.0035,27.8925,27.8925,64800.0
2013-11-22 10:30:00,32.68,32.69,32.57,32.64,70200.0,27.8925,27.901,27.7986,27.8584,70200.0
2013-11-22 11:00:00,32.63,32.69,32.62,32.65,55400.0,27.8498,27.901,27.8413,27.8669,55400.0
2013-11-22 11:30:00,32.65,32.68,32.63,32.68,62600.0,27.8669,27.8925,27.8498,27.8925,62600.0
2013-11-22 12:00:00,32.67,32.67,32.62,32.63,23400.0,27.884,27.884,27.8413,27.8498,23400.0
2013-11-22 12:30:00,32.62,32.63,32.59,32.6,17400.0,27.8413,27.8498,27.8157,27.8242,17400.0
2013-11-22 13:00:00,32.6,32.68,32.6,32.67,32600.0,27.8242,27.8925,27.8242,27.884,32600.0
2013-11-22 13:30:00,32.68,32.68,32.61,32.62,18800.0,27.8925,27.8925,27.8328,27.8413,18800.0
2013-11-22 14:00:00,32.61,32.66,32.61,32.63,32000.0,27.8328,27.8754,27.8328,27.8498,32000.0
2013-11-22 14:30:00,32.63,32.69,32.63,32.68,45000.0,27.8498,27.901,27.8498,27.8925,45000.0
2013-11-22 15:00:00,32.68,32.74,32.67,32.73,79600.0,27.8925,27.9437,27.884,27.9352,79600.0
2013-11-22 15:30:00,32.73,32.79,32.68,32.69,176800.0,27.9352,27.9864,27.8925,27.901,176800.0
2013-11-25 09:30:00,33.06,33.06,32.73,32.89,136800.0,28.2168,28.2168,27.9352,28.0717,136800.0
2013-11-25 10:00:00,32.92,32.92,32.85,32.88,48600.0,28.0973,28.0973,28.0376,28.0632,48600.0
2013-11-25 10:30:00,32.87,32.91,32.87,32.88,47600.0,28.0547,28.0888,28.0547,28.0632,47600.0
2013-11-25 11:00:00,32.89,32.92,32.87,32.9,30000.0,28.0717,28.0973,28.0547,28.0803,30000.0
2013-11-25 11:30:00,32.9,32.91,32.87,32.88,32400.0,28.0803,28.0888,28.0547,28.0632,32400.0
2013-11-25 12:00:00,32.88,32.9,32.87,32.88,66000.0,28.0632,28.0803,28.0547,28.0632,66000.0
2013-11-25 12:30:00,32.9,32.91,32.87,32.88,36600.0,28.0803,28.0888,28.0547,28.0632,36600.0
2013-11-25 13:00:00,32.88,32.89,32.85,32.88,85400.0,28.0632,28.0717,28.0376,28.0632,85400.0
2013-11-25 13:30:00,32.88,32.88,32.87,32.88,60000.0,28.0632,28.0632,28.0547,28.0632,60000.0
2013-11-25 14:00:00,32.88,32.89,32.87,32.88,80600.0,28.0632,28.0717,28.0547,28.0632,80600.0
2013-11-25 14:30:00,32.88,32.88,32.87,32.88,68200.0,28.0632,28.0632,28.0547,28.0632,68200.0
2013-11-25 15:00:00,32.88,32.88,32.79,32.81,111200.0,28.0632,28.0632,27.9864,28.0035,111200.0
2013-11-25 15:30:00,32.81,32.84,32.75,32.83,139600.0,28.0035,28.0291,27.9522,28.0205,139600.0
2013-11-26 09:30:00,32.74,32.99,32.67,32.96,123800.0,27.9437,28.1571,27.884,28.1315,123800.0
2013-11-26 10:00:00,32.97,32.99,32.87,32.97,70400.0,28.14,28.1571,28.0547,28.14,70400.0
2013-11-26 10:30:00,32.95,32.96,32.89,32.93,83600.0,28.1229,28.1315,28.0717,28.1059,83600.0
2013-11-26 11:00:00,32.93,32.94,32.9,32.91,63600.0,28.1059,28.1144,28.0803,28.0888,63600.0
2013-11-26 11:30:00,32.91,32.93,32.9,32.92,66600.0,28.0888,28.1059,28.0803,28.0973,66600.0
2013-11-26 12:00:00,32.92,32.94,32.91,32.92,32600.0,28.0973,28.1144,28.0888,28.0973,32600.0
2013-11-26 12:30:00,32.92,32.95,32.91,32.93,22600.0,28.0973,28.1229,28.0888,28.1059,22600.0
2013-11-26 13:00:00,32.93,32.94,32.92,32.92,28400.0,28.1059,28.1144,28.0973,28.0973,28400.0
2013-11-26 13:30:00,32.92,32.97,32.92,32.93,42200.0,28.0973,28.14,28.0973,28.1059,42200.0
2013-11-26 14:00:00,32.93,32.96,32.93,32.94,44600.0,28.1059,28.1315,28.1059,28.1144,44600.0
2013-11-26 14:30:00,32.95,32.96,32.93,32.93,67000.0,28.1229,28.1315,28.1059,28.1059,67000.0
2013-11-26 15:00:00,32.93,32.96,32.93,32.95,90600.0,28.1059,28.1315,28.1059,28.1229,90600.0
2013-11-26 15:30:00,32.95,32.97,32.91,32.94,329600.0,28.1229,28.14,28.0888,28.1144,329600.0
2013-11-27 09:30:00,32.99,33.0,32.81,32.87,73000.0,28.1571,28.1656,28.0035,28.0547,73000.0
2013-11-27 10:00:00,32.88,32.88,32.74,32.76,39200.0,28.0632,28.0632,27.9437,27.9608,39200.0
2013-11-27 10:30:00,32.77,32.77,32.71,32.74,24200.0,27.9693,27.9693,27.9181,27.9437,24200.0
2013-11-27 11:00:00,32.73,32.77,32.72,32.72,31000.0,27.9352,27.9693,27.9266,27.9266,31000.0
2013-11-27 11:30:00,32.72,32.75,32.71,32.74,20600.0,27.9266,27.9522,27.9181,27.9437,20600.0
2013-11-27 12:00:00,32.75,32.75,32.67,32.69,33600.0,27.9522,27.9522,27.884,27.901,33600.0
2013-11-27 12:30:00,32.68,32.72,32.63,32.63,23800.0,27.8925,27.9266,27.8498,27.8498,23800.0
2013-11-27 13:00:00,32.63,32.7,32.63,32.7,18400.0,27.8498,27.9096,27.8498,27.9096,18400.0
2013-11-27 13:30:00,32.7,32.74,32.7,32.74,13400.0,27.9096,27.9437,27.9096,27.9437,13400.0
2013-11-27 14:00:00,32.74,32.74,32.71,32.73,25200.0,27.9437,27.9437,27.9181,27.9352,25200.0
2013-11-27 14:30:00,32.73,32.79,32.71,32.79,16000.0,27.9352,27.9864,27.9181,27.9864,16000.0
2013-11-27 15:00:00,32.79,32.83,32.77,32.82,44800.0,27.9864,28.0205,27.9693,28.012,44800.0
2013-11-27 15:30:00,32.82,32.86,32.81,32.85,99600.0,28.012,28.0461,28.0035,28.0376,99600.0
2013-11-29 09:30:00,32.85,32.99,32.82,32.95,39200.0,28.0376,28.1571,28.012,28.1229,39200.0
2013-11-29 10:00:00,32.95,32.95,32.82,32.84,25000.0,28.1229,28.1229,28.012,28.0291,25000.0
2013-11-29 10:30:00,32.85,32.85,32.75,32.76,30800.0,28.0376,28.0376,27.9522,27.9608,30800.0
2013-11-29 11:00:00,32.76,32.77,32.71,32.74,33600.0,27.9608,27.9693,27.9181,27.9437,33600.0
2013-11-29 11:30:00,32.74,32.83,32.74,32.77,43000.0,27.9437,28.0205,27.9437,27.9693,43000.0
2013-11-29 12:00:00,32.77,32.78,32.73,32.76,36000.0,27.9693,27.9779,27.9352,27.9608,36000.0
2013-11-29 12:30:00,32.76,32.81,32.6,32.63,89800.0,27.9608,28.0035,27.8242,27.8498,89800.0
2013-12-02 09:30:00,32.66,32.7,32.45,32.63,73200.0,27.8754,27.9096,27.6962,27.8498,73200.0
2013-12-02 10:00:00,32.59,32.74,32.54,32.59,97400.0,27.8157,27.9437,27.773,27.8157,97400.0
2013-12-02 10:30:00,32.59,32.65,32.56,32.65,28000.0,27.8157,27.8669,27.7901,27.8669,28000.0
2013-12-02 11:00:00,32.65,32.71,32.64,32.71,34800.0,27.8669,27.9181,27.8584,27.9181,34800.0
2013-12-02 11:30:00,32.72,32.79,32.69,32.77,57400.0,27.9266,27.9864,27.901,27.9693,57400.0
2013-12-02 12:00:00,32.77,32.77,32.72,32.76,50200.0,27.9693,27.9693,27.9266,27.9608,50200.0
2013-12-02 12:30:00,32.74,32.82,32.74,32.82,36800.0,27.9437,28.012,27.9437,28.012,36800.0
2013-12-02 13:00:00,32.82,32.88,32.74,32.87,134600.0,28.012,28.0632,27.9437,28.0547,134600.0
2013-12-02 13:30:00,32.86,32.86,32.8,32.84,44600.0,28.0461,28.0461,27.9949,28.0291,44600.0
2013-12-02 14:00:00,32.85,32.87,32.78,32.8,41400.0,28.0376,28.0547,27.9779,27.9949,41400.0
2013-12-02 14:30:00,32.8,32.8,32.73,32.75,26800.0,27.9949,27.9949,27.9352,27.9522,26800.0
2013-12-02 15:00:00,32.74,32.74,32.6,32.6,60800.0,27.9437,27.9437,27.8242,27.8242,60800.0
2013-12-02 15:30:00,32.6,32.63,32.57,32.63,164800.0,27.8242,27.8498,27.7986,27.8498,164800.0
2013-12-03 09:30:00,32.58,32.74,32.51,32.63,77400.0,27.8072,27.9437,27.7474,27.8498,77400.0
2013-12-03 10:00:00,32.64,32.77,32.62,32.76,62200.0,27.8584,27.9693,27.8413,27.9608,62200.0
2013-12-03 10:30:00,32.76,32.85,32.76,32.83,74000.0,27.9608,28.0376,27.9608,28.0205,74000.0
2013-12-03 11:00:00,32.82,32.87,32.8,32.83,92600.0,28.012,28.0547,27.9949,28.0205,92600.0
2013-12-03 11:30:00,32.83,32.83,32.77,32.82,81800.0,28.0205,28.0205,27.9693,28.012,81800.0
2013-12-03 12:00:00,32.82,32.93,32.82,32.91,81200.0,28.012,28.1059,28.012,28.0888,81200.0
2013-12-03 12:30:00,32.91,32.96,32.88,32.89,65400.0,28.0888,28.1315,28.0632,28.0717,65400.0
2013-12-03 13:00:00,32.89,32.89,32.8,32.8,50800.0,28.0717,28.0717,27.9949,27.9949,50800.0
2013-12-03 13:30:00,32.8,32.88,32.79,32.87,54200.0,27.9949,28.0632,27.9864,28.0547,54200.0
2013-12-03 14:00:00,32.87,32.9,32.85,32.88,72000.0,28.0547,28.0803,28.0376,28.0632,72000.0
2013-12-03 14:30:00,32.88,33.03,32.88,33.02,67000.0,28.0632,28.1912,28.0632,28.1827,67000.0
2013-12-03 15:00:00,33.02,33.02,32.95,32.97,63800.0,28.1827,28.1827,28.1229,28.14,63800.0
2013-12-03 15:30:00,32.98,33.07,32.97,33.06,185400.0,28.1486,28.2254,28.14,28.2168,185400.0
2013-12-04 09:30:00,32.91,32.96,32.6,32.66,68800.0,28.0888,28.1315,27.8242,27.8754,68800.0
2013-12-04 10:00:00,32.68,32.85,32.66,32.79,68400.0,27.8925,28.0376,27.8754,27.9864,68400.0
2013-12-04 10:30:00,32.77,32.8,32.73,32.77,37800.0,27.9693,27.9949,27.9352,27.9693,37800.0
2013-12-04 11:00:00,32.77,32.83,32.76,32.82,44600.0,27.9693,28.0205,27.9608,28.012,44600.0
2013-12-04 11:30:00,32.82,32.88,32.8,32.88,29400.0,28.012,28.0632,27.9949,28.0632,29400.0
2013-12-04 12:00:00,32.87,32.87,32.77,32.77,40800.0,28.0547,28.0547,27.9693,27.9693,40800.0
2013-12-04 12:30:00,32.77,32.82,32.77,32.79,51600.0,27.9693,28.012,27.9693,27.9864,51600.0
2013-12-04 13:00:00,32.8,32.83,32.6,32.6,57800.0,27.9949,28.0205,27.8242,27.8242,57800.0
2013-12-04 13:30:00,32.6,32.69,32.54,32.68,60000.0,27.8242,27.901,27.773,27.8925,60000.0
2013-12-04 14:00:00,32.68,32.82,32.67,32.81,71400.0,27.8925,28.012,27.884,28.0035,71400.0
2013-12-04 14:30:00,32.82,32.88,32.81,32.86,69000.0,28.012,28.0632,28.0035,28.0461,69000.0
2013-12-04 15:00:00,32.86,32.97,32.84,32.96,104400.0,28.0461,28.14,28.0291,28.1315,104400.0
2013-12-04 15:30:00,32.96,33.05,32.95,33.02,170000.0,28.1315,28.2083,28.1229,28.1827,170000.0
2013-12-05 09:30:00,32.95,32.99,32.64,32.69,65600.0,28.1229,28.1571,27.8584,27.901,65600.0
2013-12-05 10:00:00,32.67,32.77,32.63,32.66,37800.0,27.884,27.9693,27.8498,27.8754,37800.0
2013-12-05 10:30:00,32.68,32.71,32.57,32.67,34600.0,27.8925,27.9181,27.7986,27.884,34600.0
2013-12-05 11:00:00,32.67,32.74,32.63,32.72,25000.0,27.884,27.9437,27.8498,27.9266,25000.0
2013-12-05 11:30:00,32.72,32.76,32.71,32.74,15000.0,27.9266,27.9608,27.9181,27.9437,15000.0
2013-12-05 12:00:00,32.75,32.79,32.75,32.78,18600.0,27.9522,27.9864,27.9522,27.9779,18600.0
2013-12-05 12:30:00,32.77,32.87,32.74,32.87,27400.0,27.9693,28.0547,27.9437,28.0547,27400.0
2013-12-05 13:00:00,32.85,32.86,32.74,32.79,21200.0,28.0376,28.0461,27.9437,27.9864,21200.0
2013-12-05 13:30:00,32.79,32.79,32.73,32.78,25600.0,27.9864,27.9864,27.9352,27.9779,25600.0
2013-12-05 14:00:00,32.77,32.81,32.74,32.78,37400.0,27.9693,28.0035,27.9437,27.9779,37400.0
2013-12-05 14:30:00,32.77,32.79,32.74,32.75,30800.0,27.9693,27.9864,27.9437,27.9522,30800.0
2013-12-05 15:00:00,32.75,32.79,32.75,32.77,33600.0,27.9522,27.9864,27.9522,27.9693,33600.0
2013-12-05 15:30:00,32.77,32.85,32.77,32.85,223000.0,27.9693,28.0376,27.9693,28.0376,223000.0
2013-12-06 09:30:00,33.04,33.25,32.94,33.05,115600.0,28.1998,28.379,28.1144,28.2083,115600.0
2013-12-06 10:00:00,33.05,33.24,33.05,33.24,53000.0,28.2083,28.3705,28.2083,28.3705,53000.0
2013-12-06 10:30:00,33.23,33.23,33.15,33.18,41200.0,28.3619,28.3619,28.2937,28.3193,41200.0
2013-12-06 11:00:00,33.17,33.25,33.17,33.17,54000.0,28.3107,28.379,28.3107,28.3107,54000.0
2013-12-06 11:30:00,33.18,33.22,33.11,33.22,68600.0,28.3193,28.3534,28.2595,28.3534,68600.0
2013-12-06 12:00:00,33.22,33.26,33.21,33.23,22200.0,28.3534,28.3875,28.3449,28.3619,22200.0
2013-12-06 12:30:00,33.22,33.3,33.2,33.3,23800.0,28.3534,28.4217,28.3363,28.4217,23800.0
2013-12-06 13:00:00,33.3,33.32,33.23,33.24,25600.0,28.4217,28.4387,28.3619,28.3705,25600.0
2013-12-06 13:30:00,33.23,33.33,33.21,33.29,36000.0,28.3619,28.4473,28.3449,28.4131,36000.0
2013-12-06 14:00:00,33.29,33.32,33.26,33.31,21000.0,28.4131,28.4387,28.3875,28.4302,21000.0
2013-12-06 14:30:00,33.3,33.31,33.23,33.26,86200.0,28.4217,28.4302,28.3619,28.3875,86200.0
2013-12-06 15:00:00,33.27,33.31,33.25,33.3,39400.0,28.3961,28.4302,28.379,28.4217,39400.0
2013-12-06 15:30:00,33.3,33.46,33.27,33.46,290800.0,28.4217,28.5582,28.3961,28.5582,290800.0
2013-12-09 09:30:00,33.42,33.48,33.31,33.41,138200.0,28.5241,28.5753,28.4302,28.5156,138200.0
2013-12-09 10:00:00,33.43,33.47,33.3,33.33,88600.0,28.5326,28.5668,28.4217,28.4473,88600.0
2013-12-09 10:30:00,33.33,33.33,33.26,33.3,71200.0,28.4473,28.4473,28.3875,28.4217,71200.0
2013-12-09 11:00:00,33.3,33.34,33.27,33.31,50200.0,28.4217,28.4558,28.3961,28.4302,50200.0
2013-12-09 11:30:00,33.31,33.32,33.26,33.3,34400.0,28.4302,28.4387,28.3875,28.4217,34400.0
2013-12-09 12:00:00,33.3,33.32,33.24,33.27,22400.0,28.4217,28.4387,28.3705,28.3961,22400.0
2013-12-09 12:30:00,33.27,33.33,33.27,33.3,35000.0,28.3961,28.4473,28.3961,28.4217,35000.0
2013-12-09 13:00:00,33.3,33.38,33.3,33.37,31000.0,28.4217,28.49,28.4217,28.4814,31000.0
2013-12-09 13:30:00,33.37,33.38,33.34,33.38,115200.0,28.4814,28.49,28.4558,28.49,115200.0
2013-12-09 14:00:00,33.39,33.39,33.33,33.35,60800.0,28.4985,28.4985,28.4473,28.4644,60800.0
2013-12-09 14:30:00,33.35,33.4,33.33,33.37,43000.0,28.4644,28.507,28.4473,28.4814,43000.0
2013-12-09 15:00:00,33.37,33.39,33.35,33.38,58000.0,28.4814,28.4985,28.4644,28.49,58000.0
2013-12-09 15:30:00,33.38,33.48,33.37,33.45,261600.0,28.49,28.5753,28.4814,28.5497,261600.0
2013-12-10 09:30:00,33.37,33.42,33.1,33.22,82600.0,28.4814,28.5241,28.251,28.3534,82600.0
2013-12-10 10:00:00,33.2,33.26,33.17,33.2,127400.0,28.3363,28.3875,28.3107,28.3363,127400.0
2013-12-10 10:30:00,33.2,33.28,33.18,33.19,80800.0,28.3363,28.4046,28.3193,28.3278,80800.0
2013-12-10 11:00:00,33.19,33.21,33.12,33.13,83600.0,28.3278,28.3449,28.268,28.2766,83600.0
2013-12-10 11:30:00,33.12,33.13,33.06,33.06,81800.0,28.268,28.2766,28.2168,28.2168,81800.0
2013-12-10 12:00:00,33.05,33.06,32.94,32.97,112200.0,28.2083,28.2168,28.1144,28.14,112200.0
2013-12-10 12:30:00,32.97,32.99,32.93,32.98,39600.0,28.14,28.1571,28.1059,28.1486,39600.0
2013-12-10 13:00:00,32.99,33.02,32.98,32.98,47000.0,28.1571,28.1827,28.1486,28.1486,47000.0
2013-12-10 13:30:00,32.98,32.99,32.91,32.94,33000.0,28.1486,28.1571,28.0888,28.1144,33000.0
2013-12-10 14:00:00,32.95,32.99,32.9,32.92,53000.0,28.1229,28.1571,28.0803,28.0973,53000.0
2013-12-10 14:30:00,32.92,32.98,32.91,32.97,75800.0,28.0973,28.1486,28.0888,28.14,75800.0
2013-12-10 15:00:00,32.98,33.06,32.96,33.04,68200.0,28.1486,28.2168,28.1315,28.1998,68200.0
2013-12-10 15:30:00,33.04,33.09,32.99,33.02,303200.0,28.1998,28.2424,28.1571,28.1827,303200.0
2013-12-11 09:30:00,33.07,33.12,32.92,33.12,78800.0,28.2254,28.268,28.0973,28.268,78800.0
2013-12-11 10:00:00,33.09,33.09,32.85,32.85,64000.0,28.2424,28.2424,28.0376,28.0376,64000.0
2013-12-11 10:30:00,32.87,33.02,32.87,33.02,66800.0,28.0547,28.1827,28.0547,28.1827,66800.0
2013-12-11 11:00:00,33.0,33.06,32.97,33.02,50200.0,28.1656,28.2168,28.14,28.1827,50200.0
2013-12-11 11:30:00,32.99,33.06,32.98,33.06,42400.0,28.1571,28.2168,28.1486,28.2168,42400.0
2013-12-11 12:00:00,33.05,33.05,32.96,32.96,54400.0,28.2083,28.2083,28.1315,28.1315,54400.0
2013-12-11 12:30:00,32.97,33.01,32.97,33.01,97600.0,28.14,28.1742,28.14,28.1742,97600.0
2013-12-11 13:00:00,33.01,33.04,32.99,33.0,51400.0,28.1742,28.1998,28.1571,28.1656,51400.0
2013-12-11 13:30:00,33.01,33.09,33.0,33.0,75800.0,28.1742,28.2424,28.1656,28.1656,75800.0
2013-12-11 14:00:00,32.99,33.06,32.99,33.06,69200.0,28.1571,28.2168,28.1571,28.2168,69200.0
2013-12-11 14:30:00,33.05,33.1,33.01,33.08,69800.0,28.2083,28.251,28.1742,28.2339,69800.0
2013-12-11 15:00:00,33.07,33.12,33.07,33.08,122600.0,28.2254,28.268,28.2254,28.2339,122600.0
2013-12-11 15:30:00,33.09,33.12,33.05,33.06,272000.0,28.2424,28.268,28.2083,28.2168,272000.0
2013-12-12 09:30:00,33.01,33.18,32.9,32.93,101800.0,28.1742,28.3193,28.0803,28.1059,101800.0
2013-12-12 10:00:00,32.95,32.98,32.79,32.82,37200.0,28.1229,28.1486,27.9864,28.012,37200.0
2013-12-12 10:30:00,32.82,32.83,32.77,32.8,60800.0,28.012,28.0205,27.9693,27.9949,60800.0
2013-12-12 11:00:00,32.8,32.85,32.71,32.73,39200.0,27.9949,28.0376,27.9181,27.9352,39200.0
2013-12-12 11:30:00,32.73,32.78,32.73,32.77,55600.0,27.9352,27.9779,27.9352,27.9693,55600.0
2013-12-12 12:00:00,32.77,32.8,32.71,32.71,127800.0,27.9693,27.9949,27.9181,27.9181,127800.0
2013-12-12 12:30:00,32.71,32.72,32.63,32.66,40600.0,27.9181,27.9266,27.8498,27.8754,40600.0
2013-12-12 13:00:00,32.66,32.7,32.63,32.66,37800.0,27.8754,27.9096,27.8498,27.8754,37800.0
2013-12-12 13:30:00,32.66,32.69,32.65,32.69,40400.0,27.8754,27.901,27.8669,27.901,40400.0
2013-12-12 14:00:00,32.69,32.73,32.68,32.7,35000.0,27.901,27.9352,27.8925,27.9096,35000.0
2013-12-12 14:30:00,32.7,32.82,32.67,32.81,56200.0,27.9096,28.012,27.884,28.0035,56200.0
2013-12-12 15:00:00,32.81,32.81,32.72,32.73,62600.0,28.0035,28.0035,27.9266,27.9352,62600.0
2013-12-12 15:30:00,32.73,32.74,32.69,32.74,260600.0,27.9352,27.9437,27.901,27.9437,260600.0
2013-12-13 09:30:00,32.84,32.92,32.6,32.6,85000.0,28.0291,28.0973,27.8242,27.8242,85000.0
2013-12-13 10:00:00,32.6,32.67,32.55,32.65,45800.0,27.8242,27.884,27.7815,27.8669,45800.0
2013-12-13 10:30:00,32.64,32.72,32.64,32.7,60000.0,27.8584,27.9266,27.8584,27.9096,60000.0
2013-12-13 11:00:00,32.69,32.8,32.66,32.72,34200.0,27.901,27.9949,27.8754,27.9266,34200.0
2013-12-13 11:30:00,32.72,32.78,32.68,32.71,39800.0,27.9266,27.9779,27.8925,27.9181,39800.0
2013-12-13 12:00:00,32.72,32.78,32.68,32.78,35200.0,27.9266,27.9779,27.8925,27.9779,35200.0
2013-12-13 12:30:00,32.79,32.8,32.71,32.72,25400.0,27.9864,27.9949,27.9181,27.9266,25400.0
2013-12-13 13:00:00,32.72,32.75,32.71,32.75,26400.0,27.9266,27.9522,27.9181,27.9522,26400.0
2013-12-13 13:30:00,32.76,32.8,32.72,32.72,40200.0,27.9608,27.9949,27.9266,27.9266,40200.0
2013-12-13 14:00:00,32.74,32.74,32.69,32.72,66600.0,27.9437,27.9437,27.901,27.9266,66600.0
2013-12-13 14:30:00,32.74,32.77,32.73,32.76,32000.0,27.9437,27.9693,27.9352,27.9608,32000.0
2013-12-13 15:00:00,32.74,32.87,32.74,32.85,68400.0,27.9437,28.0547,27.9437,28.0376,68400.0
2013-12-13 15:30:00,32.85,32.89,32.81,32.88,237400.0,28.0376,28.0717,28.0035,28.0632,237400.0
2013-12-16 09:30:00,32.9,33.11,32.84,33.08,177400.0,28.0803,28.2595,28.0291,28.2339,177400.0
2013-12-16 10:00:00,33.08,33.1,32.89,32.94,100600.0,28.2339,28.251,28.0717,28.1144,100600.0
2013-12-16 10:30:00,32.92,32.93,32.77,32.82,109000.0,28.0973,28.1059,27.9693,28.012,109000.0
2013-12-16 11:00:00,32.83,32.86,32.77,32.84,82600.0,28.0205,28.0461,27.9693,28.0291,82600.0
2013-12-16 11:30:00,32.82,32.86,32.79,32.82,77400.0,28.012,28.0461,27.9864,28.012,77400.0
2013-12-16 12:00:00,32.81,32.82,32.76,32.78,82800.0,28.0035,28.012,27.9608,27.9779,82800.0
2013-12-16 12:30:00,32.78,32.79,32.71,32.74,80600.0,27.9779,27.9864,27.9181,27.9437,80600.0
2013-12-16 13:00:00,32.74,32.74,32.69,32.74,48000.0,27.9437,27.9437,27.901,27.9437,48000.0
2013-12-16 13:30:00,32.74,32.82,32.73,32.8,44000.0,27.9437,28.012,27.9352,27.9949,44000.0
2013-12-16 14:00:00,32.81,32.89,32.8,32.88,73600.0,28.0035,28.0717,27.9949,28.0632,73600.0
2013-12-16 14:30:00,32.88,32.88,32.83,32.85,92800.0,28.0632,28.0632,28.0205,28.0376,92800.0
2013-12-16 15:00:00,32.84,32.86,32.83,32.84,85800.0,28.0291,28.0461,28.0205,28.0291,85800.0
2013-12-16 15:30:00,32.84,32.88,32.84,32.88,265000.0,28.0291,28.0632,28.0291,28.0632,265000.0
2013-12-17 09:30:00,32.78,33.03,32.63,32.64,86600.0,27.9779,28.1912,27.8498,27.8584,86600.0
2013-12-17 10:00:00,32.63,32.71,32.56,32.56,47400.0,27.8498,27.9181,27.7901,27.7901,47400.0
2013-12-17 10:30:00,32.56,32.62,32.48,32.48,56800.0,27.7901,27.8413,27.7218,27.7218,56800.0
2013-12-17 11:00:00,32.48,32.5,32.41,32.42,87000.0,27.7218,27.7389,27.6621,27.6706,87000.0
2013-12-17 11:30:00,32.42,32.46,32.4,32.46,63400.0,27.6706,27.7047,27.6535,27.7047,63400.0
2013-12-17 12:00:00,32.45,32.57,32.45,32.55,71400.0,27.6962,27.7986,27.6962,27.7815,71400.0
2013-12-17 12:30:00,32.57,32.66,32.55,32.63,70600.0,27.7986,27.8754,27.7815,27.8498,70600.0
2013-12-17 13:00:00,32.64,32.68,32.6,32.63,69800.0,27.8584,27.8925,27.8242,27.8498,69800.0
2013-12-17 13:30:00,32.63,32.65,32.61,32.62,38200.0,27.8498,27.8669,27.8328,27.8413,38200.0
2013-12-17 14:00:00,32.63,32.71,32.62,32.7,55600.0,27.8498,27.9181,27.8413,27.9096,55600.0
2013-12-17 14:30:00,32.69,32.7,32.63,32.64,43000.0,27.901,27.9096,27.8498,27.8584,43000.0
2013-12-17 15:00:00,32.65,32.69,32.63,32.68,78400.0,27.8669,27.901,27.8498,27.8925,78400.0
2013-12-17 15:30:00,32.68,32.73,32.66,32.72,226600.0,27.8925,27.9352,27.8754,27.9266,226600.0
2013-12-18 09:30:00,32.71,32.88,32.71,32.86,53400.0,27.9181,28.0632,27.9181,28.0461,53400.0
2013-12-18 10:00:00,32.88,32.97,32.7,32.75,104400.0,28.0632,28.14,27.9096,27.9522,104400.0
2013-12-18 10:30:00,32.75,32.83,32.72,32.78,55800.0,27.9522,28.0205,27.9266,27.9779,55800.0
2013-12-18 11:00:00,32.77,32.77,32.65,32.67,64800.0,27.9693,27.9693,27.8669,27.884,64800.0
2013-12-18 11:30:00,32.67,32.71,32.65,32.69,74400.0,27.884,27.9181,27.8669,27.901,74400.0
2013-12-18 12:00:00,32.69,32.76,32.68,32.68,28600.0,27.901,27.9608,27.8925,27.8925,28600.0
2013-12-18 12:30:00,32.69,32.71,32.65,32.69,72600.0,27.901,27.9181,27.8669,27.901,72600.0
2013-12-18 13:00:00,32.69,32.7,32.57,32.63,61400.0,27.901,27.9096,27.7986,27.8498,61400.0
2013-12-18 13:30:00,32.63,32.7,32.57,32.69,50400.0,27.8498,27.9096,27.7986,27.901,50400.0
2013-12-18 14:00:00,32.68,32.92,32.41,32.84,104800.0,27.8925,28.0973,27.6621,28.0291,104800.0
2013-12-18 14:30:00,32.86,33.03,32.82,32.98,75800.0,28.0461,28.1912,28.012,28.1486,75800.0
2013-12-18 15:00:00,32.98,33.11,32.93,33.06,101800.0,28.1486,28.2595,28.1059,28.2168,101800.0
2013-12-18 15:30:00,33.06,33.24,33.05,33.22,234000.0,28.2168,28.3705,28.2083,28.3534,234000.0
2013-12-19 09:30:00,33.21,33.29,32.87,32.98,224800.0,28.3449,28.4131,28.0547,28.1486,224800.0
2013-12-19 10:00:00,33.03,33.03,32.89,32.9,56800.0,28.1912,28.1912,28.0717,28.0803,56800.0
2013-12-19 10:30:00,32.91,32.99,32.85,32.93,137200.0,28.0888,28.1571,28.0376,28.1059,137200.0
2013-12-19 11:00:00,32.96,32.99,32.92,32.97,53800.0,28.1315,28.1571,28.0973,28.14,53800.0
2013-12-19 11:30:00,32.97,33.02,32.63,33.0,93400.0,28.14,28.1827,27.8498,28.1656,93400.0
2013-12-19 12:00:00,32.99,33.02,32.96,33.01,69200.0,28.1571,28.1827,28.1315,28.1742,69200.0
2013-12-19 12:30:00,33.01,33.01,32.93,32.94,51600.0,28.1742,28.1742,28.1059,28.1144,51600.0
2013-12-19 13:00:00,32.95,33.08,32.93,33.03,190400.0,28.1229,28.2339,28.1059,28.1912,190400.0
2013-12-19 13:30:00,33.01,33.02,32.88,32.9,74600.0,28.1742,28.1827,28.0632,28.0803,74600.0
2013-12-19 14:00:00,32.91,32.92,32.84,32.84,47400.0,28.0888,28.0973,28.0291,28.0291,47400.0
2013-12-19 14:30:00,32.84,32.88,32.82,32.83,55400.0,28.0291,28.0632,28.012,28.0205,55400.0
2013-12-19 15:00:00,32.85,32.96,32.85,32.92,89400.0,28.0376,28.1315,28.0376,28.0973,89400.0
2013-12-19 15:30:00,32.92,32.95,32.85,32.88,261200.0,28.0973,28.1229,28.0376,28.0632,261200.0
2013-12-20 09:30:00,33.07,33.1,32.84,33.09,275200.0,28.2254,28.251,28.0291,28.2424,275200.0
2013-12-20 10:00:00,33.09,33.12,32.98,33.02,41800.0,28.2424,28.268,28.1486,28.1827,41800.0
2013-12-20 10:30:00,33.02,33.08,32.97,32.98,48800.0,28.1827,28.2339,28.14,28.1486,48800.0
2013-12-20 11:00:00,32.98,33.09,32.93,33.07,70800.0,28.1486,28.2424,28.1059,28.2254,70800.0
2013-12-20 11:30:00,33.08,33.13,33.07,33.08,37600.0,28.2339,28.2766,28.2254,28.2339,37600.0
2013-12-20 12:00:00,33.09,33.17,33.09,33.17,49200.0,28.2424,28.3107,28.2424,28.3107,49200.0
2013-12-20 12:30:00,33.17,33.21,33.14,33.17,52800.0,28.3107,28.3449,28.2851,28.3107,52800.0
2013-12-20 13:00:00,33.18,33.23,33.14,33.21,55400.0,28.3193,28.3619,28.2851,28.3449,55400.0
2013-12-20 13:30:00,33.21,33.26,33.16,33.26,46600.0,28.3449,28.3875,28.3022,28.3875,46600.0
2013-12-20 14:00:00,33.26,33.29,33.19,33.19,92400.0,28.3875,28.4131,28.3278,28.3278,92400.0
2013-12-20 14:30:00,33.19,33.31,33.19,33.31,77800.0,28.3278,28.4302,28.3278,28.4302,77800.0
2013-12-20 15:00:00,33.3,33.31,33.16,33.18,109400.0,28.4217,28.4302,28.3022,28.3193,109400.0
2013-12-20 15:30:00,33.18,33.27,33.16,33.23,339800.0,28.3193,28.3961,28.3022,28.3619,339800.0
2013-12-23 09:30:00,33.35,33.4,33.14,33.19,73400.0,28.4644,28.507,28.2851,28.3278,73400.0
2013-12-23 10:00:00,33.18,33.2,33.07,33.14,79200.0,28.3193,28.3363,28.2254,28.2851,79200.0
2013-12-23 10:30:00,33.13,33.2,33.1,33.12,98800.0,28.2766,28.3363,28.251,28.268,98800.0
2013-12-23 11:00:00,33.11,33.18,33.09,33.12,53000.0,28.2595,28.3193,28.2424,28.268,53000.0
2013-12-23 11:30:00,33.11,33.2,33.11,33.15,71000.0,28.2595,28.3363,28.2595,28.2937,71000.0
2013-12-23 12:00:00,33.16,33.17,33.13,33.16,40000.0,28.3022,28.3107,28.2766,28.3022,40000.0
2013-12-23 12:30:00,33.17,33.18,33.11,33.15,43800.0,28.3107,28.3193,28.2595,28.2937,43800.0
2013-12-23 13:00:00,33.16,33.18,33.1,33.16,71400.0,28.3022,28.3193,28.251,28.3022,71400.0
2013-12-23 13:30:00,33.17,33.17,33.05,33.09,34000.0,28.3107,28.3107,28.2083,28.2424,34000.0
2013-12-23 14:00:00,33.08,33.11,33.03,33.04,48400.0,28.2339,28.2595,28.1912,28.1998,48400.0
2013-12-23 14:30:00,33.05,33.05,32.99,32.99,58200.0,28.2083,28.2083,28.1571,28.1571,58200.0
2013-12-23 15:00:00,32.99,33.1,32.99,33.1,116400.0,28.1571,28.251,28.1571,28.251,116400.0
2013-12-23 15:30:00,33.08,33.13,33.04,33.12,189200.0,28.2339,28.2766,28.1998,28.268,189200.0
2013-12-24 09:30:00,33.13,33.26,32.96,33.13,49800.0,28.2766,28.3875,28.1315,28.2766,49800.0
2013-12-24 10:00:00,33.16,33.24,33.14,33.24,18600.0,28.3022,28.3705,28.2851,28.3705,18600.0
2013-12-24 10:30:00,33.22,33.26,33.16,33.23,36200.0,28.3534,28.3875,28.3022,28.3619,36200.0
2013-12-24 11:00:00,33.21,33.27,33.17,33.21,29600.0,28.3449,28.3961,28.3107,28.3449,29600.0
2013-12-24 11:30:00,33.24,33.27,33.18,33.26,26800.0,28.3705,28.3961,28.3193,28.3875,26800.0
2013-12-24 12:00:00,33.26,33.27,33.15,33.18,57400.0,28.3875,28.3961,28.2937,28.3193,57400.0
2013-12-24 12:30:00,33.19,33.2,33.13,33.19,112200.0,28.3278,28.3363,28.2766,28.3278,112200.0
2013-12-26 09:30:00,33.23,33.27,32.91,33.17,57400.0,28.3619,28.3961,28.0888,28.3107,57400.0
2013-12-26 10:00:00,33.18,33.22,33.13,33.21,50000.0,28.3193,28.3534,28.2766,28.3449,50000.0
2013-12-26 10:30:00,33.18,33.22,33.06,33.08,37400.0,28.3193,28.3534,28.2168,28.2339,37400.0
2013-12-26 11:00:00,33.08,33.12,33.05,33.1,36800.0,28.2339,28.268,28.2083,28.251,36800.0
2013-12-26 11:30:00,33.1,33.12,33.01,33.02,96000.0,28.251,28.268,28.1742,28.1827,96000.0
2013-12-26 12:00:00,33.02,33.06,32.99,33.06,58200.0,28.1827,28.2168,28.1571,28.2168,58200.0
2013-12-26 12:30:00,33.06,33.07,33.01,33.03,28000.0,28.2168,28.2254,28.1742,28.1912,28000.0
2013-12-26 13:00:00,33.02,33.05,33.01,33.04,38000.0,28.1827,28.2083,28.1742,28.1998,38000.0
2013-12-26 13:30:00,33.05,33.09,33.02,33.08,86800.0,28.2083,28.2424,28.1827,28.2339,86800.0
2013-12-26 14:00:00,33.1,33.1,33.05,33.06,80600.0,28.251,28.251,28.2083,28.2168,80600.0
2013-12-26 14:30:00,33.07,33.09,33.04,33.06,36800.0,28.2254,28.2424,28.1998,28.2168,36800.0
2013-12-26 15:00:00,33.05,33.09,33.05,33.09,61000.0,28.2083,28.2424,28.2083,28.2424,61000.0
2013-12-26 15:30:00,33.1,33.16,33.08,33.16,148200.0,28.251,28.3022,28.2339,28.3022,148200.0
2013-12-27 09:30:00,33.13,33.38,33.03,33.32,110200.0,28.2766,28.49,28.1912,28.4387,110200.0
2013-12-27 10:00:00,33.32,33.38,33.26,33.3,65000.0,28.4387,28.49,28.3875,28.4217,65000.0
2013-12-27 10:30:00,33.32,33.35,33.27,33.33,45800.0,28.4387,28.4644,28.3961,28.4473,45800.0
2013-12-27 11:00:00,33.33,33.35,33.26,33.32,53400.0,28.4473,28.4644,28.3875,28.4387,53400.0
2013-12-27 11:30:00,33.31,33.33,33.27,33.29,34000.0,28.4302,28.4473,28.3961,28.4131,34000.0
2013-12-27 12:00:00,33.29,33.32,33.26,33.27,30600.0,28.4131,28.4387,28.3875,28.3961,30600.0
2013-12-27 12:30:00,33.29,33.29,33.21,33.25,38000.0,28.4131,28.4131,28.3449,28.379,38000.0
2013-12-27 13:00:00,33.24,33.26,33.21,33.23,28800.0,28.3705,28.3875,28.3449,28.3619,28800.0
2013-12-27 13:30:00,33.23,33.27,33.21,33.25,43200.0,28.3619,28.3961,28.3449,28.379,43200.0
2013-12-27 14:00:00,33.27,33.34,33.24,33.31,50000.0,28.3961,28.4558,28.3705,28.4302,50000.0
2013-12-27 14:30:00,33.32,33.34,33.29,33.31,66800.0,28.4387,28.4558,28.4131,28.4302,66800.0
2013-12-27 15:00:00,33.3,33.35,33.28,33.34,85200.0,28.4217,28.4644,28.4046,28.4558,85200.0
2013-12-27 15:30:00,33.34,33.34,33.27,33.3,204400.0,28.4558,28.4558,28.3961,28.4217,204400.0
2013-12-30 09:30:00,33.32,33.39,33.17,33.18,61200.0,28.4387,28.4985,28.3107,28.3193,61200.0
2013-12-30 10:00:00,33.24,33.35,33.21,33.32,60800.0,28.3705,28.4644,28.3449,28.4387,60800.0
2013-12-30 10:30:00,33.35,33.35,33.24,33.24,47400.0,28.4644,28.4644,28.3705,28.3705,47400.0
2013-12-30 11:00:00,33.27,33.36,33.25,33.34,43000.0,28.3961,28.4729,28.379,28.4558,43000.0
2013-12-30 11:30:00,33.35,33.36,33.26,33.3,54600.0,28.4644,28.4729,28.3875,28.4217,54600.0
2013-12-30 12:00:00,33.28,33.3,33.26,33.26,32800.0,28.4046,28.4217,28.3875,28.3875,32800.0
2013-12-30 12:30:00,33.27,33.27,33.21,33.24,34200.0,28.3961,28.3961,28.3449,28.3705,34200.0
2013-12-30 13:00:00,33.25,33.28,33.23,33.27,31200.0,28.379,28.4046,28.3619,28.3961,31200.0
2013-12-30 13:30:00,33.27,33.28,33.22,33.26,38400.0,28.3961,28.4046,28.3534,28.3875,38400.0
2013-12-30 14:00:00,33.27,33.32,33.26,33.31,24600.0,28.3961,28.4387,28.3875,28.4302,24600.0
2013-12-30 14:30:00,33.31,33.35,33.3,33.33,36400.0,28.4302,28.4644,28.4217,28.4473,36400.0
2013-12-30 15:00:00,33.33,33.36,33.32,33.35,39800.0,28.4473,28.4729,28.4387,28.4644,39800.0
2013-12-30 15:30:00,33.35,33.35,33.32,33.32,173200.0,28.4644,28.4644,28.4387,28.4387,173200.0
2013-12-31 09:30:00,33.36,33.43,33.05,33.12,93200.0,28.4729,28.5326,28.2083,28.268,93200.0
2013-12-31 10:00:00,33.1,33.17,33.07,33.07,53400.0,28.251,28.3107,28.2254,28.2254,53400.0
2013-12-31 10:30:00,33.07,33.1,33.04,33.1,48400.0,28.2254,28.251,28.1998,28.251,48400.0
2013-12-31 11:00:00,33.1,33.15,33.09,33.12,70200.0,28.251,28.2937,28.2424,28.268,70200.0
2013-12-31 11:30:00,33.12,33.13,33.05,33.09,60800.0,28.268,28.2766,28.2083,28.2424,60800.0
2013-12-31 12:00:00,33.09,33.12,33.04,33.06,43400.0,28.2424,28.268,28.1998,28.2168,43400.0
2013-12-31 12:30:00,33.07,33.1,33.07,33.08,58400.0,28.2254,28.251,28.2254,28.2339,58400.0
2013-12-31 13:00:00,33.08,33.12,33.08,33.12,36400.0,28.2339,28.268,28.2339,28.268,36400.0
2013-12-31 13:30:00,33.12,33.15,33.11,33.13,58000.0,28.268,28.2937,28.2595,28.2766,58000.0
2013-12-31 14:00:00,33.13,33.15,33.1,33.12,55800.0,28.2766,28.2937,28.251,28.268,55800.0
2013-12-31 14:30:00,33.11,33.13,33.03,33.05,87400.0,28.2595,28.2766,28.1912,28.2083,87400.0
2013-12-31 15:00:00,33.05,33.09,33.05,33.07,112200.0,28.2083,28.2424,28.2083,28.2254,112200.0
2013-12-31 15:30:00,33.07,33.15,33.07,33.15,194600.0,28.2254,28.2937,28.2254,28.2937,194600.0
2014-01-02 09:30:00,33.14,33.14,32.9,32.9,107400.0,28.2851,28.2851,28.0803,28.0803,107400.0
2014-01-02 10:00:00,32.91,32.95,32.81,32.83,59800.0,28.0888,28.1229,28.0035,28.0205,59800.0
2014-01-02 10:30:00,32.85,32.97,32.83,32.93,98800.0,28.0376,28.14,28.0205,28.1059,98800.0
2014-01-02 11:00:00,32.93,33.16,32.9,33.06,176600.0,28.1059,28.3022,28.0803,28.2168,176600.0
2014-01-02 11:30:00,33.06,33.09,32.76,32.83,96800.0,28.2168,28.2424,27.9608,28.0205,96800.0
2014-01-02 12:00:00,32.81,32.83,32.73,32.75,32800.0,28.0035,28.0205,27.9352,27.9522,32800.0
2014-01-02 12:30:00,32.75,32.75,32.7,32.75,33000.0,27.9522,27.9522,27.9096,27.9522,33000.0
2014-01-02 13:00:00,32.74,32.77,32.66,32.68,67800.0,27.9437,27.9693,27.8754,27.8925,67800.0
2014-01-02 13:30:00,32.68,32.75,32.66,32.72,46200.0,27.8925,27.9522,27.8754,27.9266,46200.0
2014-01-02 14:00:00,32.74,32.75,32.6,32.7,47600.0,27.9437,27.9522,27.8242,27.9096,47600.0
2014-01-02 14:30:00,32.69,32.76,32.68,32.7,55800.0,27.901,27.9608,27.8925,27.9096,55800.0
2014-01-02 15:00:00,32.7,32.83,32.7,32.72,109800.0,27.9096,28.0205,27.9096,27.9266,109800.0
2014-01-02 15:30:00,32.72,32.77,32.69,32.74,215600.0,27.9266,27.9693,27.901,27.9437,215600.0
2014-01-03 09:30:00,32.94,32.98,32.72,32.73,98200.0,28.1144,28.1486,27.9266,27.9352,98200.0
2014-01-03 10:00:00,32.73,32.81,32.68,32.74,119200.0,27.9352,28.0035,27.8925,27.9437,119200.0
2014-01-03 10:30:00,32.74,32.77,32.7,32.74,71800.0,27.9437,27.9693,27.9096,27.9437,71800.0
2014-01-03 11:00:00,32.76,32.8,32.63,32.63,57000.0,27.9608,27.9949,27.8498,27.8498,57000.0
2014-01-03 11:30:00,32.64,32.67,32.58,32.6,73200.0,27.8584,27.884,27.8072,27.8242,73200.0
2014-01-03 12:00:00,32.6,32.67,32.6,32.67,44400.0,27.8242,27.884,27.8242,27.884,44400.0
2014-01-03 12:30:00,32.68,32.7,32.65,32.7,27400.0,27.8925,27.9096,27.8669,27.9096,27400.0
2014-01-03 13:00:00,32.7,32.72,32.65,32.7,133000.0,27.9096,27.9266,27.8669,27.9096,133000.0
2014-01-03 13:30:00,32.7,32.74,32.69,32.71,80000.0,27.9096,27.9437,27.901,27.9181,80000.0
2014-01-03 14:00:00,32.71,32.79,32.71,32.73,58800.0,27.9181,27.9864,27.9181,27.9352,58800.0
2014-01-03 14:30:00,32.73,32.84,32.73,32.81,62400.0,27.9352,28.0291,27.9352,28.0035,62400.0
2014-01-03 15:00:00,32.82,32.9,32.81,32.86,81200.0,28.012,28.0803,28.0035,28.0461,81200.0
2014-01-03 15:30:00,32.85,32.86,32.74,32.74,287000.0,28.0376,28.0461,27.9437,27.9437,287000.0
2014-01-06 09:30:00,32.9,33.0,32.73,32.81,86400.0,28.0803,28.1656,27.9352,28.0035,86400.0
2014-01-06 10:00:00,32.8,32.82,32.72,32.79,73800.0,27.9949,28.012,27.9266,27.9864,73800.0
2014-01-06 10:30:00,32.8,32.82,32.69,32.72,42800.0,27.9949,28.012,27.901,27.9266,42800.0
2014-01-06 11:00:00,32.73,32.76,32.69,32.7,63600.0,27.9352,27.9608,27.901,27.9096,63600.0
2014-01-06 11:30:00,32.69,32.76,32.66,32.76,37000.0,27.901,27.9608,27.8754,27.9608,37000.0
2014-01-06 12:00:00,32.76,32.76,32.67,32.67,37200.0,27.9608,27.9608,27.884,27.884,37200.0
2014-01-06 12:30:00,32.68,32.73,32.68,32.71,31200.0,27.8925,27.9352,27.8925,27.9181,31200.0
2014-01-06 13:00:00,32.71,32.73,32.7,32.7,42200.0,27.9181,27.9352,27.9096,27.9096,42200.0
2014-01-06 13:30:00,32.71,32.88,32.7,32.85,56000.0,27.9181,28.0632,27.9096,28.0376,56000.0
2014-01-06 14:00:00,32.84,32.85,32.77,32.83,63000.0,28.0291,28.0376,27.9693,28.0205,63000.0
2014-01-06 14:30:00,32.83,32.91,32.83,32.84,70000.0,28.0205,28.0888,28.0205,28.0291,70000.0
2014-01-06 15:00:00,32.84,32.91,32.79,32.88,95000.0,28.0291,28.0888,27.9864,28.0632,95000.0
2014-01-06 15:30:00,32.88,32.9,32.81,32.84,307000.0,28.0632,28.0803,28.0035,28.0291,307000.0
2014-01-07 09:30:00,32.89,33.03,32.8,32.88,69000.0,28.0717,28.1912,27.9949,28.0632,69000.0
2014-01-07 10:00:00,32.88,32.96,32.81,32.91,127200.0,28.0632,28.1315,28.0035,28.0888,127200.0
2014-01-07 10:30:00,32.93,33.02,32.91,32.99,85800.0,28.1059,28.1827,28.0888,28.1571,85800.0
2014-01-07 11:00:00,33.01,33.02,32.94,32.94,58600.0,28.1742,28.1827,28.1144,28.1144,58600.0
2014-01-07 11:30:00,32.94,33.02,32.92,32.98,41200.0,28.1144,28.1827,28.0973,28.1486,41200.0
2014-01-07 12:00:00,33.0,33.02,32.91,32.93,94200.0,28.1656,28.1827,28.0888,28.1059,94200.0
2014-01-07 12:30:00,32.93,32.94,32.88,32.9,58800.0,28.1059,28.1144,28.0632,28.0803,58800.0
2014-01-07 13:00:00,32.9,32.92,32.85,32.9,57400.0,28.0803,28.0973,28.0376,28.0803,57400.0
2014-01-07 13:30:00,32.91,32.96,32.82,32.85,88200.0,28.0888,28.1315,28.012,28.0376,88200.0
2014-01-07 14:00:00,32.85,32.89,32.78,32.88,99000.0,28.0376,28.0717,27.9779,28.0632,99000.0
2014-01-07 14:30:00,32.88,32.93,32.85,32.92,44200.0,28.0632,28.1059,28.0376,28.0973,44200.0
2014-01-07 15:00:00,32.92,32.99,32.9,32.98,101800.0,28.0973,28.1571,28.0803,28.1486,101800.0
2014-01-07 15:30:00,32.99,33.03,32.94,32.98,324600.0,28.1571,28.1912,28.1144,28.1486,324600.0
2014-01-08 09:30:00,32.91,32.98,32.68,32.75,105800.0,28.0888,28.1486,27.8925,27.9522,105800.0
2014-01-08 10:00:00,32.75,32.86,32.75,32.8,89400.0,27.9522,28.0461,27.9522,27.9949,89400.0
2014-01-08 10:30:00,32.8,32.85,32.67,32.67,97400.0,27.9949,28.0376,27.884,27.884,97400.0
2014-01-08 11:00:00,32.68,32.74,32.62,32.64,89000.0,27.8925,27.9437,27.8413,27.8584,89000.0
2014-01-08 11:30:00,32.65,32.74,32.63,32.71,68000.0,27.8669,27.9437,27.8498,27.9181,68000.0
2014-01-08 12:00:00,32.72,32.74,32.65,32.65,61200.0,27.9266,27.9437,27.8669,27.8669,61200.0
2014-01-08 12:30:00,32.65,32.69,32.63,32.68,43800.0,27.8669,27.901,27.8498,27.8925,43800.0
2014-01-08 13:00:00,32.68,32.72,32.59,32.6,69200.0,27.8925,27.9266,27.8157,27.8242,69200.0
2014-01-08 13:30:00,32.6,32.68,32.58,32.67,62000.0,27.8242,27.8925,27.8072,27.884,62000.0
2014-01-08 14:00:00,32.67,32.72,32.56,32.58,118400.0,27.884,27.9266,27.7901,27.8072,118400.0
2014-01-08 14:30:00,32.58,32.66,32.57,32.6,94800.0,27.8072,27.8754,27.7986,27.8242,94800.0
2014-01-08 15:00:00,32.6,32.65,32.59,32.59,114400.0,27.8242,27.8669,27.8157,27.8157,114400.0
2014-01-08 15:30:00,32.59,32.69,32.58,32.69,267800.0,27.8157,27.901,27.8072,27.901,267800.0
2014-01-09 09:30:00,32.86,32.9,32.63,32.71,137000.0,28.0461,28.0803,27.8498,27.9181,137000.0
2014-01-09 10:00:00,32.74,32.88,32.68,32.88,77400.0,27.9437,28.0632,27.8925,28.0632,77400.0
2014-01-09 10:30:00,32.88,32.9,32.73,32.78,131000.0,28.0632,28.0803,27.9352,27.9779,131000.0
2014-01-09 11:00:00,32.78,32.78,32.57,32.63,160200.0,27.9779,27.9779,27.7986,27.8498,160200.0
2014-01-09 11:30:00,32.64,32.68,32.56,32.6,73000.0,27.8584,27.8925,27.7901,27.8242,73000.0
2014-01-09 12:00:00,32.6,32.67,32.59,32.66,138600.0,27.8242,27.884,27.8157,27.8754,138600.0
2014-01-09 12:30:00,32.66,32.72,32.66,32.72,99200.0,27.8754,27.9266,27.8754,27.9266,99200.0
2014-01-09 13:00:00,32.72,32.74,32.66,32.67,142800.0,27.9266,27.9437,27.8754,27.884,142800.0
2014-01-09 13:30:00,32.67,32.69,32.63,32.66,144800.0,27.884,27.901,27.8498,27.8754,144800.0
2014-01-09 14:00:00,32.67,32.67,32.59,32.6,216000.0,27.884,27.884,27.8157,27.8242,216000.0
2014-01-09 14:30:00,32.6,32.72,32.57,32.7,109400.0,27.8242,27.9266,27.7986,27.9096,109400.0
2014-01-09 15:00:00,32.7,32.7,32.62,32.65,209000.0,27.9096,27.9096,27.8413,27.8669,209000.0
2014-01-09 15:30:00,32.64,32.77,32.63,32.76,452600.0,27.8584,27.9693,27.8498,27.9608,452600.0
2014-01-10 09:30:00,32.74,32.91,32.68,32.83,91000.0,27.9437,28.0888,27.8925,28.0205,91000.0
2014-01-10 10:00:00,32.83,32.88,32.8,32.85,106800.0,28.0205,28.0632,27.9949,28.0376,106800.0
2014-01-10 10:30:00,32.85,32.92,32.83,32.9,81400.0,28.0376,28.0973,28.0205,28.0803,81400.0
2014-01-10 11:00:00,32.88,32.91,32.74,32.75,102600.0,28.0632,28.0888,27.9437,27.9522,102600.0
2014-01-10 11:30:00,32.75,32.82,32.73,32.77,48000.0,27.9522,28.012,27.9352,27.9693,48000.0
2014-01-10 12:00:00,32.76,32.82,32.74,32.77,59600.0,27.9608,28.012,27.9437,27.9693,59600.0
2014-01-10 12:30:00,32.77,32.84,32.76,32.77,68000.0,27.9693,28.0291,27.9608,27.9693,68000.0
2014-01-10 13:00:00,32.76,32.79,32.69,32.71,84200.0,27.9608,27.9864,27.901,27.9181,84200.0
2014-01-10 13:30:00,32.71,32.73,32.64,32.67,81800.0,27.9181,27.9352,27.8584,27.884,81800.0
2014-01-10 14:00:00,32.67,32.69,32.65,32.68,110200.0,27.884,27.901,27.8669,27.8925,110200.0
2014-01-10 14:30:00,32.68,32.77,32.68,32.77,99800.0,27.8925,27.9693,27.8925,27.9693,99800.0
2014-01-10 15:00:00,32.77,32.87,32.74,32.85,133600.0,27.9693,28.0547,27.9437,28.0376,133600.0
2014-01-10 15:30:00,32.85,32.9,32.8,32.89,495200.0,28.0376,28.0803,27.9949,28.0717,495200.0
2014-01-13 09:30:00,32.86,32.9,32.72,32.84,67600.0,28.0461,28.0803,27.9266,28.0291,67600.0
2014-01-13 10:00:00,32.85,32.94,32.81,32.94,74200.0,28.0376,28.1144,28.0035,28.1144,74200.0
2014-01-13 10:30:00,32.95,32.96,32.93,32.93,18400.0,28.1229,28.1315,28.1059,28.1059,18400.0
2014-01-13 11:00:00,32.95,32.98,32.91,32.97,27400.0,28.1229,28.1486,28.0888,28.14,27400.0
2014-01-13 11:30:00,32.97,32.99,32.9,32.91,93000.0,28.14,28.1571,28.0803,28.0888,93000.0
2014-01-13 12:00:00,32.9,32.93,32.84,32.85,98800.0,28.0803,28.1059,28.0291,28.0376,98800.0
2014-01-13 12:30:00,32.85,32.88,32.84,32.85,76800.0,28.0376,28.0632,28.0291,28.0376,76800.0
2014-01-13 13:00:00,32.85,32.86,32.65,32.68,178600.0,28.0376,28.0461,27.8669,27.8925,178600.0
2014-01-13 13:30:00,32.68,32.72,32.66,32.71,54000.0,27.8925,27.9266,27.8754,27.9181,54000.0
2014-01-13 14:00:00,32.72,32.73,32.66,32.67,47400.0,27.9266,27.9352,27.8754,27.884,47400.0
2014-01-13 14:30:00,32.68,32.73,32.64,32.65,58000.0,27.8925,27.9352,27.8584,27.8669,58000.0
2014-01-13 15:00:00,32.65,32.65,32.57,32.58,99400.0,27.8669,27.8669,27.7986,27.8072,99400.0
2014-01-13 15:30:00,32.58,32.64,32.54,32.63,157000.0,27.8072,27.8584,27.773,27.8498,157000.0
2014-01-14 09:30:00,32.76,32.82,32.56,32.67,74800.0,27.9608,28.012,27.7901,27.884,74800.0
2014-01-14 10:00:00,32.67,32.73,32.6,32.62,97600.0,27.884,27.9352,27.8242,27.8413,97600.0
2014-01-14 10:30:00,32.63,32.77,32.63,32.77,49000.0,27.8498,27.9693,27.8498,27.9693,49000.0
2014-01-14 11:00:00,32.79,32.89,32.76,32.84,55400.0,27.9864,28.0717,27.9608,28.0291,55400.0
2014-01-14 11:30:00,32.84,32.87,32.74,32.79,63200.0,28.0291,28.0547,27.9437,27.9864,63200.0
2014-01-14 12:00:00,32.79,32.83,32.78,32.81,78200.0,27.9864,28.0205,27.9779,28.0035,78200.0
2014-01-14 12:30:00,32.8,32.83,32.8,32.81,65000.0,27.9949,28.0205,27.9949,28.0035,65000.0
2014-01-14 13:00:00,32.82,32.87,32.8,32.84,92200.0,28.012,28.0547,27.9949,28.0291,92200.0
2014-01-14 13:30:00,32.83,32.9,32.83,32.88,68000.0,28.0205,28.0803,28.0205,28.0632,68000.0
2014-01-14 14:00:00,32.88,32.94,32.87,32.93,51400.0,28.0632,28.1144,28.0547,28.1059,51400.0
2014-01-14 14:30:00,32.94,32.94,32.87,32.87,42200.0,28.1144,28.1144,28.0547,28.0547,42200.0
2014-01-14 15:00:00,32.88,32.95,32.87,32.93,33000.0,28.0632,28.1229,28.0547,28.1059,33000.0
2014-01-14 15:30:00,32.94,32.97,32.91,32.96,153600.0,28.1144,28.14,28.0888,28.1315,153600.0
2014-01-15 09:30:00,32.98,33.01,32.82,32.88,55800.0,28.1486,28.1742,28.012,28.0632,55800.0
2014-01-15 10:00:00,32.9,33.1,32.9,33.1,32200.0,28.0803,28.251,28.0803,28.251,32200.0
2014-01-15 10:30:00,33.08,33.1,33.01,33.09,31200.0,28.2339,28.251,28.1742,28.2424,31200.0
2014-01-15 11:00:00,33.09,33.16,33.05,33.05,68000.0,28.2424,28.3022,28.2083,28.2083,68000.0
2014-01-15 11:30:00,33.03,33.07,33.01,33.03,22600.0,28.1912,28.2254,28.1742,28.1912,22600.0
2014-01-15 12:00:00,33.03,33.13,33.03,33.12,54800.0,28.1912,28.2766,28.1912,28.268,54800.0
2014-01-15 12:30:00,33.11,33.11,33.04,33.04,21600.0,28.2595,28.2595,28.1998,28.1998,21600.0
2014-01-15 13:00:00,33.05,33.06,32.99,33.01,35000.0,28.2083,28.2168,28.1571,28.1742,35000.0
2014-01-15 13:30:00,33.01,33.04,32.99,32.99,38200.0,28.1742,28.1998,28.1571,28.1571,38200.0
2014-01-15 14:00:00,33.0,33.01,32.95,33.0,24000.0,28.1656,28.1742,28.1229,28.1656,24000.0
2014-01-15 14:30:00,32.99,33.06,32.98,33.06,87600.0,28.1571,28.2168,28.1486,28.2168,87600.0
2014-01-15 15:00:00,33.06,33.07,32.94,32.96,77800.0,28.2168,28.2254,28.1144,28.1315,77800.0
2014-01-15 15:30:00,32.96,32.98,32.93,32.96,78400.0,28.1315,28.1486,28.1059,28.1315,78400.0
2014-01-16 09:30:00,32.91,33.07,32.85,33.0,65400.0,28.0888,28.2254,28.0376,28.1656,65400.0
2014-01-16 10:00:00,32.99,33.08,32.93,32.95,57000.0,28.1571,28.2339,28.1059,28.1229,57000.0
2014-01-16 10:30:00,32.94,32.96,32.89,32.91,30800.0,28.1144,28.1315,28.0717,28.0888,30800.0
2014-01-16 11:00:00,32.9,32.93,32.85,32.86,40000.0,28.0803,28.1059,28.0376,28.0461,40000.0
2014-01-16 11:30:00,32.87,32.88,32.85,32.88,44600.0,28.0547,28.0632,28.0376,28.0632,44600.0
2014-01-16 12:00:00,32.88,32.88,32.84,32.86,74800.0,28.0632,28.0632,28.0291,28.0461,74800.0
2014-01-16 12:30:00,32.86,32.87,32.83,32.84,33000.0,28.0461,28.0547,28.0205,28.0291,33000.0
2014-01-16 13:00:00,32.84,32.87,32.77,32.86,69200.0,28.0291,28.0547,27.9693,28.0461,69200.0
2014-01-16 13:30:00,32.88,32.88,32.77,32.85,105600.0,28.0632,28.0632,27.9693,28.0376,105600.0
2014-01-16 14:00:00,32.85,32.92,32.85,32.92,69800.0,28.0376,28.0973,28.0376,28.0973,69800.0
2014-01-16 14:30:00,32.91,32.98,32.9,32.92,43800.0,28.0888,28.1486,28.0803,28.0973,43800.0
2014-01-16 15:00:00,32.92,32.95,32.91,32.94,50400.0,28.0973,28.1229,28.0888,28.1144,50400.0
2014-01-16 15:30:00,32.95,33.01,32.91,33.01,112200.0,28.1229,28.1742,28.0888,28.1742,112200.0
2014-01-17 09:30:00,32.96,33.08,32.92,33.06,103200.0,28.1315,28.2339,28.0973,28.2168,103200.0
2014-01-17 10:00:00,33.06,33.08,33.01,33.04,51600.0,28.2168,28.2339,28.1742,28.1998,51600.0
2014-01-17 10:30:00,33.02,33.06,33.02,33.02,38000.0,28.1827,28.2168,28.1827,28.1827,38000.0
2014-01-17 11:00:00,33.04,33.05,32.98,32.99,44400.0,28.1998,28.2083,28.1486,28.1571,44400.0
2014-01-17 11:30:00,33.0,33.04,32.98,33.04,37400.0,28.1656,28.1998,28.1486,28.1998,37400.0
2014-01-17 12:00:00,33.04,33.15,33.04,33.15,54400.0,28.1998,28.2937,28.1998,28.2937,54400.0
2014-01-17 12:30:00,33.14,33.15,33.06,33.07,105000.0,28.2851,28.2937,28.2168,28.2254,105000.0
2014-01-17 13:00:00,33.06,33.07,32.95,32.95,88400.0,28.2168,28.2254,28.1229,28.1229,88400.0
2014-01-17 13:30:00,32.95,33.02,32.95,33.0,75600.0,28.1229,28.1827,28.1229,28.1656,75600.0
2014-01-17 14:00:00,33.0,33.05,32.97,32.97,65600.0,28.1656,28.2083,28.14,28.14,65600.0
2014-01-17 14:30:00,32.97,32.98,32.88,32.9,93400.0,28.14,28.1486,28.0632,28.0803,93400.0
2014-01-17 15:00:00,32.9,32.93,32.82,32.82,90200.0,28.0803,28.1059,28.012,28.012,90200.0
2014-01-17 15:30:00,32.82,32.83,32.75,32.77,309800.0,28.012,28.0205,27.9522,27.9693,309800.0
2014-01-21 09:30:00,32.94,33.07,32.91,32.93,75200.0,28.1144,28.2254,28.0888,28.1059,75200.0
2014-01-21 10:00:00,32.93,32.93,32.78,32.83,41000.0,28.1059,28.1059,27.9779,28.0205,41000.0
2014-01-21 10:30:00,32.82,32.83,32.74,32.76,34800.0,28.012,28.0205,27.9437,27.9608,34800.0
2014-01-21 11:00:00,32.77,32.79,32.65,32.68,38200.0,27.9693,27.9864,27.8669,27.8925,38200.0
2014-01-21 11:30:00,32.67,32.68,32.6,32.63,62200.0,27.884,27.8925,27.8242,27.8498,62200.0
2014-01-21 12:00:00,32.63,32.73,32.59,32.73,66400.0,27.8498,27.9352,27.8157,27.9352,66400.0
2014-01-21 12:30:00,32.73,32.78,32.7,32.72,59200.0,27.9352,27.9779,27.9096,27.9266,59200.0
2014-01-21 13:00:00,32.73,32.82,32.7,32.81,36400.0,27.9352,28.012,27.9096,28.0035,36400.0
2014-01-21 13:30:00,32.81,32.89,32.81,32.85,33400.0,28.0035,28.0717,28.0035,28.0376,33400.0
2014-01-21 14:00:00,32.84,32.87,32.77,32.77,60800.0,28.0291,28.0547,27.9693,27.9693,60800.0
2014-01-21 14:30:00,32.77,32.8,32.75,32.78,70600.0,27.9693,27.9949,27.9522,27.9779,70600.0
2014-01-21 15:00:00,32.79,32.81,32.74,32.74,48800.0,27.9864,28.0035,27.9437,27.9437,48800.0
2014-01-21 15:30:00,32.74,32.81,32.74,32.77,117800.0,27.9437,28.0035,27.9437,27.9693,117800.0
2014-01-22 09:30:00,32.93,32.93,32.79,32.82,50800.0,28.1059,28.1059,27.9864,28.012,50800.0
2014-01-22 10:00:00,32.84,32.84,32.73,32.75,43400.0,28.0291,28.0291,27.9352,27.9522,43400.0
2014-01-22 10:30:00,32.76,32.77,32.7,32.7,39400.0,27.9608,27.9693,27.9096,27.9096,39400.0
2014-01-22 11:00:00,32.69,32.74,32.63,32.73,28200.0,27.901,27.9437,27.8498,27.9352,28200.0
2014-01-22 11:30:00,32.73,32.76,32.7,32.71,37200.0,27.9352,27.9608,27.9096,27.9181,37200.0
2014-01-22 12:00:00,32.71,32.81,32.71,32.79,50800.0,27.9181,28.0035,27.9181,27.9864,50800.0
2014-01-22 12:30:00,32.79,32.83,32.78,32.83,23000.0,27.9864,28.0205,27.9779,28.0205,23000.0
2014-01-22 13:00:00,32.82,32.87,32.82,32.84,31000.0,28.012,28.0547,28.012,28.0291,31000.0
2014-01-22 13:30:00,32.85,32.85,32.75,32.77,37200.0,28.0376,28.0376,27.9522,27.9693,37200.0
2014-01-22 14:00:00,32.77,32.78,32.7,32.71,58800.0,27.9693,27.9779,27.9096,27.9181,58800.0
2014-01-22 14:30:00,32.71,32.72,32.69,32.72,48000.0,27.9181,27.9266,27.901,27.9266,48000.0
2014-01-22 15:00:00,32.72,32.77,32.72,32.74,56000.0,27.9266,27.9693,27.9266,27.9437,56000.0
2014-01-22 15:30:00,32.75,32.78,32.73,32.77,179600.0,27.9522,27.9779,27.9352,27.9693,179600.0
2014-01-23 09:30:00,32.57,32.61,32.32,32.32,314400.0,27.7986,27.8328,27.5852,27.5852,314400.0
2014-01-23 10:00:00,32.35,32.56,32.35,32.54,100600.0,27.6108,27.7901,27.6108,27.773,100600.0
2014-01-23 10:30:00,32.53,32.68,32.52,32.66,110600.0,27.7645,27.8925,27.7559,27.8754,110600.0
2014-01-23 11:00:00,32.65,32.77,32.65,32.74,157400.0,27.8669,27.9693,27.8669,27.9437,157400.0
2014-01-23 11:30:00,32.74,32.77,32.7,32.77,25200.0,27.9437,27.9693,27.9096,27.9693,25200.0
2014-01-23 12:00:00,32.77,32.85,32.75,32.79,52800.0,27.9693,28.0376,27.9522,27.9864,52800.0
2014-01-23 12:30:00,32.81,32.86,32.72,32.75,65200.0,28.0035,28.0461,27.9266,27.9522,65200.0
2014-01-23 13:00:00,32.75,32.78,32.71,32.76,137600.0,27.9522,27.9779,27.9181,27.9608,137600.0
2014-01-23 13:30:00,32.76,32.79,32.73,32.73,64200.0,27.9608,27.9864,27.9352,27.9352,64200.0
2014-01-23 14:00:00,32.73,32.77,32.73,32.75,126000.0,27.9352,27.9693,27.9352,27.9522,126000.0
2014-01-23 14:30:00,32.75,32.81,32.74,32.79,46400.0,27.9522,28.0035,27.9437,27.9864,46400.0
2014-01-23 15:00:00,32.79,32.83,32.74,32.76,121800.0,27.9864,28.0205,27.9437,27.9608,121800.0
2014-01-23 15:30:00,32.77,32.81,32.74,32.81,206000.0,27.9693,28.0035,27.9437,28.0035,206000.0
2014-01-24 09:30:00,32.76,32.94,32.71,32.92,86800.0,27.9608,28.1144,27.9181,28.0973,86800.0
2014-01-24 10:00:00,32.91,33.1,32.88,33.04,109200.0,28.0888,28.251,28.0632,28.1998,109200.0
2014-01-24 10:30:00,33.02,33.02,32.85,32.94,104600.0,28.1827,28.1827,28.0376,28.1144,104600.0
2014-01-24 11:00:00,32.95,32.95,32.88,32.9,44200.0,28.1229,28.1229,28.0632,28.0803,44200.0
2014-01-24 11:30:00,32.89,33.02,32.88,33.01,71600.0,28.0717,28.1827,28.0632,28.1742,71600.0
2014-01-24 12:00:00,33.0,33.01,32.9,32.9,48000.0,28.1656,28.1742,28.0803,28.0803,48000.0
2014-01-24 12:30:00,32.9,32.9,32.77,32.79,41400.0,28.0803,28.0803,27.9693,27.9864,41400.0
2014-01-24 13:00:00,32.79,32.8,32.74,32.75,24800.0,27.9864,27.9949,27.9437,27.9522,24800.0
2014-01-24 13:30:00,32.75,32.75,32.66,32.67,44400.0,27.9522,27.9522,27.8754,27.884,44400.0
2014-01-24 14:00:00,32.68,32.68,32.62,32.66,50200.0,27.8925,27.8925,27.8413,27.8754,50200.0
2014-01-24 14:30:00,32.64,32.67,32.6,32.62,37800.0,27.8584,27.884,27.8242,27.8413,37800.0
2014-01-24 15:00:00,32.62,32.63,32.55,32.56,58600.0,27.8413,27.8498,27.7815,27.7901,58600.0
2014-01-24 15:30:00,32.56,32.61,32.52,32.54,165400.0,27.7901,27.8328,27.7559,27.773,165400.0
2014-01-27 09:30:00,32.52,32.52,32.35,32.43,126200.0,27.7559,27.7559,27.6108,27.6791,126200.0
2014-01-27 10:00:00,32.41,32.43,32.26,32.26,83200.0,27.6621,27.6791,27.534,27.534,83200.0
2014-01-27 10:30:00,32.27,32.38,32.27,32.27,55400.0,27.5426,27.6365,27.5426,27.5426,55400.0
2014-01-27 11:00:00,32.28,32.34,32.25,32.33,71400.0,27.5511,27.6023,27.5255,27.5938,71400.0
2014-01-27 11:30:00,32.33,32.38,32.32,32.33,35600.0,27.5938,27.6365,27.5852,27.5938,35600.0
2014-01-27 12:00:00,32.35,32.38,32.32,32.37,57400.0,27.6108,27.6365,27.5852,27.6279,57400.0
2014-01-27 12:30:00,32.36,32.38,32.32,32.37,31000.0,27.6194,27.6365,27.5852,27.6279,31000.0
2014-01-27 13:00:00,32.36,32.46,32.35,32.43,50200.0,27.6194,27.7047,27.6108,27.6791,50200.0
2014-01-27 13:30:00,32.43,32.52,32.42,32.5,47800.0,27.6791,27.7559,27.6706,27.7389,47800.0
2014-01-27 14:00:00,32.49,32.56,32.48,32.52,48400.0,27.7303,27.7901,27.7218,27.7559,48400.0
2014-01-27 14:30:00,32.55,32.62,32.51,32.6,49600.0,27.7815,27.8413,27.7474,27.8242,49600.0
2014-01-27 15:00:00,32.58,32.58,32.49,32.52,63200.0,27.8072,27.8072,27.7303,27.7559,63200.0
2014-01-27 15:30:00,32.52,32.54,32.35,32.35,318000.0,27.7559,27.773,27.6108,27.6108,318000.0
2014-01-28 09:30:00,32.36,32.47,32.27,32.46,55000.0,27.6194,27.7133,27.5426,27.7047,55000.0
2014-01-28 10:00:00,32.45,32.51,32.42,32.43,98400.0,27.6962,27.7474,27.6706,27.6791,98400.0
2014-01-28 10:30:00,32.45,32.6,32.43,32.52,48400.0,27.6962,27.8242,27.6791,27.7559,48400.0
2014-01-28 11:00:00,32.55,32.58,32.43,32.45,40000.0,27.7815,27.8072,27.6791,27.6962,40000.0
2014-01-28 11:30:00,32.45,32.53,32.4,32.49,53400.0,27.6962,27.7645,27.6535,27.7303,53400.0
2014-01-28 12:00:00,32.48,32.6,32.43,32.6,106400.0,27.7218,27.8242,27.6791,27.8242,106400.0
2014-01-28 12:30:00,32.6,32.65,32.54,32.58,87000.0,27.8242,27.8669,27.773,27.8072,87000.0
2014-01-28 13:00:00,32.58,32.62,32.55,32.6,79000.0,27.8072,27.8413,27.7815,27.8242,79000.0
2014-01-28 13:30:00,32.6,32.69,32.59,32.62,134600.0,27.8242,27.901,27.8157,27.8413,134600.0
2014-01-28 14:00:00,32.61,32.63,32.58,32.6,91600.0,27.8328,27.8498,27.8072,27.8242,91600.0
2014-01-28 14:30:00,32.6,32.63,32.57,32.57,119000.0,27.8242,27.8498,27.7986,27.7986,119000.0
2014-01-28 15:00:00,32.57,32.57,32.48,32.51,253600.0,27.7986,27.7986,27.7218,27.7474,253600.0
2014-01-28 15:30:00,32.51,32.6,32.5,32.6,379000.0,27.7474,27.8242,27.7389,27.8242,379000.0
2014-01-29 09:30:00,32.36,32.4,32.18,32.23,85000.0,27.6194,27.6535,27.4658,27.5084,85000.0
2014-01-29 10:00:00,32.25,32.34,32.23,32.29,87800.0,27.5255,27.6023,27.5084,27.5596,87800.0
2014-01-29 10:30:00,32.3,32.4,32.24,32.24,60800.0,27.5682,27.6535,27.517,27.517,60800.0
2014-01-29 11:00:00,32.26,32.36,32.24,32.32,64200.0,27.534,27.6194,27.517,27.5852,64200.0
2014-01-29 11:30:00,32.32,32.32,32.13,32.13,84200.0,27.5852,27.5852,27.4231,27.4231,84200.0
2014-01-29 12:00:00,32.13,32.14,32.05,32.13,71000.0,27.4231,27.4316,27.3548,27.4231,71000.0
2014-01-29 12:30:00,32.13,32.22,32.12,32.17,49600.0,27.4231,27.4999,27.4145,27.4572,49600.0
2014-01-29 13:00:00,32.16,32.16,32.07,32.1,72400.0,27.4487,27.4487,27.3719,27.3975,72400.0
2014-01-29 13:30:00,32.1,32.12,31.98,32.03,177000.0,27.3975,27.4145,27.2951,27.3377,177000.0
2014-01-29 14:00:00,32.01,32.06,31.92,31.98,133600.0,27.3207,27.3633,27.2438,27.2951,133600.0
2014-01-29 14:30:00,31.97,32.06,31.89,31.91,87200.0,27.2865,27.3633,27.2182,27.2353,87200.0
2014-01-29 15:00:00,31.91,31.95,31.86,31.88,145600.0,27.2353,27.2694,27.1926,27.2097,145600.0
2014-01-29 15:30:00,31.87,31.91,31.81,31.83,339400.0,27.2012,27.2353,27.15,27.167,339400.0
2014-01-30 09:30:00,32.05,32.13,31.95,32.13,119400.0,27.3548,27.4231,27.2694,27.4231,119400.0
2014-01-30 10:00:00,32.12,32.2,32.1,32.15,56800.0,27.4145,27.4828,27.3975,27.4401,56800.0
2014-01-30 10:30:00,32.16,32.18,32.12,32.17,83400.0,27.4487,27.4658,27.4145,27.4572,83400.0
2014-01-30 11:00:00,32.15,32.22,32.14,32.18,56000.0,27.4401,27.4999,27.4316,27.4658,56000.0
2014-01-30 11:30:00,32.18,32.32,32.18,32.29,76000.0,27.4658,27.5852,27.4658,27.5596,76000.0
2014-01-30 12:00:00,32.29,32.32,32.27,32.31,63800.0,27.5596,27.5852,27.5426,27.5767,63800.0
2014-01-30 12:30:00,32.31,32.36,32.3,32.36,47000.0,27.5767,27.6194,27.5682,27.6194,47000.0
2014-01-30 13:00:00,32.34,32.36,32.28,32.29,54400.0,27.6023,27.6194,27.5511,27.5596,54400.0
2014-01-30 13:30:00,32.31,32.32,32.25,32.27,40400.0,27.5767,27.5852,27.5255,27.5426,40400.0
2014-01-30 14:00:00,32.27,32.27,32.2,32.23,111200.0,27.5426,27.5426,27.4828,27.5084,111200.0
2014-01-30 14:30:00,32.23,32.27,32.2,32.24,87800.0,27.5084,27.5426,27.4828,27.517,87800.0
2014-01-30 15:00:00,32.24,32.35,32.24,32.33,100000.0,27.517,27.6108,27.517,27.5938,100000.0
2014-01-30 15:30:00,32.33,32.35,32.23,32.25,225000.0,27.5938,27.6108,27.5084,27.5255,225000.0
2014-01-31 09:30:00,32.06,32.06,31.75,31.91,167200.0,27.3633,27.3633,27.0987,27.2353,167200.0
2014-01-31 10:00:00,31.91,32.02,31.89,31.91,126800.0,27.2353,27.3292,27.2182,27.2353,126800.0
2014-01-31 10:30:00,31.93,32.13,31.93,32.09,102000.0,27.2524,27.4231,27.2524,27.3889,102000.0
2014-01-31 11:00:00,32.08,32.27,32.08,32.27,137800.0,27.3804,27.5426,27.3804,27.5426,137800.0
2014-01-31 11:30:00,32.28,32.28,32.18,32.27,84800.0,27.5511,27.5511,27.4658,27.5426,84800.0
2014-01-31 12:00:00,32.29,32.3,32.18,32.22,92800.0,27.5596,27.5682,27.4658,27.4999,92800.0
2014-01-31 12:30:00,32.22,32.24,32.19,32.22,76600.0,27.4999,27.517,27.4743,27.4999,76600.0
2014-01-31 13:00:00,32.22,32.22,32.13,32.17,74800.0,27.4999,27.4999,27.4231,27.4572,74800.0
2014-01-31 13:30:00,32.16,32.34,32.15,32.33,76000.0,27.4487,27.6023,27.4401,27.5938,76000.0
2014-01-31 14:00:00,32.33,32.34,32.22,32.26,113200.0,27.5938,27.6023,27.4999,27.534,113200.0
2014-01-31 14:30:00,32.26,32.33,32.25,32.3,105200.0,27.534,27.5938,27.5255,27.5682,105200.0
2014-01-31 15:00:00,32.3,32.3,32.24,32.27,122200.0,27.5682,27.5682,27.517,27.5426,122200.0
2014-01-31 15:30:00,32.27,32.36,32.25,32.29,354000.0,27.5426,27.6194,27.5255,27.5596,354000.0
2014-02-03 09:30:00,32.33,32.41,31.95,32.0,111400.0,27.5938,27.6621,27.2694,27.3121,111400.0
2014-02-03 10:00:00,32.0,32.0,31.62,31.67,207000.0,27.3121,27.3121,26.9878,27.0305,207000.0
2014-02-03 10:30:00,31.67,31.78,31.66,31.72,240800.0,27.0305,27.1244,27.0219,27.0731,240800.0
2014-02-03 11:00:00,31.71,31.75,31.56,31.57,258600.0,27.0646,27.0987,26.9366,26.9451,258600.0
2014-02-03 11:30:00,31.56,31.58,31.4,31.48,187800.0,26.9366,26.9536,26.8,26.8683,187800.0
2014-02-03 12:00:00,31.48,31.49,31.37,31.4,189200.0,26.8683,26.8768,26.7744,26.8,189200.0
2014-02-03 12:30:00,31.4,31.41,31.28,31.33,180600.0,26.8,26.8086,26.6976,26.7403,180600.0
2014-02-03 13:00:00,31.32,31.39,31.21,31.23,165200.0,26.7317,26.7915,26.6379,26.6549,165200.0
2014-02-03 13:30:00,31.22,31.24,31.09,31.15,222000.0,26.6464,26.6635,26.5354,26.5866,222000.0
2014-02-03 14:00:00,31.14,31.4,31.13,31.28,187800.0,26.5781,26.8,26.5696,26.6976,187800.0
2014-02-03 14:30:00,31.28,31.33,31.17,31.2,201600.0,26.6976,26.7403,26.6037,26.6293,201600.0
2014-02-03 15:00:00,31.18,31.23,31.1,31.13,343200.0,26.6122,26.6549,26.544,26.5696,343200.0
2014-02-03 15:30:00,31.13,31.13,31.02,31.03,854200.0,26.5696,26.5696,26.4757,26.4842,854200.0
2014-02-04 09:30:00,30.98,31.13,30.5,30.86,274400.0,26.4415,26.5696,26.0319,26.3391,274400.0
2014-02-04 10:00:00,30.86,31.23,30.85,31.23,152200.0,26.3391,26.6549,26.3306,26.6549,152200.0
2014-02-04 10:30:00,31.23,31.41,30.96,31.11,226200.0,26.6549,26.8086,26.4245,26.5525,226200.0
2014-02-04 11:00:00,31.1,31.46,31.03,31.33,167400.0,26.544,26.8512,26.4842,26.7403,167400.0
2014-02-04 11:30:00,31.33,31.5,31.3,31.43,213400.0,26.7403,26.8854,26.7147,26.8256,213400.0
2014-02-04 12:00:00,31.43,31.63,31.43,31.54,120600.0,26.8256,26.9963,26.8256,26.9195,120600.0
2014-02-04 12:30:00,31.54,31.61,31.47,31.59,126400.0,26.9195,26.9793,26.8598,26.9622,126400.0
2014-02-04 13:00:00,31.59,31.75,31.53,31.7,198600.0,26.9622,27.0987,26.911,27.0561,198600.0
2014-02-04 13:30:00,31.69,31.86,31.69,31.81,148200.0,27.0475,27.1926,27.0475,27.15,148200.0
2014-02-04 14:00:00,31.8,31.95,31.74,31.95,159200.0,27.1414,27.2694,27.0902,27.2694,159200.0
2014-02-04 14:30:00,31.95,31.99,31.89,31.92,164000.0,27.2694,27.3036,27.2182,27.2438,164000.0
2014-02-04 15:00:00,31.92,32.03,31.91,31.93,260800.0,27.2438,27.3377,27.2353,27.2524,260800.0
2014-02-04 15:30:00,31.93,31.95,31.83,31.88,571600.0,27.2524,27.2694,27.167,27.2097,571600.0
2014-02-05 09:30:00,32.24,32.24,31.68,31.76,119400.0,27.517,27.517,27.039,27.1073,119400.0
2014-02-05 10:00:00,31.84,31.94,31.59,31.6,116800.0,27.1756,27.2609,26.9622,26.9707,116800.0
2014-02-05 10:30:00,31.6,31.71,31.58,31.6,90800.0,26.9707,27.0646,26.9536,26.9707,90800.0
2014-02-05 11:00:00,31.6,31.63,31.54,31.6,78800.0,26.9707,26.9963,26.9195,26.9707,78800.0
2014-02-05 11:30:00,31.61,31.7,31.6,31.64,80000.0,26.9793,27.0561,26.9707,27.0049,80000.0
2014-02-05 12:00:00,31.64,31.7,31.64,31.67,78200.0,27.0049,27.0561,27.0049,27.0305,78200.0
2014-02-05 12:30:00,31.67,31.72,31.64,31.71,136200.0,27.0305,27.0731,27.0049,27.0646,136200.0
2014-02-05 13:00:00,31.7,31.84,31.7,31.71,104000.0,27.0561,27.1756,27.0561,27.0646,104000.0
2014-02-05 13:30:00,31.74,31.79,31.71,31.71,73200.0,27.0902,27.1329,27.0646,27.0646,73200.0
2014-02-05 14:00:00,31.71,31.75,31.63,31.63,84800.0,27.0646,27.0987,26.9963,26.9963,84800.0
2014-02-05 14:30:00,31.64,31.68,31.59,31.63,80800.0,27.0049,27.039,26.9622,26.9963,80800.0
2014-02-05 15:00:00,31.62,31.7,31.6,31.61,118600.0,26.9878,27.0561,26.9707,26.9793,118600.0
2014-02-05 15:30:00,31.61,31.64,31.52,31.53,423600.0,26.9793,27.0049,26.9024,26.911,423600.0
2014-02-06 09:30:00,31.56,31.74,31.33,31.59,117000.0,26.9366,27.0902,26.7403,26.9622,117000.0
2014-02-06 10:00:00,31.58,31.61,31.51,31.54,55000.0,26.9536,26.9793,26.8939,26.9195,55000.0
2014-02-06 10:30:00,31.55,31.58,31.47,31.51,60600.0,26.928,26.9536,26.8598,26.8939,60600.0
2014-02-06 11:00:00,31.5,31.54,31.43,31.43,53400.0,26.8854,26.9195,26.8256,26.8256,53400.0
2014-02-06 11:30:00,31.43,31.56,31.42,31.53,100000.0,26.8256,26.9366,26.8171,26.911,100000.0
2014-02-06 12:00:00,31.54,31.61,31.54,31.59,44400.0,26.9195,26.9793,26.9195,26.9622,44400.0
2014-02-06 12:30:00,31.58,31.59,31.5,31.5,36400.0,26.9536,26.9622,26.8854,26.8854,36400.0
2014-02-06 13:00:00,31.5,31.59,31.5,31.57,77200.0,26.8854,26.9622,26.8854,26.9451,77200.0
2014-02-06 13:30:00,31.57,31.61,31.56,31.58,60000.0,26.9451,26.9793,26.9366,26.9536,60000.0
2014-02-06 14:00:00,31.59,31.67,31.58,31.61,46600.0,26.9622,27.0305,26.9536,26.9793,46600.0
2014-02-06 14:30:00,31.62,31.64,31.6,31.64,57400.0,26.9878,27.0049,26.9707,27.0049,57400.0
2014-02-06 15:00:00,31.64,31.67,31.63,31.66,84800.0,27.0049,27.0305,26.9963,27.0219,84800.0
2014-02-06 15:30:00,31.67,31.68,31.64,31.67,191800.0,27.0305,27.039,27.0049,27.0305,191800.0
2014-02-07 09:30:00,31.91,31.95,31.78,31.88,104000.0,27.2353,27.2694,27.1244,27.2097,104000.0
2014-02-07 10:00:00,31.87,31.96,31.85,31.9,56200.0,27.2012,27.278,27.1841,27.2268,56200.0
2014-02-07 10:30:00,31.92,31.94,31.83,31.9,45800.0,27.2438,27.2609,27.167,27.2268,45800.0
2014-02-07 11:00:00,31.92,31.93,31.86,31.92,79800.0,27.2438,27.2524,27.1926,27.2438,79800.0
2014-02-07 11:30:00,31.92,31.97,31.89,31.96,122600.0,27.2438,27.2865,27.2182,27.278,122600.0
2014-02-07 12:00:00,31.96,32.02,31.92,32.02,62600.0,27.278,27.3292,27.2438,27.3292,62600.0
2014-02-07 12:30:00,32.03,32.07,32.01,32.06,67000.0,27.3377,27.3719,27.3207,27.3633,67000.0
2014-02-07 13:00:00,32.06,32.06,32.01,32.05,47800.0,27.3633,27.3633,27.3207,27.3548,47800.0
2014-02-07 13:30:00,32.04,32.11,32.04,32.09,58400.0,27.3463,27.406,27.3463,27.3889,58400.0
2014-02-07 14:00:00,32.09,32.1,31.93,31.93,42000.0,27.3889,27.3975,27.2524,27.2524,42000.0
2014-02-07 14:30:00,31.94,31.96,31.9,31.93,47800.0,27.2609,27.278,27.2268,27.2524,47800.0
2014-02-07 15:00:00,31.93,31.96,31.91,31.92,52600.0,27.2524,27.278,27.2353,27.2438,52600.0
2014-02-07 15:30:00,31.92,31.99,31.92,31.97,149400.0,27.2438,27.3036,27.2438,27.2865,149400.0
2014-02-10 09:30:00,31.97,32.1,31.73,32.05,130000.0,27.2865,27.3975,27.0817,27.3548,130000.0
2014-02-10 10:00:00,32.08,32.1,32.0,32.02,71200.0,27.3804,27.3975,27.3121,27.3292,71200.0
2014-02-10 10:30:00,32.01,32.07,31.97,32.04,92200.0,27.3207,27.3719,27.2865,27.3463,92200.0
2014-02-10 11:00:00,32.03,32.17,32.03,32.13,92600.0,27.3377,27.4572,27.3377,27.4231,92600.0
2014-02-10 11:30:00,32.12,32.2,32.08,32.15,114000.0,27.4145,27.4828,27.3804,27.4401,114000.0
2014-02-10 12:00:00,32.15,32.23,32.14,32.17,83800.0,27.4401,27.5084,27.4316,27.4572,83800.0
2014-02-10 12:30:00,32.16,32.24,32.14,32.21,34200.0,27.4487,27.517,27.4316,27.4914,34200.0
2014-02-10 13:00:00,32.22,32.32,32.19,32.23,54800.0,27.4999,27.5852,27.4743,27.5084,54800.0
2014-02-10 13:30:00,32.23,32.39,32.23,32.37,130000.0,27.5084,27.645,27.5084,27.6279,130000.0
2014-02-10 14:00:00,32.38,32.43,32.37,32.38,186600.0,27.6365,27.6791,27.6279,27.6365,186600.0
2014-02-10 14:30:00,32.38,32.41,32.33,32.33,129400.0,27.6365,27.6621,27.5938,27.5938,129400.0
2014-02-10 15:00:00,32.33,32.36,32.33,32.34,78400.0,27.5938,27.6194,27.5938,27.6023,78400.0
2014-02-10 15:30:00,32.35,32.38,32.33,32.35,231200.0,27.6108,27.6365,27.5938,27.6108,231200.0
2014-02-11 09:30:00,32.31,32.39,32.2,32.31,65000.0,27.5767,27.645,27.4828,27.5767,65000.0
2014-02-11 10:00:00,32.29,32.35,32.26,32.32,35000.0,27.5596,27.6108,27.534,27.5852,35000.0
2014-02-11 10:30:00,32.33,32.42,32.31,32.42,70400.0,27.5938,27.6706,27.5767,27.6706,70400.0
2014-02-11 11:00:00,32.41,32.53,32.41,32.53,43200.0,27.6621,27.7645,27.6621,27.7645,43200.0
2014-02-11 11:30:00,32.54,32.57,32.5,32.55,44200.0,27.773,27.7986,27.7389,27.7815,44200.0
2014-02-11 12:00:00,32.55,32.58,32.51,32.52,268400.0,27.7815,27.8072,27.7474,27.7559,268400.0
2014-02-11 12:30:00,32.53,32.56,32.47,32.55,49800.0,27.7645,27.7901,27.7133,27.7815,49800.0
2014-02-11 13:00:00,32.55,32.61,32.55,32.6,41200.0,27.7815,27.8328,27.7815,27.8242,41200.0
2014-02-11 13:30:00,32.6,32.65,32.56,32.59,169000.0,27.8242,27.8669,27.7901,27.8157,169000.0
2014-02-11 14:00:00,32.58,32.59,32.54,32.56,48400.0,27.8072,27.8157,27.773,27.7901,48400.0
2014-02-11 14:30:00,32.56,32.56,32.52,32.55,33800.0,27.7901,27.7901,27.7559,27.7815,33800.0
2014-02-11 15:00:00,32.54,32.56,32.54,32.55,73800.0,27.773,27.7901,27.773,27.7815,73800.0
2014-02-11 15:30:00,32.55,32.55,32.46,32.49,144000.0,27.7815,27.7815,27.7047,27.7303,144000.0
2014-02-12 09:30:00,32.5,32.54,32.32,32.54,107600.0,27.7389,27.773,27.5852,27.773,107600.0
2014-02-12 10:00:00,32.53,32.54,32.37,32.37,69200.0,27.7645,27.773,27.6279,27.6279,69200.0
2014-02-12 10:30:00,32.37,32.37,32.26,32.27,113600.0,27.6279,27.6279,27.534,27.5426,113600.0
2014-02-12 11:00:00,32.28,32.31,32.26,32.27,108000.0,27.5511,27.5767,27.534,27.5426,108000.0
2014-02-12 11:30:00,32.27,32.3,32.15,32.2,55400.0,27.5426,27.5682,27.4401,27.4828,55400.0
2014-02-12 12:00:00,32.21,32.26,32.2,32.24,68400.0,27.4914,27.534,27.4828,27.517,68400.0
2014-02-12 12:30:00,32.24,32.24,32.18,32.23,35400.0,27.517,27.517,27.4658,27.5084,35400.0
2014-02-12 13:00:00,32.23,32.28,32.23,32.28,34600.0,27.5084,27.5511,27.5084,27.5511,34600.0
2014-02-12 13:30:00,32.27,32.35,32.27,32.31,64200.0,27.5426,27.6108,27.5426,27.5767,64200.0
2014-02-12 14:00:00,32.31,32.31,32.17,32.17,96400.0,27.5767,27.5767,27.4572,27.4572,96400.0
2014-02-12 14:30:00,32.18,32.18,32.1,32.17,96800.0,27.4658,27.4658,27.3975,27.4572,96800.0
2014-02-12 15:00:00,32.16,32.24,32.15,32.2,55000.0,27.4487,27.517,27.4401,27.4828,55000.0
2014-02-12 15:30:00,32.21,32.23,32.15,32.22,191200.0,27.4914,27.5084,27.4401,27.4999,191200.0
2014-02-13 09:30:00,32.02,32.13,31.84,32.03,112200.0,27.4608,27.5551,27.3064,27.4694,112200.0
2014-02-13 10:00:00,32.01,32.2,32.0,32.15,97600.0,27.4522,27.6152,27.4436,27.5723,97600.0
2014-02-13 10:30:00,32.15,32.28,32.13,32.27,62600.0,27.5723,27.6838,27.5551,27.6752,62600.0
2014-02-13 11:00:00,32.29,32.33,32.22,32.32,75200.0,27.6923,27.7266,27.6323,27.7181,75200.0
2014-02-13 11:30:00,32.33,32.33,32.24,32.24,50000.0,27.7266,27.7266,27.6495,27.6495,50000.0
2014-02-13 12:00:00,32.23,32.24,32.18,32.2,41400.0,27.6409,27.6495,27.598,27.6152,41400.0
2014-02-13 12:30:00,32.19,32.27,32.19,32.25,38000.0,27.6066,27.6752,27.6066,27.658,38000.0
2014-02-13 13:00:00,32.24,32.27,32.22,32.24,45400.0,27.6495,27.6752,27.6323,27.6495,45400.0
2014-02-13 13:30:00,32.24,32.24,32.19,32.21,54600.0,27.6495,27.6495,27.6066,27.6237,54600.0
2014-02-13 14:00:00,32.21,32.23,32.16,32.16,91400.0,27.6237,27.6409,27.5809,27.5809,91400.0
2014-02-13 14:30:00,32.16,32.22,32.16,32.21,89200.0,27.5809,27.6323,27.5809,27.6237,89200.0
2014-02-13 15:00:00,32.21,32.21,32.19,32.2,91000.0,27.6237,27.6237,27.6066,27.6152,91000.0
2014-02-13 15:30:00,32.2,32.21,32.17,32.19,198400.0,27.6152,27.6237,27.5894,27.6066,198400.0
2014-02-14 09:30:00,32.2,32.26,32.05,32.23,98800.0,27.6152,27.6666,27.4865,27.6409,98800.0
2014-02-14 10:00:00,32.23,32.34,32.2,32.32,69000.0,27.6409,27.7352,27.6152,27.7181,69000.0
2014-02-14 10:30:00,32.34,32.42,32.32,32.36,73400.0,27.7352,27.8038,27.7181,27.7524,73400.0
2014-02-14 11:00:00,32.36,32.38,32.3,32.3,39600.0,27.7524,27.7695,27.7009,27.7009,39600.0
2014-02-14 11:30:00,32.32,32.48,32.31,32.43,43400.0,27.7181,27.8553,27.7095,27.8124,43400.0
2014-02-14 12:00:00,32.46,32.47,32.4,32.44,62600.0,27.8381,27.8467,27.7867,27.821,62600.0
2014-02-14 12:30:00,32.45,32.5,32.43,32.44,66000.0,27.8296,27.8724,27.8124,27.821,66000.0
2014-02-14 13:00:00,32.44,32.49,32.42,32.47,73000.0,27.821,27.8639,27.8038,27.8467,73000.0
2014-02-14 13:30:00,32.47,32.54,32.46,32.52,75400.0,27.8467,27.9067,27.8381,27.8896,75400.0
2014-02-14 14:00:00,32.52,32.55,32.49,32.52,141800.0,27.8896,27.9153,27.8639,27.8896,141800.0
2014-02-14 14:30:00,32.54,32.64,32.54,32.62,67200.0,27.9067,27.9925,27.9067,27.9754,67200.0
2014-02-14 15:00:00,32.62,32.64,32.59,32.63,85600.0,27.9754,27.9925,27.9496,27.9839,85600.0
2014-02-14 15:30:00,32.63,32.65,32.6,32.65,166000.0,27.9839,28.0011,27.9582,28.0011,166000.0
2014-02-18 09:30:00,32.76,32.87,32.59,32.64,250200.0,28.0954,28.1898,27.9496,27.9925,250200.0
2014-02-18 10:00:00,32.63,32.67,32.58,32.6,75600.0,27.9839,28.0182,27.941,27.9582,75600.0
2014-02-18 10:30:00,32.61,32.63,32.51,32.56,51000.0,27.9668,27.9839,27.881,27.9239,51000.0
2014-02-18 11:00:00,32.54,32.68,32.52,32.67,58000.0,27.9067,28.0268,27.8896,28.0182,58000.0
2014-02-18 11:30:00,32.67,32.68,32.61,32.62,41600.0,28.0182,28.0268,27.9668,27.9754,41600.0
2014-02-18 12:00:00,32.63,32.68,32.63,32.67,46400.0,27.9839,28.0268,27.9839,28.0182,46400.0
2014-02-18 12:30:00,32.66,32.67,32.63,32.63,37200.0,28.0097,28.0182,27.9839,27.9839,37200.0
2014-02-18 13:00:00,32.65,32.67,32.62,32.63,43400.0,28.0011,28.0182,27.9754,27.9839,43400.0
2014-02-18 13:30:00,32.63,32.8,32.62,32.77,344600.0,27.9839,28.1297,27.9754,28.104,344600.0
2014-02-18 14:00:00,32.77,32.8,32.73,32.76,261600.0,28.104,28.1297,28.0697,28.0954,261600.0
2014-02-18 14:30:00,32.75,32.81,32.71,32.72,132400.0,28.0868,28.1383,28.0525,28.0611,132400.0
2014-02-18 15:00:00,32.72,32.75,32.68,32.68,183400.0,28.0611,28.0868,28.0268,28.0268,183400.0
2014-02-18 15:30:00,32.69,32.74,32.68,32.73,222800.0,28.0354,28.0783,28.0268,28.0697,222800.0
2014-02-19 09:30:00,32.64,32.84,32.64,32.72,76800.0,27.9925,28.164,27.9925,28.0611,76800.0
2014-02-19 10:00:00,32.74,32.8,32.72,32.77,85200.0,28.0783,28.1297,28.0611,28.104,85200.0
2014-02-19 10:30:00,32.75,32.81,32.69,32.72,50800.0,28.0868,28.1383,28.0354,28.0611,50800.0
2014-02-19 11:00:00,32.71,32.74,32.7,32.72,64600.0,28.0525,28.0783,28.044,28.0611,64600.0
2014-02-19 11:30:00,32.72,32.76,32.68,32.72,98400.0,28.0611,28.0954,28.0268,28.0611,98400.0
2014-02-19 12:00:00,32.71,32.78,32.69,32.77,405600.0,28.0525,28.1126,28.0354,28.104,405600.0
2014-02-19 12:30:00,32.77,32.79,32.71,32.77,194200.0,28.104,28.1211,28.0525,28.104,194200.0
2014-02-19 13:00:00,32.77,32.84,32.77,32.83,40800.0,28.104,28.164,28.104,28.1555,40800.0
2014-02-19 13:30:00,32.83,32.85,32.8,32.83,45800.0,28.1555,28.1726,28.1297,28.1555,45800.0
2014-02-19 14:00:00,32.83,32.96,32.8,32.95,396800.0,28.1555,28.2669,28.1297,28.2584,396800.0
2014-02-19 14:30:00,32.95,33.04,32.89,32.91,264600.0,28.2584,28.3356,28.2069,28.2241,264600.0
2014-02-19 15:00:00,32.9,32.92,32.83,32.84,58800.0,28.2155,28.2326,28.1555,28.164,58800.0
2014-02-19 15:30:00,32.84,32.85,32.77,32.79,154800.0,28.164,28.1726,28.104,28.1211,154800.0
2014-02-20 09:30:00,32.83,32.99,32.78,32.81,72000.0,28.1555,28.2927,28.1126,28.1383,72000.0
2014-02-20 10:00:00,32.79,32.94,32.73,32.88,49200.0,28.1211,28.2498,28.0697,28.1983,49200.0
2014-02-20 10:30:00,32.89,33.02,32.89,33.02,62400.0,28.2069,28.3184,28.2069,28.3184,62400.0
2014-02-20 11:00:00,33.02,33.1,33.01,33.09,47600.0,28.3184,28.387,28.3098,28.3784,47600.0
2014-02-20 11:30:00,33.1,33.1,33.01,33.03,48800.0,28.387,28.387,28.3098,28.327,48800.0
2014-02-20 12:00:00,33.04,33.18,33.02,33.16,40600.0,28.3356,28.4556,28.3184,28.4385,40600.0
2014-02-20 12:30:00,33.17,33.18,33.08,33.11,36000.0,28.447,28.4556,28.3699,28.3956,36000.0
2014-02-20 13:00:00,33.11,33.16,33.1,33.12,59000.0,28.3956,28.4385,28.387,28.4042,59000.0
2014-02-20 13:30:00,33.12,33.13,33.05,33.05,49200.0,28.4042,28.4127,28.3441,28.3441,49200.0
2014-02-20 14:00:00,33.05,33.07,33.02,33.05,47400.0,28.3441,28.3613,28.3184,28.3441,47400.0
2014-02-20 14:30:00,33.06,33.16,33.06,33.16,61600.0,28.3527,28.4385,28.3527,28.4385,61600.0
2014-02-20 15:00:00,33.16,33.22,33.13,33.18,87800.0,28.4385,28.4899,28.4127,28.4556,87800.0
2014-02-20 15:30:00,33.19,33.21,33.13,33.14,194200.0,28.4642,28.4813,28.4127,28.4213,194200.0
2014-02-21 09:30:00,33.25,33.31,33.13,33.27,118200.0,28.5156,28.5671,28.4127,28.5328,118200.0
2014-02-21 10:00:00,33.25,33.33,33.24,33.3,172600.0,28.5156,28.5843,28.5071,28.5585,172600.0
2014-02-21 10:30:00,33.3,33.4,33.28,33.35,59600.0,28.5585,28.6443,28.5414,28.6014,59600.0
2014-02-21 11:00:00,33.34,33.4,33.3,33.31,62600.0,28.5928,28.6443,28.5585,28.5671,62600.0
2014-02-21 11:30:00,33.29,33.36,33.29,33.35,39600.0,28.55,28.61,28.55,28.6014,39600.0
2014-02-21 12:00:00,33.35,33.4,33.34,33.35,34800.0,28.6014,28.6443,28.5928,28.6014,34800.0
2014-02-21 12:30:00,33.34,33.35,33.28,33.29,44000.0,28.5928,28.6014,28.5414,28.55,44000.0
2014-02-21 13:00:00,33.29,33.33,33.27,33.28,67600.0,28.55,28.5843,28.5328,28.5414,67600.0
2014-02-21 13:30:00,33.28,33.3,33.22,33.23,36000.0,28.5414,28.5585,28.4899,28.4985,36000.0
2014-02-21 14:00:00,33.23,33.24,33.13,33.13,58200.0,28.4985,28.5071,28.4127,28.4127,58200.0
2014-02-21 14:30:00,33.13,33.17,33.1,33.13,46000.0,28.4127,28.447,28.387,28.4127,46000.0
2014-02-21 15:00:00,33.13,33.17,33.11,33.15,51200.0,28.4127,28.447,28.3956,28.4299,51200.0
2014-02-21 15:30:00,33.15,33.17,33.06,33.07,144000.0,28.4299,28.447,28.3527,28.3613,144000.0
2014-02-24 09:30:00,33.16,33.47,33.16,33.45,118600.0,28.4385,28.7043,28.4385,28.6872,118600.0
2014-02-24 10:00:00,33.47,33.52,33.44,33.52,80600.0,28.7043,28.7472,28.6786,28.7472,80600.0
2014-02-24 10:30:00,33.52,33.63,33.51,33.62,95200.0,28.7472,28.8415,28.7386,28.833,95200.0
2014-02-24 11:00:00,33.62,33.66,33.57,33.66,81600.0,28.833,28.8673,28.7901,28.8673,81600.0
2014-02-24 11:30:00,33.66,33.77,33.66,33.76,68600.0,28.8673,28.9616,28.8673,28.953,68600.0
2014-02-24 12:00:00,33.76,33.83,33.76,33.81,112400.0,28.953,29.0131,28.953,28.9959,112400.0
2014-02-24 12:30:00,33.8,33.82,33.79,33.81,54600.0,28.9873,29.0045,28.9788,28.9959,54600.0
2014-02-24 13:00:00,33.81,33.81,33.77,33.77,88800.0,28.9959,28.9959,28.9616,28.9616,88800.0
2014-02-24 13:30:00,33.77,33.8,33.74,33.76,93200.0,28.9616,28.9873,28.9359,28.953,93200.0
2014-02-24 14:00:00,33.76,33.82,33.76,33.81,53600.0,28.953,29.0045,28.953,28.9959,53600.0
2014-02-24 14:30:00,33.81,33.83,33.75,33.77,70200.0,28.9959,29.0131,28.9445,28.9616,70200.0
2014-02-24 15:00:00,33.76,33.77,33.69,33.69,111000.0,28.953,28.9616,28.893,28.893,111000.0
2014-02-24 15:30:00,33.69,33.76,33.69,33.72,275000.0,28.893,28.953,28.893,28.9187,275000.0
2014-02-25 09:30:00,33.64,33.71,33.5,33.62,111800.0,28.8501,28.9102,28.7301,28.833,111800.0
2014-02-25 10:00:00,33.6,33.69,33.59,33.63,94400.0,28.8158,28.893,28.8072,28.8415,94400.0
2014-02-25 10:30:00,33.64,33.8,33.63,33.7,78000.0,28.8501,28.9873,28.8415,28.9016,78000.0
2014-02-25 11:00:00,33.7,33.8,33.63,33.8,54200.0,28.9016,28.9873,28.8415,28.9873,54200.0
2014-02-25 11:30:00,33.82,33.83,33.68,33.69,53000.0,29.0045,29.0131,28.8844,28.893,53000.0
2014-02-25 12:00:00,33.68,33.71,33.65,33.67,62600.0,28.8844,28.9102,28.8587,28.8758,62600.0
2014-02-25 12:30:00,33.67,33.68,33.63,33.65,38600.0,28.8758,28.8844,28.8415,28.8587,38600.0
2014-02-25 13:00:00,33.65,33.73,33.62,33.72,36000.0,28.8587,28.9273,28.833,28.9187,36000.0
2014-02-25 13:30:00,33.71,33.76,33.69,33.7,50000.0,28.9102,28.953,28.893,28.9016,50000.0
2014-02-25 14:00:00,33.7,33.72,33.65,33.7,117800.0,28.9016,28.9187,28.8587,28.9016,117800.0
2014-02-25 14:30:00,33.7,33.71,33.64,33.66,55000.0,28.9016,28.9102,28.8501,28.8673,55000.0
2014-02-25 15:00:00,33.65,33.67,33.57,33.57,76600.0,28.8587,28.8758,28.7901,28.7901,76600.0
2014-02-25 15:30:00,33.58,33.67,33.56,33.67,188800.0,28.7987,28.8758,28.7815,28.8758,188800.0
2014-02-26 09:30:00,33.74,33.77,33.6,33.66,91800.0,28.9359,28.9616,28.8158,28.8673,91800.0
2014-02-26 10:00:00,33.67,33.88,33.67,33.88,111400.0,28.8758,29.0559,28.8758,29.0559,111400.0
2014-02-26 10:30:00,33.88,33.98,33.78,33.83,116000.0,29.0559,29.1417,28.9702,29.0131,116000.0
2014-02-26 11:00:00,33.84,33.98,33.82,33.96,136200.0,29.0216,29.1417,29.0045,29.1246,136200.0
2014-02-26 11:30:00,33.96,33.97,33.9,33.93,69200.0,29.1246,29.1331,29.0731,29.0988,69200.0
2014-02-26 12:00:00,33.93,33.99,33.91,33.96,146800.0,29.0988,29.1503,29.0817,29.1246,146800.0
2014-02-26 12:30:00,33.96,33.99,33.88,33.91,70000.0,29.1246,29.1503,29.0559,29.0817,70000.0
2014-02-26 13:00:00,33.91,33.91,33.82,33.83,59400.0,29.0817,29.0817,29.0045,29.0131,59400.0
2014-02-26 13:30:00,33.84,33.84,33.74,33.74,55200.0,29.0216,29.0216,28.9359,28.9359,55200.0
2014-02-26 14:00:00,33.74,33.76,33.63,33.63,60000.0,28.9359,28.953,28.8415,28.8415,60000.0
2014-02-26 14:30:00,33.63,33.68,33.6,33.66,45200.0,28.8415,28.8844,28.8158,28.8673,45200.0
2014-02-26 15:00:00,33.66,33.68,33.59,33.68,94200.0,28.8673,28.8844,28.8072,28.8844,94200.0
2014-02-26 15:30:00,33.68,33.73,33.65,33.72,230600.0,28.8844,28.9273,28.8587,28.9187,230600.0
2014-02-27 09:30:00,33.63,33.83,33.6,33.66,117200.0,28.8415,29.0131,28.8158,28.8673,117200.0
2014-02-27 10:00:00,33.68,33.68,33.51,33.57,106400.0,28.8844,28.8844,28.7386,28.7901,106400.0
2014-02-27 10:30:00,33.56,33.75,33.56,33.71,62000.0,28.7815,28.9445,28.7815,28.9102,62000.0
2014-02-27 11:00:00,33.71,33.83,33.7,33.78,72400.0,28.9102,29.0131,28.9016,28.9702,72400.0
2014-02-27 11:30:00,33.81,33.84,33.76,33.84,41000.0,28.9959,29.0216,28.953,29.0216,41000.0
2014-02-27 12:00:00,33.83,33.85,33.77,33.81,42400.0,29.0131,29.0302,28.9616,28.9959,42400.0
2014-02-27 12:30:00,33.8,33.83,33.77,33.81,42000.0,28.9873,29.0131,28.9616,28.9959,42000.0
2014-02-27 13:00:00,33.8,33.83,33.77,33.83,36800.0,28.9873,29.0131,28.9616,29.0131,36800.0
2014-02-27 13:30:00,33.85,33.89,33.81,33.85,57600.0,29.0302,29.0645,28.9959,29.0302,57600.0
2014-02-27 14:00:00,33.84,33.85,33.76,33.79,40800.0,29.0216,29.0302,28.953,28.9788,40800.0
2014-02-27 14:30:00,33.79,33.83,33.77,33.8,31200.0,28.9788,29.0131,28.9616,28.9873,31200.0
2014-02-27 15:00:00,33.8,33.88,33.77,33.87,47800.0,28.9873,29.0559,28.9616,29.0474,47800.0
2014-02-27 15:30:00,33.86,33.88,33.79,33.88,125800.0,29.0388,29.0559,28.9788,29.0559,125800.0
2014-02-28 09:30:00,33.88,33.88,33.6,33.72,215800.0,29.0559,29.0559,28.8158,28.9187,215800.0
2014-02-28 10:00:00,33.71,34.05,33.7,34.05,114600.0,28.9102,29.2017,28.9016,29.2017,114600.0
2014-02-28 10:30:00,34.06,34.06,33.94,33.99,40400.0,29.2103,29.2103,29.1074,29.1503,40400.0
2014-02-28 11:00:00,34.0,34.08,33.94,34.05,61600.0,29.1589,29.2275,29.1074,29.2017,61600.0
2014-02-28 11:30:00,34.08,34.26,34.08,34.25,74800.0,29.2275,29.3818,29.2275,29.3733,74800.0
2014-02-28 12:00:00,34.25,34.28,34.19,34.23,74600.0,29.3733,29.399,29.3218,29.3561,74600.0
2014-02-28 12:30:00,34.23,34.26,34.18,34.2,47600.0,29.3561,29.3818,29.3132,29.3304,47600.0
2014-02-28 13:00:00,34.19,34.25,34.19,34.23,30000.0,29.3218,29.3733,29.3218,29.3561,30000.0
2014-02-28 13:30:00,34.23,34.24,34.17,34.17,27600.0,29.3561,29.3647,29.3047,29.3047,27600.0
2014-02-28 14:00:00,34.17,34.17,34.09,34.12,64000.0,29.3047,29.3047,29.236,29.2618,64000.0
2014-02-28 14:30:00,34.13,34.13,33.93,33.95,59600.0,29.2703,29.2703,29.0988,29.116,59600.0
2014-02-28 15:00:00,33.95,33.97,33.81,33.96,80200.0,29.116,29.1331,28.9959,29.1246,80200.0
2014-02-28 15:30:00,33.96,34.08,33.96,33.99,179400.0,29.1246,29.2275,29.1246,29.1503,179400.0
2014-03-03 09:30:00,33.87,33.92,33.65,33.88,203200.0,29.0474,29.0903,28.8587,29.0559,203200.0
2014-03-03 10:00:00,33.85,33.95,33.77,33.95,203200.0,29.0302,29.116,28.9616,29.116,203200.0
2014-03-03 10:30:00,33.96,34.06,33.91,34.06,151600.0,29.1246,29.2103,29.0817,29.2103,151600.0
2014-03-03 11:00:00,34.05,34.06,33.9,33.99,89200.0,29.2017,29.2103,29.0731,29.1503,89200.0
2014-03-03 11:30:00,33.97,33.98,33.83,33.84,54400.0,29.1331,29.1417,29.0131,29.0216,54400.0
2014-03-03 12:00:00,33.84,33.89,33.74,33.84,52400.0,29.0216,29.0645,28.9359,29.0216,52400.0
2014-03-03 12:30:00,33.84,33.91,33.82,33.91,39600.0,29.0216,29.0817,29.0045,29.0817,39600.0
2014-03-03 13:00:00,33.9,33.97,33.88,33.92,63200.0,29.0731,29.1331,29.0559,29.0903,63200.0
2014-03-03 13:30:00,33.9,33.99,33.88,33.96,50000.0,29.0731,29.1503,29.0559,29.1246,50000.0
2014-03-03 14:00:00,33.97,34.01,33.94,33.99,78200.0,29.1331,29.1674,29.1074,29.1503,78200.0
2014-03-03 14:30:00,33.99,34.06,33.99,34.0,67800.0,29.1503,29.2103,29.1503,29.1589,67800.0
2014-03-03 15:00:00,34.01,34.02,33.95,34.0,124800.0,29.1674,29.176,29.116,29.1589,124800.0
2014-03-03 15:30:00,34.01,34.06,33.98,34.06,338200.0,29.1674,29.2103,29.1417,29.2103,338200.0
2014-03-04 09:30:00,34.3,34.71,34.28,34.52,271400.0,29.4161,29.7678,29.399,29.6048,271400.0
2014-03-04 10:00:00,34.56,34.56,34.42,34.5,113200.0,29.6391,29.6391,29.5191,29.5877,113200.0
2014-03-04 10:30:00,34.51,34.52,34.4,34.43,144400.0,29.5962,29.6048,29.5019,29.5276,144400.0
2014-03-04 11:00:00,34.43,34.43,34.29,34.34,204400.0,29.5276,29.5276,29.4076,29.4504,204400.0
2014-03-04 11:30:00,34.34,34.36,34.29,34.32,53600.0,29.4504,29.4676,29.4076,29.4333,53600.0
2014-03-04 12:00:00,34.32,34.51,34.32,34.46,82200.0,29.4333,29.5962,29.4333,29.5534,82200.0
2014-03-04 12:30:00,34.46,34.46,34.34,34.38,48400.0,29.5534,29.5534,29.4504,29.4848,48400.0
2014-03-04 13:00:00,34.39,34.41,34.35,34.37,43000.0,29.4933,29.5105,29.459,29.4762,43000.0
2014-03-04 13:30:00,34.37,34.4,34.32,34.33,60600.0,29.4762,29.5019,29.4333,29.4419,60600.0
2014-03-04 14:00:00,34.32,34.32,34.25,34.29,63200.0,29.4333,29.4333,29.3733,29.4076,63200.0
2014-03-04 14:30:00,34.3,34.34,34.24,34.32,74600.0,29.4161,29.4504,29.3647,29.4333,74600.0
2014-03-04 15:00:00,34.32,34.35,34.27,34.29,91800.0,29.4333,29.459,29.3904,29.4076,91800.0
2014-03-04 15:30:00,34.31,34.35,34.27,34.33,272000.0,29.4247,29.459,29.3904,29.4419,272000.0
2014-03-05 09:30:00,34.32,34.4,34.12,34.19,166800.0,29.4333,29.5019,29.2618,29.3218,166800.0
2014-03-05 10:00:00,34.21,34.21,34.13,34.13,132200.0,29.339,29.339,29.2703,29.2703,132200.0
2014-03-05 10:30:00,34.15,34.19,34.11,34.14,87200.0,29.2875,29.3218,29.2532,29.2789,87200.0
2014-03-05 11:00:00,34.13,34.19,34.13,34.16,51400.0,29.2703,29.3218,29.2703,29.2961,51400.0
2014-03-05 11:30:00,34.15,34.19,34.13,34.16,60400.0,29.2875,29.3218,29.2703,29.2961,60400.0
2014-03-05 12:00:00,34.15,34.2,34.15,34.17,92200.0,29.2875,29.3304,29.2875,29.3047,92200.0
2014-03-05 12:30:00,34.17,34.17,34.15,34.16,33600.0,29.3047,29.3047,29.2875,29.2961,33600.0
2014-03-05 13:00:00,34.16,34.17,34.15,34.17,41000.0,29.2961,29.3047,29.2875,29.3047,41000.0
2014-03-05 13:30:00,34.17,34.18,34.14,34.16,73000.0,29.3047,29.3132,29.2789,29.2961,73000.0
2014-03-05 14:00:00,34.16,34.2,34.12,34.12,30600.0,29.2961,29.3304,29.2618,29.2618,30600.0
2014-03-05 14:30:00,34.13,34.15,34.09,34.1,55200.0,29.2703,29.2875,29.236,29.2446,55200.0
2014-03-05 15:00:00,34.09,34.13,34.07,34.12,70600.0,29.236,29.2703,29.2189,29.2618,70600.0
2014-03-05 15:30:00,34.12,34.16,34.09,34.11,265800.0,29.2618,29.2961,29.236,29.2532,265800.0
2014-03-06 09:30:00,34.13,34.27,34.1,34.22,65800.0,29.2703,29.3904,29.2446,29.3475,65800.0
2014-03-06 10:00:00,34.23,34.3,34.19,34.29,50600.0,29.3561,29.4161,29.3218,29.4076,50600.0
2014-03-06 10:30:00,34.29,34.3,34.25,34.25,33000.0,29.4076,29.4161,29.3733,29.3733,33000.0
2014-03-06 11:00:00,34.26,34.26,34.2,34.21,23400.0,29.3818,29.3818,29.3304,29.339,23400.0
2014-03-06 11:30:00,34.21,34.27,34.2,34.27,34200.0,29.339,29.3904,29.3304,29.3904,34200.0
2014-03-06 12:00:00,34.27,34.3,34.23,34.24,25400.0,29.3904,29.4161,29.3561,29.3647,25400.0
2014-03-06 12:30:00,34.24,34.26,34.17,34.18,20200.0,29.3647,29.3818,29.3047,29.3132,20200.0
2014-03-06 13:00:00,34.18,34.21,34.14,34.15,27000.0,29.3132,29.339,29.2789,29.2875,27000.0
2014-03-06 13:30:00,34.14,34.19,34.14,34.17,23600.0,29.2789,29.3218,29.2789,29.3047,23600.0
2014-03-06 14:00:00,34.16,34.22,34.15,34.21,37600.0,29.2961,29.3475,29.2875,29.339,37600.0
2014-03-06 14:30:00,34.21,34.24,34.2,34.2,16000.0,29.339,29.3647,29.3304,29.3304,16000.0
2014-03-06 15:00:00,34.2,34.21,34.18,34.21,40600.0,29.3304,29.339,29.3132,29.339,40600.0
2014-03-06 15:30:00,34.21,34.22,34.1,34.13,118000.0,29.339,29.3475,29.2446,29.2703,118000.0
2014-03-07 09:30:00,34.22,34.3,34.09,34.13,61000.0,29.3475,29.4161,29.236,29.2703,61000.0
2014-03-07 10:00:00,34.13,34.21,34.04,34.17,58600.0,29.2703,29.339,29.1932,29.3047,58600.0
2014-03-07 10:30:00,34.17,34.19,34.1,34.13,43800.0,29.3047,29.3218,29.2446,29.2703,43800.0
2014-03-07 11:00:00,34.14,34.14,34.02,34.05,59000.0,29.2789,29.2789,29.176,29.2017,59000.0
2014-03-07 11:30:00,34.05,34.15,34.04,34.15,23800.0,29.2017,29.2875,29.1932,29.2875,23800.0
2014-03-07 12:00:00,34.16,34.19,34.12,34.16,23400.0,29.2961,29.3218,29.2618,29.2961,23400.0
2014-03-07 12:30:00,34.18,34.18,34.08,34.08,20400.0,29.3132,29.3132,29.2275,29.2275,20400.0
2014-03-07 13:00:00,34.08,34.1,34.04,34.07,34200.0,29.2275,29.2446,29.1932,29.2189,34200.0
2014-03-07 13:30:00,34.06,34.1,34.03,34.1,24800.0,29.2103,29.2446,29.1846,29.2446,24800.0
2014-03-07 14:00:00,34.09,34.15,34.08,34.13,31200.0,29.236,29.2875,29.2275,29.2703,31200.0
2014-03-07 14:30:00,34.13,34.2,34.1,34.17,28000.0,29.2703,29.3304,29.2446,29.3047,28000.0
2014-03-07 15:00:00,34.17,34.21,34.16,34.19,30000.0,29.3047,29.339,29.2961,29.3218,30000.0
2014-03-07 15:30:00,34.18,34.21,34.1,34.21,104200.0,29.3132,29.339,29.2446,29.339,104200.0
2014-03-10 09:30:00,34.22,34.4,34.2,34.26,67400.0,29.3475,29.5019,29.3304,29.3818,67400.0
2014-03-10 10:00:00,34.26,34.34,34.24,34.28,37600.0,29.3818,29.4504,29.3647,29.399,37600.0
2014-03-10 10:30:00,34.28,34.32,34.24,34.3,40400.0,29.399,29.4333,29.3647,29.4161,40400.0
2014-03-10 11:00:00,34.28,34.35,34.24,34.33,46000.0,29.399,29.459,29.3647,29.4419,46000.0
2014-03-10 11:30:00,34.32,34.34,34.26,34.27,40800.0,29.4333,29.4504,29.3818,29.3904,40800.0
2014-03-10 12:00:00,34.27,34.29,34.23,34.24,42200.0,29.3904,29.4076,29.3561,29.3647,42200.0
2014-03-10 12:30:00,34.24,34.27,34.21,34.27,51800.0,29.3647,29.3904,29.339,29.3904,51800.0
2014-03-10 13:00:00,34.26,34.33,34.26,34.32,26800.0,29.3818,29.4419,29.3818,29.4333,26800.0
2014-03-10 13:30:00,34.3,34.31,34.2,34.25,56400.0,29.4161,29.4247,29.3304,29.3733,56400.0
2014-03-10 14:00:00,34.24,34.29,34.19,34.21,69800.0,29.3647,29.4076,29.3218,29.339,69800.0
2014-03-10 14:30:00,34.22,34.23,34.17,34.21,48800.0,29.3475,29.3561,29.3047,29.339,48800.0
2014-03-10 15:00:00,34.21,34.22,34.17,34.2,59000.0,29.339,29.3475,29.3047,29.3304,59000.0
2014-03-10 15:30:00,34.2,34.27,34.2,34.24,177000.0,29.3304,29.3904,29.3304,29.3647,177000.0
2014-03-11 09:30:00,34.27,34.3,34.16,34.28,49600.0,29.3904,29.4161,29.2961,29.399,49600.0
2014-03-11 10:00:00,34.28,34.35,34.21,34.34,55400.0,29.399,29.459,29.339,29.4504,55400.0
2014-03-11 10:30:00,34.33,34.38,34.32,34.33,45800.0,29.4419,29.4848,29.4333,29.4419,45800.0
2014-03-11 11:00:00,34.34,34.35,34.31,34.33,39000.0,29.4504,29.459,29.4247,29.4419,39000.0
2014-03-11 11:30:00,34.32,34.37,34.27,34.31,52600.0,29.4333,29.4762,29.3904,29.4247,52600.0
2014-03-11 12:00:00,34.29,34.32,34.18,34.22,71600.0,29.4076,29.4333,29.3132,29.3475,71600.0
2014-03-11 12:30:00,34.24,34.28,34.23,34.27,52000.0,29.3647,29.399,29.3561,29.3904,52000.0
2014-03-11 13:00:00,34.27,34.28,34.24,34.26,60200.0,29.3904,29.399,29.3647,29.3818,60200.0
2014-03-11 13:30:00,34.23,34.27,34.22,34.27,71600.0,29.3561,29.3904,29.3475,29.3904,71600.0
2014-03-11 14:00:00,34.27,34.29,34.2,34.2,113000.0,29.3904,29.4076,29.3304,29.3304,113000.0
2014-03-11 14:30:00,34.2,34.22,34.12,34.12,66000.0,29.3304,29.3475,29.2618,29.2618,66000.0
2014-03-11 15:00:00,34.12,34.14,34.06,34.1,104600.0,29.2618,29.2789,29.2103,29.2446,104600.0
2014-03-11 15:30:00,34.11,34.2,34.1,34.19,225600.0,29.2532,29.3304,29.2446,29.3218,225600.0
2014-03-12 09:30:00,33.52,34.16,33.44,34.1,251200.0,28.7472,29.2961,28.6786,29.2446,251200.0
2014-03-12 10:00:00,34.09,34.12,34.0,34.0,63000.0,29.236,29.2618,29.1589,29.1589,63000.0
2014-03-12 10:30:00,34.01,34.1,33.91,34.03,72600.0,29.1674,29.2446,29.0817,29.1846,72600.0
2014-03-12 11:00:00,34.02,34.08,33.99,34.05,92000.0,29.176,29.2275,29.1503,29.2017,92000.0
2014-03-12 11:30:00,34.06,34.06,34.02,34.02,125600.0,29.2103,29.2103,29.176,29.176,125600.0
2014-03-12 12:00:00,34.03,34.09,34.02,34.06,45800.0,29.1846,29.236,29.176,29.2103,45800.0
2014-03-12 12:30:00,34.07,34.12,34.05,34.11,96600.0,29.2189,29.2618,29.2017,29.2532,96600.0
2014-03-12 13:00:00,34.11,34.11,33.99,34.02,63600.0,29.2532,29.2532,29.1503,29.176,63600.0
2014-03-12 13:30:00,33.99,34.02,33.95,34.01,102800.0,29.1503,29.176,29.116,29.1674,102800.0
2014-03-12 14:00:00,34.01,34.04,33.97,33.99,122600.0,29.1674,29.1932,29.1331,29.1503,122600.0
2014-03-12 14:30:00,33.99,34.07,33.98,34.06,75200.0,29.1503,29.2189,29.1417,29.2103,75200.0
2014-03-12 15:00:00,34.07,34.1,33.98,33.98,135200.0,29.2189,29.2446,29.1417,29.1417,135200.0
2014-03-12 15:30:00,33.98,34.08,33.97,34.08,325200.0,29.1417,29.2275,29.1331,29.2275,325200.0
2014-03-13 09:30:00,34.1,34.21,34.02,34.1,135000.0,29.2446,29.339,29.176,29.2446,135000.0
2014-03-13 10:00:00,34.09,34.17,34.08,34.13,236000.0,29.236,29.3047,29.2275,29.2703,236000.0
2014-03-13 10:30:00,34.13,34.24,34.06,34.1,225200.0,29.2703,29.3647,29.2103,29.2446,225200.0
2014-03-13 11:00:00,34.09,34.24,34.08,34.15,65600.0,29.236,29.3647,29.2275,29.2875,65600.0
2014-03-13 11:30:00,34.14,34.18,34.08,34.1,113000.0,29.2789,29.3132,29.2275,29.2446,113000.0
2014-03-13 12:00:00,34.1,34.18,34.03,34.03,56200.0,29.2446,29.3132,29.1846,29.1846,56200.0
2014-03-13 12:30:00,34.02,34.03,33.96,34.0,74600.0,29.176,29.1846,29.1246,29.1589,74600.0
2014-03-13 13:00:00,33.99,34.02,33.9,33.99,97000.0,29.1503,29.176,29.0731,29.1503,97000.0
2014-03-13 13:30:00,34.0,34.04,33.97,34.02,88800.0,29.1589,29.1932,29.1331,29.176,88800.0
2014-03-13 14:00:00,34.02,34.02,33.9,33.93,84200.0,29.176,29.176,29.0731,29.0988,84200.0
2014-03-13 14:30:00,33.94,33.98,33.88,33.93,89200.0,29.1074,29.1417,29.0559,29.0988,89200.0
2014-03-13 15:00:00,33.93,33.96,33.85,33.92,106000.0,29.0988,29.1246,29.0302,29.0903,106000.0
2014-03-13 15:30:00,33.92,34.0,33.89,33.96,214600.0,29.0903,29.1589,29.0645,29.1246,214600.0
2014-03-14 09:30:00,33.94,34.16,33.91,34.08,134600.0,29.1074,29.2961,29.0817,29.2275,134600.0
2014-03-14 10:00:00,34.08,34.16,34.03,34.13,128400.0,29.2275,29.2961,29.1846,29.2703,128400.0
2014-03-14 10:30:00,34.13,34.22,34.1,34.11,87000.0,29.2703,29.3475,29.2446,29.2532,87000.0
2014-03-14 11:00:00,34.11,34.14,34.09,34.09,64800.0,29.2532,29.2789,29.236,29.236,64800.0
2014-03-14 11:30:00,34.1,34.22,34.1,34.2,98800.0,29.2446,29.3475,29.2446,29.3304,98800.0
2014-03-14 12:00:00,34.2,34.24,34.15,34.16,52000.0,29.3304,29.3647,29.2875,29.2961,52000.0
2014-03-14 12:30:00,34.16,34.22,34.16,34.19,78800.0,29.2961,29.3475,29.2961,29.3218,78800.0
2014-03-14 13:00:00,34.2,34.26,34.19,34.25,141400.0,29.3304,29.3818,29.3218,29.3733,141400.0
2014-03-14 13:30:00,34.24,34.24,34.13,34.23,101400.0,29.3647,29.3647,29.2703,29.3561,101400.0
2014-03-14 14:00:00,34.23,34.26,34.21,34.22,55800.0,29.3561,29.3818,29.339,29.3475,55800.0
2014-03-14 14:30:00,34.22,34.24,34.13,34.16,70800.0,29.3475,29.3647,29.2703,29.2961,70800.0
2014-03-14 15:00:00,34.13,34.19,34.12,34.19,76200.0,29.2703,29.3218,29.2618,29.3218,76200.0
2014-03-14 15:30:00,34.19,34.23,34.13,34.19,282000.0,29.3218,29.3561,29.2703,29.3218,282000.0
2014-03-17 09:30:00,34.37,34.72,34.37,34.59,321000.0,29.4762,29.7763,29.4762,29.6649,321000.0
2014-03-17 10:00:00,34.58,34.63,34.49,34.49,50800.0,29.6563,29.6992,29.5791,29.5791,50800.0
2014-03-17 10:30:00,34.48,34.48,34.38,34.39,65000.0,29.5705,29.5705,29.4848,29.4933,65000.0
2014-03-17 11:00:00,34.38,34.43,34.32,34.34,36200.0,29.4848,29.5276,29.4333,29.4504,36200.0
2014-03-17 11:30:00,34.35,34.38,34.32,34.38,23000.0,29.459,29.4848,29.4333,29.4848,23000.0
2014-03-17 12:00:00,34.4,34.45,34.39,34.44,51400.0,29.5019,29.5448,29.4933,29.5362,51400.0
2014-03-17 12:30:00,34.44,34.46,34.42,34.45,26000.0,29.5362,29.5534,29.5191,29.5448,26000.0
2014-03-17 13:00:00,34.46,34.46,34.34,34.35,30200.0,29.5534,29.5534,29.4504,29.459,30200.0
2014-03-17 13:30:00,34.35,34.37,34.26,34.27,43600.0,29.459,29.4762,29.3818,29.3904,43600.0
2014-03-17 14:00:00,34.28,34.43,34.28,34.42,58400.0,29.399,29.5276,29.399,29.5191,58400.0
2014-03-17 14:30:00,34.42,34.42,34.32,34.37,37800.0,29.5191,29.5191,29.4333,29.4762,37800.0
2014-03-17 15:00:00,34.37,34.37,34.31,34.34,47200.0,29.4762,29.4762,29.4247,29.4504,47200.0
2014-03-17 15:30:00,34.35,34.38,34.31,34.37,133400.0,29.459,29.4848,29.4247,29.4762,133400.0
2014-03-18 09:30:00,34.45,34.45,34.26,34.4,46200.0,29.5448,29.5448,29.3818,29.5019,46200.0
2014-03-18 10:00:00,34.42,34.43,34.35,34.41,44400.0,29.5191,29.5276,29.459,29.5105,44400.0
2014-03-18 10:30:00,34.41,34.46,34.25,34.25,85000.0,29.5105,29.5534,29.3733,29.3733,85000.0
2014-03-18 11:00:00,34.26,34.3,34.2,34.29,59800.0,29.3818,29.4161,29.3304,29.4076,59800.0
2014-03-18 11:30:00,34.3,34.35,34.28,34.29,33400.0,29.4161,29.459,29.399,29.4076,33400.0
2014-03-18 12:00:00,34.31,34.31,34.21,34.24,31400.0,29.4247,29.4247,29.339,29.3647,31400.0
2014-03-18 12:30:00,34.23,34.32,34.23,34.32,49400.0,29.3561,29.4333,29.3561,29.4333,49400.0
2014-03-18 13:00:00,34.3,34.35,34.29,34.32,74600.0,29.4161,29.459,29.4076,29.4333,74600.0
2014-03-18 13:30:00,34.32,34.38,34.28,34.33,64200.0,29.4333,29.4848,29.399,29.4419,64200.0
2014-03-18 14:00:00,34.33,34.34,34.3,34.31,43800.0,29.4419,29.4504,29.4161,29.4247,43800.0
2014-03-18 14:30:00,34.31,34.33,34.3,34.31,44000.0,29.4247,29.4419,29.4161,29.4247,44000.0
2014-03-18 15:00:00,34.31,34.32,34.25,34.26,50000.0,29.4247,29.4333,29.3733,29.3818,50000.0
2014-03-18 15:30:00,34.26,34.32,34.23,34.3,246000.0,29.3818,29.4333,29.3561,29.4161,246000.0
2014-03-19 09:30:00,34.2,34.32,34.05,34.31,74800.0,29.3304,29.4333,29.2017,29.4247,74800.0
2014-03-19 10:00:00,34.3,34.35,34.27,34.29,66400.0,29.4161,29.459,29.3904,29.4076,66400.0
2014-03-19 10:30:00,34.29,34.35,34.26,34.33,55000.0,29.4076,29.459,29.3818,29.4419,55000.0
2014-03-19 11:00:00,34.33,34.43,34.33,34.42,42800.0,29.4419,29.5276,29.4419,29.5191,42800.0
2014-03-19 11:30:00,34.42,34.42,34.35,34.35,27600.0,29.5191,29.5191,29.459,29.459,27600.0
2014-03-19 12:00:00,34.35,34.36,34.24,34.24,40600.0,29.459,29.4676,29.3647,29.3647,40600.0
2014-03-19 12:30:00,34.24,34.26,34.22,34.23,30000.0,29.3647,29.3818,29.3475,29.3561,30000.0
2014-03-19 13:00:00,34.23,34.23,34.18,34.2,27400.0,29.3561,29.3561,29.3132,29.3304,27400.0
2014-03-19 13:30:00,34.2,34.24,34.18,34.21,61600.0,29.3304,29.3647,29.3132,29.339,61600.0
2014-03-19 14:00:00,34.22,34.22,34.02,34.03,75400.0,29.3475,29.3475,29.176,29.1846,75400.0
2014-03-19 14:30:00,34.04,34.12,34.04,34.08,99600.0,29.1932,29.2618,29.1932,29.2275,99600.0
2014-03-19 15:00:00,34.08,34.1,33.85,33.99,140800.0,29.2275,29.2446,29.0302,29.1503,140800.0
2014-03-19 15:30:00,33.99,34.09,33.98,33.98,252000.0,29.1503,29.236,29.1417,29.1417,252000.0
2014-03-20 09:30:00,33.99,34.29,33.81,33.81,109000.0,29.1503,29.4076,28.9959,28.9959,109000.0
2014-03-20 10:00:00,33.82,33.93,33.81,33.84,70600.0,29.0045,29.0988,28.9959,29.0216,70600.0
2014-03-20 10:30:00,33.84,33.96,33.84,33.94,278400.0,29.0216,29.1246,29.0216,29.1074,278400.0
2014-03-20 11:00:00,33.96,33.97,33.82,33.85,124000.0,29.1246,29.1331,29.0045,29.0302,124000.0
2014-03-20 11:30:00,33.85,33.9,33.84,33.87,55200.0,29.0302,29.0731,29.0216,29.0474,55200.0
2014-03-20 12:00:00,33.87,33.97,33.86,33.96,43800.0,29.0474,29.1331,29.0388,29.1246,43800.0
2014-03-20 12:30:00,33.97,34.05,33.95,34.05,28400.0,29.1331,29.2017,29.116,29.2017,28400.0
2014-03-20 13:00:00,34.05,34.06,33.98,33.98,64400.0,29.2017,29.2103,29.1417,29.1417,64400.0
2014-03-20 13:30:00,33.99,34.02,33.97,34.02,34600.0,29.1503,29.176,29.1331,29.176,34600.0
2014-03-20 14:00:00,34.02,34.02,34.01,34.01,46800.0,29.176,29.176,29.1674,29.1674,46800.0
2014-03-20 14:30:00,34.02,34.04,33.98,33.98,53600.0,29.176,29.1932,29.1417,29.1417,53600.0
2014-03-20 15:00:00,33.99,34.0,33.96,33.96,68400.0,29.1503,29.1589,29.1246,29.1246,68400.0
2014-03-20 15:30:00,33.97,34.02,33.95,34.01,234400.0,29.1331,29.176,29.116,29.1674,234400.0
2014-03-21 09:30:00,33.96,34.2,33.95,34.12,562800.0,29.1246,29.3304,29.116,29.2618,562800.0
2014-03-21 10:00:00,34.12,34.13,34.08,34.12,117000.0,29.2618,29.2703,29.2275,29.2618,117000.0
2014-03-21 10:30:00,34.12,34.2,34.11,34.19,62800.0,29.2618,29.3304,29.2532,29.3218,62800.0
2014-03-21 11:00:00,34.19,34.22,34.18,34.2,97000.0,29.3218,29.3475,29.3132,29.3304,97000.0
2014-03-21 11:30:00,34.2,34.33,34.19,34.3,62400.0,29.3304,29.4419,29.3218,29.4161,62400.0
2014-03-21 12:00:00,34.3,34.31,34.2,34.21,77800.0,29.4161,29.4247,29.3304,29.339,77800.0
2014-03-21 12:30:00,34.21,34.21,34.16,34.16,38200.0,29.339,29.339,29.2961,29.2961,38200.0
2014-03-21 13:00:00,34.17,34.18,34.12,34.13,38000.0,29.3047,29.3132,29.2618,29.2703,38000.0
2014-03-21 13:30:00,34.13,34.18,34.13,34.15,80600.0,29.2703,29.3132,29.2703,29.2875,80600.0
2014-03-21 14:00:00,34.14,34.17,34.1,34.1,55000.0,29.2789,29.3047,29.2446,29.2446,55000.0
2014-03-21 14:30:00,34.1,34.1,34.04,34.04,88400.0,29.2446,29.2446,29.1932,29.1932,88400.0
2014-03-21 15:00:00,34.04,34.08,33.99,34.08,83400.0,29.1932,29.2275,29.1503,29.2275,83400.0
2014-03-21 15:30:00,34.07,34.07,33.79,33.81,621000.0,29.2189,29.2189,28.9788,28.9959,621000.0
2014-03-24 09:30:00,34.02,34.34,33.88,34.1,110400.0,29.176,29.4504,29.0559,29.2446,110400.0
2014-03-24 10:00:00,34.1,34.1,33.95,34.09,82600.0,29.2446,29.2446,29.116,29.236,82600.0
2014-03-24 10:30:00,34.09,34.14,34.01,34.1,58800.0,29.236,29.2789,29.1674,29.2446,58800.0
2014-03-24 11:00:00,34.08,34.09,34.02,34.02,52600.0,29.2275,29.236,29.176,29.176,52600.0
2014-03-24 11:30:00,34.02,34.05,33.99,34.02,52000.0,29.176,29.2017,29.1503,29.176,52000.0
2014-03-24 12:00:00,34.02,34.09,34.02,34.05,38600.0,29.176,29.236,29.176,29.2017,38600.0
2014-03-24 12:30:00,34.05,34.06,33.96,33.98,49000.0,29.2017,29.2103,29.1246,29.1417,49000.0
2014-03-24 13:00:00,33.99,34.05,33.99,34.04,43600.0,29.1503,29.2017,29.1503,29.1932,43600.0
2014-03-24 13:30:00,34.04,34.11,34.04,34.11,36400.0,29.1932,29.2532,29.1932,29.2532,36400.0
2014-03-24 14:00:00,34.12,34.14,34.03,34.04,49400.0,29.2618,29.2789,29.1846,29.1932,49400.0
2014-03-24 14:30:00,34.04,34.04,33.94,33.95,71800.0,29.1932,29.1932,29.1074,29.116,71800.0
2014-03-24 15:00:00,33.96,34.02,33.88,34.0,100000.0,29.1246,29.176,29.0559,29.1589,100000.0
2014-03-24 15:30:00,34.01,34.08,33.97,34.0,647600.0,29.1674,29.2275,29.1331,29.1589,647600.0
2014-03-25 09:30:00,34.1,34.26,33.98,34.21,286800.0,29.2446,29.3818,29.1417,29.339,286800.0
2014-03-25 10:00:00,34.21,34.25,34.12,34.18,191200.0,29.339,29.3733,29.2618,29.3132,191200.0
2014-03-25 10:30:00,34.18,34.3,34.18,34.2,69800.0,29.3132,29.4161,29.3132,29.3304,69800.0
2014-03-25 11:00:00,34.2,34.24,34.17,34.23,51000.0,29.3304,29.3647,29.3047,29.3561,51000.0
2014-03-25 11:30:00,34.23,34.23,34.13,34.16,68600.0,29.3561,29.3561,29.2703,29.2961,68600.0
2014-03-25 12:00:00,34.17,34.21,34.13,34.2,61600.0,29.3047,29.339,29.2703,29.3304,61600.0
2014-03-25 12:30:00,34.21,34.33,34.21,34.33,70400.0,29.339,29.4419,29.339,29.4419,70400.0
2014-03-25 13:00:00,34.33,34.35,34.27,34.3,43800.0,29.4419,29.459,29.3904,29.4161,43800.0
2014-03-25 13:30:00,34.29,34.3,34.24,34.24,43800.0,29.4076,29.4161,29.3647,29.3647,43800.0
2014-03-25 14:00:00,34.24,34.25,34.14,34.14,67600.0,29.3647,29.3733,29.2789,29.2789,67600.0
2014-03-25 14:30:00,34.15,34.15,34.08,34.09,54400.0,29.2875,29.2875,29.2275,29.236,54400.0
2014-03-25 15:00:00,34.09,34.17,34.09,34.12,73000.0,29.236,29.3047,29.236,29.2618,73000.0
2014-03-25 15:30:00,34.13,34.17,34.1,34.12,222200.0,29.2703,29.3047,29.2446,29.2618,222200.0
2014-03-26 09:30:00,34.29,34.33,34.15,34.2,70600.0,29.4076,29.4419,29.2875,29.3304,70600.0
2014-03-26 10:00:00,34.18,34.3,34.18,34.18,46600.0,29.3132,29.4161,29.3132,29.3132,46600.0
2014-03-26 10:30:00,34.19,34.21,34.11,34.17,42800.0,29.3218,29.339,29.2532,29.3047,42800.0
2014-03-26 11:00:00,34.18,34.34,34.17,34.32,55800.0,29.3132,29.4504,29.3047,29.4333,55800.0
2014-03-26 11:30:00,34.31,34.35,34.26,34.31,40800.0,29.4247,29.459,29.3818,29.4247,40800.0
2014-03-26 12:00:00,34.3,34.32,34.26,34.32,34200.0,29.4161,29.4333,29.3818,29.4333,34200.0
2014-03-26 12:30:00,34.31,34.4,34.31,34.4,56400.0,29.4247,29.5019,29.4247,29.5019,56400.0
2014-03-26 13:00:00,34.4,34.4,34.32,34.34,34000.0,29.5019,29.5019,29.4333,29.4504,34000.0
2014-03-26 13:30:00,34.31,34.33,34.26,34.29,90000.0,29.4247,29.4419,29.3818,29.4076,90000.0
2014-03-26 14:00:00,34.27,34.35,34.26,34.31,53000.0,29.3904,29.459,29.3818,29.4247,53000.0
2014-03-26 14:30:00,34.31,34.37,34.3,34.34,34400.0,29.4247,29.4762,29.4161,29.4504,34400.0
2014-03-26 15:00:00,34.35,34.35,34.3,34.31,60600.0,29.459,29.459,29.4161,29.4247,60600.0
2014-03-26 15:30:00,34.3,34.32,34.16,34.18,187800.0,29.4161,29.4333,29.2961,29.3132,187800.0
2014-03-27 09:30:00,34.21,34.63,34.16,34.51,119000.0,29.339,29.6992,29.2961,29.5962,119000.0
2014-03-27 10:00:00,34.49,34.56,34.33,34.35,115600.0,29.5791,29.6391,29.4419,29.459,115600.0
2014-03-27 10:30:00,34.34,34.34,34.2,34.2,43000.0,29.4504,29.4504,29.3304,29.3304,43000.0
2014-03-27 11:00:00,34.21,34.24,34.16,34.18,42600.0,29.339,29.3647,29.2961,29.3132,42600.0
2014-03-27 11:30:00,34.16,34.18,34.1,34.17,58000.0,29.2961,29.3132,29.2446,29.3047,58000.0
2014-03-27 12:00:00,34.17,34.18,34.09,34.13,49400.0,29.3047,29.3132,29.236,29.2703,49400.0
2014-03-27 12:30:00,34.13,34.21,34.1,34.2,66400.0,29.2703,29.339,29.2446,29.3304,66400.0
2014-03-27 13:00:00,34.22,34.24,34.19,34.19,52200.0,29.3475,29.3647,29.3218,29.3218,52200.0
2014-03-27 13:30:00,34.21,34.21,34.09,34.1,51000.0,29.339,29.339,29.236,29.2446,51000.0
2014-03-27 14:00:00,34.09,34.1,34.01,34.05,52800.0,29.236,29.2446,29.1674,29.2017,52800.0
2014-03-27 14:30:00,34.05,34.13,34.0,34.13,132600.0,29.2017,29.2703,29.1589,29.2703,132600.0
2014-03-27 15:00:00,34.11,34.11,34.0,34.09,81200.0,29.2532,29.2532,29.1589,29.236,81200.0
2014-03-27 15:30:00,34.08,34.1,34.05,34.09,153600.0,29.2275,29.2446,29.2017,29.236,153600.0
2014-03-28 09:30:00,34.13,34.23,34.1,34.16,52800.0,29.2703,29.3561,29.2446,29.2961,52800.0
2014-03-28 10:00:00,34.16,34.16,34.03,34.04,53000.0,29.2961,29.2961,29.1846,29.1932,53000.0
2014-03-28 10:30:00,34.04,34.13,34.03,34.11,27200.0,29.1932,29.2703,29.1846,29.2532,27200.0
2014-03-28 11:00:00,34.14,34.18,34.08,34.08,37000.0,29.2789,29.3132,29.2275,29.2275,37000.0
2014-03-28 11:30:00,34.1,34.19,34.1,34.19,26600.0,29.2446,29.3218,29.2446,29.3218,26600.0
2014-03-28 12:00:00,34.2,34.21,34.16,34.17,35800.0,29.3304,29.339,29.2961,29.3047,35800.0
2014-03-28 12:30:00,34.18,34.2,34.13,34.15,36800.0,29.3132,29.3304,29.2703,29.2875,36800.0
2014-03-28 13:00:00,34.14,34.14,34.04,34.05,27800.0,29.2789,29.2789,29.1932,29.2017,27800.0
2014-03-28 13:30:00,34.06,34.1,34.02,34.03,31800.0,29.2103,29.2446,29.176,29.1846,31800.0
2014-03-28 14:00:00,34.04,34.04,33.98,34.02,20800.0,29.1932,29.1932,29.1417,29.176,20800.0
2014-03-28 14:30:00,34.02,34.04,33.98,34.02,35200.0,29.176,29.1932,29.1417,29.176,35200.0
2014-03-28 15:00:00,34.02,34.06,33.99,34.04,45400.0,29.176,29.2103,29.1503,29.1932,45400.0
2014-03-28 15:30:00,34.03,34.09,34.02,34.05,121800.0,29.1846,29.236,29.176,29.2017,121800.0
2014-03-31 09:30:00,34.27,34.28,33.97,34.17,55400.0,29.3904,29.399,29.1331,29.3047,55400.0
2014-03-31 10:00:00,34.17,34.21,34.14,34.18,47800.0,29.3047,29.339,29.2789,29.3132,47800.0
2014-03-31 10:30:00,34.19,34.27,34.19,34.26,51800.0,29.3218,29.3904,29.3218,29.3818,51800.0
2014-03-31 11:00:00,34.26,34.3,34.24,34.26,45600.0,29.3818,29.4161,29.3647,29.3818,45600.0
2014-03-31 11:30:00,34.27,34.27,34.24,34.27,27200.0,29.3904,29.3904,29.3647,29.3904,27200.0
2014-03-31 12:00:00,34.27,34.38,34.27,34.34,22200.0,29.3904,29.4848,29.3904,29.4504,22200.0
2014-03-31 12:30:00,34.34,34.41,34.33,34.39,27000.0,29.4504,29.5105,29.4419,29.4933,27000.0
2014-03-31 13:00:00,34.39,34.45,34.39,34.41,53200.0,29.4933,29.5448,29.4933,29.5105,53200.0
2014-03-31 13:30:00,34.42,34.47,34.42,34.42,33000.0,29.5191,29.5619,29.5191,29.5191,33000.0
2014-03-31 14:00:00,34.43,34.46,34.42,34.45,26600.0,29.5276,29.5534,29.5191,29.5448,26600.0
2014-03-31 14:30:00,34.46,34.49,34.42,34.48,40600.0,29.5534,29.5791,29.5191,29.5705,40600.0
2014-03-31 15:00:00,34.48,34.48,34.43,34.46,35400.0,29.5705,29.5705,29.5276,29.5534,35400.0
2014-03-31 15:30:00,34.46,34.55,34.46,34.5,270200.0,29.5534,29.6305,29.5534,29.5877,270200.0
2014-04-01 09:30:00,34.48,34.49,34.31,34.33,39600.0,29.5705,29.5791,29.4247,29.4419,39600.0
2014-04-01 10:00:00,34.31,34.36,34.17,34.25,67800.0,29.4247,29.4676,29.3047,29.3733,67800.0
2014-04-01 10:30:00,34.24,34.27,34.09,34.12,59400.0,29.3647,29.3904,29.236,29.2618,59400.0
2014-04-01 11:00:00,34.11,34.22,34.11,34.22,53800.0,29.2532,29.3475,29.2532,29.3475,53800.0
2014-04-01 11:30:00,34.22,34.23,34.15,34.21,37200.0,29.3475,29.3561,29.2875,29.339,37200.0
2014-04-01 12:00:00,34.2,34.21,34.14,34.17,30000.0,29.3304,29.339,29.2789,29.3047,30000.0
2014-04-01 12:30:00,34.18,34.23,34.16,34.18,38000.0,29.3132,29.3561,29.2961,29.3132,38000.0
2014-04-01 13:00:00,34.17,34.2,34.15,34.18,34800.0,29.3047,29.3304,29.2875,29.3132,34800.0
2014-04-01 13:30:00,34.2,34.21,34.17,34.2,26800.0,29.3304,29.339,29.3047,29.3304,26800.0
2014-04-01 14:00:00,34.21,34.24,34.2,34.24,45600.0,29.339,29.3647,29.3304,29.3647,45600.0
2014-04-01 14:30:00,34.24,34.25,34.22,34.22,52000.0,29.3647,29.3733,29.3475,29.3475,52000.0
2014-04-01 15:00:00,34.22,34.27,34.18,34.24,59400.0,29.3475,29.3904,29.3132,29.3647,59400.0
2014-04-01 15:30:00,34.24,34.28,34.19,34.28,189400.0,29.3647,29.399,29.3218,29.399,189400.0
2014-04-02 09:30:00,34.2,34.3,34.09,34.15,52000.0,29.3304,29.4161,29.236,29.2875,52000.0
2014-04-02 10:00:00,34.17,34.31,34.12,34.27,43200.0,29.3047,29.4247,29.2618,29.3904,43200.0
2014-04-02 10:30:00,34.28,34.41,34.27,34.41,52400.0,29.399,29.5105,29.3904,29.5105,52400.0
2014-04-02 11:00:00,34.41,34.43,34.33,34.39,31000.0,29.5105,29.5276,29.4419,29.4933,31000.0
2014-04-02 11:30:00,34.38,34.42,34.35,34.38,52400.0,29.4848,29.5191,29.459,29.4848,52400.0
2014-04-02 12:00:00,34.38,34.41,34.32,34.38,29800.0,29.4848,29.5105,29.4333,29.4848,29800.0
2014-04-02 12:30:00,34.38,34.41,34.35,34.35,38600.0,29.4848,29.5105,29.459,29.459,38600.0
2014-04-02 13:00:00,34.37,34.38,34.29,34.31,19400.0,29.4762,29.4848,29.4076,29.4247,19400.0
2014-04-02 13:30:00,34.33,34.34,34.26,34.34,53800.0,29.4419,29.4504,29.3818,29.4504,53800.0
2014-04-02 14:00:00,34.35,34.38,34.3,34.3,61000.0,29.459,29.4848,29.4161,29.4161,61000.0
2014-04-02 14:30:00,34.3,34.33,34.24,34.27,62200.0,29.4161,29.4419,29.3647,29.3904,62200.0
2014-04-02 15:00:00,34.26,34.32,34.24,34.32,39600.0,29.3818,29.4333,29.3647,29.4333,39600.0
2014-04-02 15:30:00,34.32,34.35,34.26,34.29,231600.0,29.4333,29.459,29.3818,29.4076,231600.0
2014-04-03 09:30:00,34.35,34.43,34.22,34.42,49400.0,29.459,29.5276,29.3475,29.5191,49400.0
2014-04-03 10:00:00,34.42,34.43,34.3,34.3,53800.0,29.5191,29.5276,29.4161,29.4161,53800.0
2014-04-03 10:30:00,34.31,34.37,34.26,34.33,56200.0,29.4247,29.4762,29.3818,29.4419,56200.0
2014-04-03 11:00:00,34.34,34.35,34.27,34.27,41800.0,29.4504,29.459,29.3904,29.3904,41800.0
2014-04-03 11:30:00,34.27,34.27,34.22,34.23,36200.0,29.3904,29.3904,29.3475,29.3561,36200.0
2014-04-03 12:00:00,34.23,34.32,34.22,34.31,28200.0,29.3561,29.4333,29.3475,29.4247,28200.0
2014-04-03 12:30:00,34.32,34.35,34.29,34.32,37000.0,29.4333,29.459,29.4076,29.4333,37000.0
2014-04-03 13:00:00,34.32,34.38,34.32,34.37,25400.0,29.4333,29.4848,29.4333,29.4762,25400.0
2014-04-03 13:30:00,34.37,34.37,34.3,34.3,34000.0,29.4762,29.4762,29.4161,29.4161,34000.0
2014-04-03 14:00:00,34.3,34.34,34.26,34.31,45200.0,29.4161,29.4504,29.3818,29.4247,45200.0
2014-04-03 14:30:00,34.31,34.33,34.28,34.3,55200.0,29.4247,29.4419,29.399,29.4161,55200.0
2014-04-03 15:00:00,34.3,34.35,34.27,34.32,62600.0,29.4161,29.459,29.3904,29.4333,62600.0
2014-04-03 15:30:00,34.32,34.36,34.3,34.33,119600.0,29.4333,29.4676,29.4161,29.4419,119600.0
2014-04-04 09:30:00,34.41,34.5,34.32,34.35,45200.0,29.5105,29.5877,29.4333,29.459,45200.0
2014-04-04 10:00:00,34.34,34.42,34.33,34.34,53400.0,29.4504,29.5191,29.4419,29.4504,53400.0
2014-04-04 10:30:00,34.34,34.41,34.33,34.37,166400.0,29.4504,29.5105,29.4419,29.4762,166400.0
2014-04-04 11:00:00,34.36,34.4,34.28,34.36,86600.0,29.4676,29.5019,29.399,29.4676,86600.0
2014-04-04 11:30:00,34.36,34.38,34.22,34.26,129800.0,29.4676,29.4848,29.3475,29.3818,129800.0
2014-04-04 12:00:00,34.25,34.27,34.18,34.21,101800.0,29.3733,29.3904,29.3132,29.339,101800.0
2014-04-04 12:30:00,34.22,34.23,34.12,34.13,75400.0,29.3475,29.3561,29.2618,29.2703,75400.0
2014-04-04 13:00:00,34.15,34.2,34.09,34.09,55000.0,29.2875,29.3304,29.236,29.236,55000.0
2014-04-04 13:30:00,34.09,34.12,34.02,34.04,69000.0,29.236,29.2618,29.176,29.1932,69000.0
2014-04-04 14:00:00,34.03,34.1,34.02,34.07,105000.0,29.1846,29.2446,29.176,29.2189,105000.0
2014-04-04 14:30:00,34.07,34.1,34.02,34.04,165800.0,29.2189,29.2446,29.176,29.1932,165800.0
2014-04-04 15:00:00,34.05,34.09,34.01,34.03,342600.0,29.2017,29.236,29.1674,29.1846,342600.0
2014-04-04 15:30:00,34.02,34.05,33.98,33.98,299200.0,29.176,29.2017,29.1417,29.1417,299200.0
2014-04-07 09:30:00,33.9,34.19,33.83,34.15,54600.0,29.0731,29.3218,29.0131,29.2875,54600.0
2014-04-07 10:00:00,34.13,34.23,34.09,34.16,60600.0,29.2703,29.3561,29.236,29.2961,60600.0
2014-04-07 10:30:00,34.15,34.23,34.11,34.2,85200.0,29.2875,29.3561,29.2532,29.3304,85200.0
2014-04-07 11:00:00,34.19,34.26,34.16,34.23,65400.0,29.3218,29.3818,29.2961,29.3561,65400.0
2014-04-07 11:30:00,34.23,34.24,34.18,34.19,73400.0,29.3561,29.3647,29.3132,29.3218,73400.0
2014-04-07 12:00:00,34.2,34.24,34.13,34.16,69600.0,29.3304,29.3647,29.2703,29.2961,69600.0
2014-04-07 12:30:00,34.13,34.19,34.13,34.19,44800.0,29.2703,29.3218,29.2703,29.3218,44800.0
2014-04-07 13:00:00,34.18,34.18,34.1,34.11,54400.0,29.3132,29.3132,29.2446,29.2532,54400.0
2014-04-07 13:30:00,34.11,34.15,34.07,34.14,48400.0,29.2532,29.2875,29.2189,29.2789,48400.0
2014-04-07 14:00:00,34.13,34.19,34.12,34.13,68200.0,29.2703,29.3218,29.2618,29.2703,68200.0
2014-04-07 14:30:00,34.12,34.12,34.05,34.08,51600.0,29.2618,29.2618,29.2017,29.2275,51600.0
2014-04-07 15:00:00,34.08,34.24,34.08,34.24,136600.0,29.2275,29.3647,29.2275,29.3647,136600.0
2014-04-07 15:30:00,34.23,34.23,34.13,34.16,314200.0,29.3561,29.3561,29.2703,29.2961,314200.0
2014-04-08 09:30:00,34.11,34.19,33.97,34.14,122600.0,29.2532,29.3218,29.1331,29.2789,122600.0
2014-04-08 10:00:00,34.15,34.19,34.05,34.13,74600.0,29.2875,29.3218,29.2017,29.2703,74600.0
2014-04-08 10:30:00,34.11,34.17,34.08,34.13,85400.0,29.2532,29.3047,29.2275,29.2703,85400.0
2014-04-08 11:00:00,34.14,34.28,34.14,34.21,45400.0,29.2789,29.399,29.2789,29.339,45400.0
2014-04-08 11:30:00,34.21,34.35,34.17,34.34,67200.0,29.339,29.459,29.3047,29.4504,67200.0
2014-04-08 12:00:00,34.33,34.34,34.25,34.33,62400.0,29.4419,29.4504,29.3733,29.4419,62400.0
2014-04-08 12:30:00,34.32,34.32,34.23,34.28,76400.0,29.4333,29.4333,29.3561,29.399,76400.0
2014-04-08 13:00:00,34.29,34.39,34.27,34.38,33400.0,29.4076,29.4933,29.3904,29.4848,33400.0
2014-04-08 13:30:00,34.39,34.42,34.37,34.4,44000.0,29.4933,29.5191,29.4762,29.5019,44000.0
2014-04-08 14:00:00,34.4,34.4,34.31,34.33,79200.0,29.5019,29.5019,29.4247,29.4419,79200.0
2014-04-08 14:30:00,34.33,34.35,34.32,34.34,52200.0,29.4419,29.459,29.4333,29.4504,52200.0
2014-04-08 15:00:00,34.34,34.34,34.3,34.33,85000.0,29.4504,29.4504,29.4161,29.4419,85000.0
2014-04-08 15:30:00,34.34,34.38,34.31,34.35,164000.0,29.4504,29.4848,29.4247,29.459,164000.0
2014-04-09 09:30:00,34.52,34.7,34.51,34.52,140200.0,29.6048,29.7592,29.5962,29.6048,140200.0
2014-04-09 10:00:00,34.52,34.56,34.39,34.52,72200.0,29.6048,29.6391,29.4933,29.6048,72200.0
2014-04-09 10:30:00,34.54,34.56,34.47,34.48,66000.0,29.622,29.6391,29.5619,29.5705,66000.0
2014-04-09 11:00:00,34.47,34.51,34.44,34.49,86000.0,29.5619,29.5962,29.5362,29.5791,86000.0
2014-04-09 11:30:00,34.49,34.51,34.46,34.48,39800.0,29.5791,29.5962,29.5534,29.5705,39800.0
2014-04-09 12:00:00,34.48,34.52,34.46,34.49,41600.0,29.5705,29.6048,29.5534,29.5791,41600.0
2014-04-09 12:30:00,34.49,34.5,34.41,34.42,41600.0,29.5791,29.5877,29.5105,29.5191,41600.0
2014-04-09 13:00:00,34.43,34.43,34.37,34.38,33000.0,29.5276,29.5276,29.4762,29.4848,33000.0
2014-04-09 13:30:00,34.38,34.4,34.34,34.34,24800.0,29.4848,29.5019,29.4504,29.4504,24800.0
2014-04-09 14:00:00,34.34,34.44,34.34,34.4,38600.0,29.4504,29.5362,29.4504,29.5019,38600.0
2014-04-09 14:30:00,34.42,34.43,34.38,34.41,29400.0,29.5191,29.5276,29.4848,29.5105,29400.0
2014-04-09 15:00:00,34.41,34.46,34.38,34.44,76800.0,29.5105,29.5534,29.4848,29.5362,76800.0
2014-04-09 15:30:00,34.45,34.52,34.42,34.51,165200.0,29.5448,29.6048,29.5191,29.5962,165200.0
2014-04-10 09:30:00,34.48,34.67,34.43,34.62,41400.0,29.5705,29.7335,29.5276,29.6906,41400.0
2014-04-10 10:00:00,34.62,34.71,34.56,34.61,46200.0,29.6906,29.7678,29.6391,29.682,46200.0
2014-04-10 10:30:00,34.62,34.62,34.51,34.51,44600.0,29.6906,29.6906,29.5962,29.5962,44600.0
2014-04-10 11:00:00,34.51,34.52,34.44,34.45,51200.0,29.5962,29.6048,29.5362,29.5448,51200.0
2014-04-10 11:30:00,34.45,34.51,34.45,34.46,59000.0,29.5448,29.5962,29.5448,29.5534,59000.0
2014-04-10 12:00:00,34.46,34.5,34.34,34.35,74000.0,29.5534,29.5877,29.4504,29.459,74000.0
2014-04-10 12:30:00,34.35,34.35,34.31,34.31,51000.0,29.459,29.459,29.4247,29.4247,51000.0
2014-04-10 13:00:00,34.32,34.33,34.18,34.25,88000.0,29.4333,29.4419,29.3132,29.3733,88000.0
2014-04-10 13:30:00,34.24,34.35,34.22,34.31,78200.0,29.3647,29.459,29.3475,29.4247,78200.0
2014-04-10 14:00:00,34.31,34.35,34.26,34.27,44800.0,29.4247,29.459,29.3818,29.3904,44800.0
2014-04-10 14:30:00,34.27,34.27,34.13,34.14,137800.0,29.3904,29.3904,29.2703,29.2789,137800.0
2014-04-10 15:00:00,34.14,34.17,34.08,34.15,256400.0,29.2789,29.3047,29.2275,29.2875,256400.0
2014-04-10 15:30:00,34.14,34.24,34.12,34.12,158000.0,29.2789,29.3647,29.2618,29.2618,158000.0
2014-04-11 09:30:00,34.11,34.27,34.0,34.15,103400.0,29.2532,29.3904,29.1589,29.2875,103400.0
2014-04-11 10:00:00,34.17,34.21,34.06,34.08,62400.0,29.3047,29.339,29.2103,29.2275,62400.0
2014-04-11 10:30:00,34.09,34.12,34.01,34.08,62600.0,29.236,29.2618,29.1674,29.2275,62600.0
2014-04-11 11:00:00,34.09,34.09,34.01,34.03,36400.0,29.236,29.236,29.1674,29.1846,36400.0
2014-04-11 11:30:00,34.02,34.04,33.98,34.02,82200.0,29.176,29.1932,29.1417,29.176,82200.0
2014-04-11 12:00:00,34.02,34.05,33.98,34.0,55000.0,29.176,29.2017,29.1417,29.1589,55000.0
2014-04-11 12:30:00,33.99,34.0,33.94,33.98,27600.0,29.1503,29.1589,29.1074,29.1417,27600.0
2014-04-11 13:00:00,33.98,34.04,33.94,33.99,127400.0,29.1417,29.1932,29.1074,29.1503,127400.0
2014-04-11 13:30:00,34.01,34.08,33.98,33.98,60000.0,29.1674,29.2275,29.1417,29.1417,60000.0
2014-04-11 14:00:00,33.98,34.02,33.97,34.02,62600.0,29.1417,29.176,29.1331,29.176,62600.0
2014-04-11 14:30:00,34.02,34.02,33.94,33.99,72800.0,29.176,29.176,29.1074,29.1503,72800.0
2014-04-11 15:00:00,33.99,34.02,33.96,33.99,66200.0,29.1503,29.176,29.1246,29.1503,66200.0
2014-04-11 15:30:00,33.99,34.02,33.92,33.96,255600.0,29.1503,29.176,29.0903,29.1246,255600.0
2014-04-14 09:30:00,34.09,34.32,34.05,34.1,86600.0,29.236,29.4333,29.2017,29.2446,86600.0
2014-04-14 10:00:00,34.1,34.18,34.07,34.1,40800.0,29.2446,29.3132,29.2189,29.2446,40800.0
2014-04-14 10:30:00,34.1,34.14,34.06,34.12,48000.0,29.2446,29.2789,29.2103,29.2618,48000.0
2014-04-14 11:00:00,34.11,34.14,34.08,34.12,26400.0,29.2532,29.2789,29.2275,29.2618,26400.0
2014-04-14 11:30:00,34.12,34.16,34.11,34.11,16800.0,29.2618,29.2961,29.2532,29.2532,16800.0
2014-04-14 12:00:00,34.12,34.2,34.12,34.19,55800.0,29.2618,29.3304,29.2618,29.3218,55800.0
2014-04-14 12:30:00,34.2,34.26,34.18,34.23,27600.0,29.3304,29.3818,29.3132,29.3561,27600.0
2014-04-14 13:00:00,34.23,34.28,34.23,34.24,29600.0,29.3561,29.399,29.3561,29.3647,29600.0
2014-04-14 13:30:00,34.23,34.26,34.2,34.2,21000.0,29.3561,29.3818,29.3304,29.3304,21000.0
2014-04-14 14:00:00,34.2,34.21,34.1,34.12,25600.0,29.3304,29.339,29.2446,29.2618,25600.0
2014-04-14 14:30:00,34.1,34.14,34.1,34.12,32600.0,29.2446,29.2789,29.2446,29.2618,32600.0
2014-04-14 15:00:00,34.12,34.12,34.01,34.06,32800.0,29.2618,29.2618,29.1674,29.2103,32800.0
2014-04-14 15:30:00,34.08,34.18,34.05,34.16,117600.0,29.2275,29.3132,29.2017,29.2961,117600.0
2014-04-15 09:30:00,34.26,34.37,34.22,34.34,43800.0,29.3818,29.4762,29.3475,29.4504,43800.0
2014-04-15 10:00:00,34.33,34.34,34.07,34.07,66200.0,29.4419,29.4504,29.2189,29.2189,66200.0
2014-04-15 10:30:00,34.07,34.21,34.06,34.15,62200.0,29.2189,29.339,29.2103,29.2875,62200.0
2014-04-15 11:00:00,34.13,34.19,34.08,34.18,35400.0,29.2703,29.3218,29.2275,29.3132,35400.0
2014-04-15 11:30:00,34.19,34.22,34.08,34.12,36200.0,29.3218,29.3475,29.2275,29.2618,36200.0
2014-04-15 12:00:00,34.13,34.13,34.03,34.07,40000.0,29.2703,29.2703,29.1846,29.2189,40000.0
2014-04-15 12:30:00,34.06,34.1,34.04,34.07,50200.0,29.2103,29.2446,29.1932,29.2189,50200.0
2014-04-15 13:00:00,34.07,34.1,34.05,34.09,61200.0,29.2189,29.2446,29.2017,29.236,61200.0
2014-04-15 13:30:00,34.09,34.11,34.04,34.09,46200.0,29.236,29.2532,29.1932,29.236,46200.0
2014-04-15 14:00:00,34.1,34.16,34.08,34.13,80200.0,29.2446,29.2961,29.2275,29.2703,80200.0
2014-04-15 14:30:00,34.13,34.26,34.13,34.22,101800.0,29.2703,29.3818,29.2703,29.3475,101800.0
2014-04-15 15:00:00,34.22,34.27,34.2,34.24,90600.0,29.3475,29.3904,29.3304,29.3647,90600.0
2014-04-15 15:30:00,34.23,34.25,34.17,34.23,167800.0,29.3561,29.3733,29.3047,29.3561,167800.0
2014-04-16 09:30:00,34.38,34.52,34.35,34.38,43000.0,29.4848,29.6048,29.459,29.4848,43000.0
2014-04-16 10:00:00,34.4,34.45,34.35,34.42,70400.0,29.5019,29.5448,29.459,29.5191,70400.0
2014-04-16 10:30:00,34.45,34.61,34.45,34.58,41800.0,29.5448,29.682,29.5448,29.6563,41800.0
2014-04-16 11:00:00,34.56,34.6,34.52,34.56,16400.0,29.6391,29.6734,29.6048,29.6391,16400.0
2014-04-16 11:30:00,34.56,34.63,34.54,34.59,29000.0,29.6391,29.6992,29.622,29.6649,29000.0
2014-04-16 12:00:00,34.59,34.62,34.52,34.52,50200.0,29.6649,29.6906,29.6048,29.6048,50200.0
2014-04-16 12:30:00,34.51,34.52,34.47,34.49,16600.0,29.5962,29.6048,29.5619,29.5791,16600.0
2014-04-16 13:00:00,34.49,34.52,34.47,34.49,18200.0,29.5791,29.6048,29.5619,29.5791,18200.0
2014-04-16 13:30:00,34.48,34.49,34.44,34.49,15800.0,29.5705,29.5791,29.5362,29.5791,15800.0
2014-04-16 14:00:00,34.49,34.52,34.47,34.49,11800.0,29.5791,29.6048,29.5619,29.5791,11800.0
2014-04-16 14:30:00,34.49,34.53,34.48,34.53,37800.0,29.5791,29.6134,29.5705,29.6134,37800.0
2014-04-16 15:00:00,34.52,34.57,34.5,34.56,32600.0,29.6048,29.6477,29.5877,29.6391,32600.0
2014-04-16 15:30:00,34.56,34.57,34.5,34.55,111400.0,29.6391,29.6477,29.5877,29.6305,111400.0
2014-04-17 09:30:00,34.55,34.62,34.44,34.44,35400.0,29.6305,29.6906,29.5362,29.5362,35400.0
2014-04-17 10:00:00,34.47,34.49,34.33,34.38,70400.0,29.5619,29.5791,29.4419,29.4848,70400.0
2014-04-17 10:30:00,34.42,34.56,34.42,34.54,19200.0,29.5191,29.6391,29.5191,29.622,19200.0
2014-04-17 11:00:00,34.54,34.55,34.5,34.52,32200.0,29.622,29.6305,29.5877,29.6048,32200.0
2014-04-17 11:30:00,34.53,34.56,34.49,34.54,13200.0,29.6134,29.6391,29.5791,29.622,13200.0
2014-04-17 12:00:00,34.53,34.58,34.51,34.52,26000.0,29.6134,29.6563,29.5962,29.6048,26000.0
2014-04-17 12:30:00,34.52,34.52,34.48,34.5,11000.0,29.6048,29.6048,29.5705,29.5877,11000.0
2014-04-17 13:00:00,34.51,34.57,34.5,34.51,19200.0,29.5962,29.6477,29.5877,29.5962,19200.0
2014-04-17 13:30:00,34.52,34.55,34.51,34.54,11600.0,29.6048,29.6305,29.5962,29.622,11600.0
2014-04-17 14:00:00,34.54,34.58,34.52,34.56,12200.0,29.622,29.6563,29.6048,29.6391,12200.0
2014-04-17 14:30:00,34.56,34.58,34.55,34.58,20200.0,29.6391,29.6563,29.6305,29.6563,20200.0
2014-04-17 15:00:00,34.59,34.62,34.56,34.6,18800.0,29.6649,29.6906,29.6391,29.6734,18800.0
2014-04-17 15:30:00,34.6,34.63,34.55,34.6,94800.0,29.6734,29.6992,29.6305,29.6734,94800.0
2014-04-21 09:30:00,34.52,34.71,34.35,34.63,63800.0,29.6048,29.7678,29.459,29.6992,63800.0
2014-04-21 10:00:00,34.65,34.86,34.62,34.84,98800.0,29.7163,29.8964,29.6906,29.8793,98800.0
2014-04-21 10:30:00,34.83,34.84,34.72,34.74,38200.0,29.8707,29.8793,29.7763,29.7935,38200.0
2014-04-21 11:00:00,34.74,34.8,34.73,34.78,30800.0,29.7935,29.845,29.7849,29.8278,30800.0
2014-04-21 11:30:00,34.79,34.8,34.71,34.71,40400.0,29.8364,29.845,29.7678,29.7678,40400.0
2014-04-21 12:00:00,34.7,34.7,34.58,34.61,46600.0,29.7592,29.7592,29.6563,29.682,46600.0
2014-04-21 12:30:00,34.6,34.62,34.57,34.62,33000.0,29.6734,29.6906,29.6477,29.6906,33000.0
2014-04-21 13:00:00,34.62,34.7,34.62,34.7,23200.0,29.6906,29.7592,29.6906,29.7592,23200.0
2014-04-21 13:30:00,34.7,34.74,34.7,34.71,25200.0,29.7592,29.7935,29.7592,29.7678,25200.0
2014-04-21 14:00:00,34.7,34.73,34.66,34.68,26200.0,29.7592,29.7849,29.7249,29.742,26200.0
2014-04-21 14:30:00,34.68,34.71,34.65,34.65,46600.0,29.742,29.7678,29.7163,29.7163,46600.0
2014-04-21 15:00:00,34.66,34.68,34.59,34.6,51200.0,29.7249,29.742,29.6649,29.6734,51200.0
2014-04-21 15:30:00,34.62,34.67,34.59,34.65,136000.0,29.6906,29.7335,29.6649,29.7163,136000.0
2014-04-22 09:30:00,34.65,34.71,34.51,34.52,130400.0,29.7163,29.7678,29.5962,29.6048,130400.0
2014-04-22 10:00:00,34.51,34.52,34.32,34.33,188800.0,29.5962,29.6048,29.4333,29.4419,188800.0
2014-04-22 10:30:00,34.32,34.34,34.21,34.24,136800.0,29.4333,29.4504,29.339,29.3647,136800.0
2014-04-22 11:00:00,34.25,34.41,34.24,34.39,73400.0,29.3733,29.5105,29.3647,29.4933,73400.0
2014-04-22 11:30:00,34.4,34.41,34.34,34.37,55600.0,29.5019,29.5105,29.4504,29.4762,55600.0
2014-04-22 12:00:00,34.37,34.37,34.3,34.3,43200.0,29.4762,29.4762,29.4161,29.4161,43200.0
2014-04-22 12:30:00,34.29,34.41,34.29,34.38,49800.0,29.4076,29.5105,29.4076,29.4848,49800.0
2014-04-22 13:00:00,34.39,34.41,34.38,34.39,52800.0,29.4933,29.5105,29.4848,29.4933,52800.0
2014-04-22 13:30:00,34.4,34.42,34.35,34.36,44000.0,29.5019,29.5191,29.459,29.4676,44000.0
2014-04-22 14:00:00,34.37,34.38,34.35,34.37,103600.0,29.4762,29.4848,29.459,29.4762,103600.0
2014-04-22 14:30:00,34.37,34.38,34.35,34.36,58400.0,29.4762,29.4848,29.459,29.4676,58400.0
2014-04-22 15:00:00,34.35,34.37,34.31,34.31,66800.0,29.459,29.4762,29.4247,29.4247,66800.0
2014-04-22 15:30:00,34.31,34.35,34.24,34.27,255800.0,29.4247,29.459,29.3647,29.3904,255800.0
2014-04-23 09:30:00,34.29,34.35,34.21,34.27,88200.0,29.4076,29.459,29.339,29.3904,88200.0
2014-04-23 10:00:00,34.26,34.3,34.22,34.24,154800.0,29.3818,29.4161,29.3475,29.3647,154800.0
2014-04-23 10:30:00,34.24,34.28,34.23,34.25,92400.0,29.3647,29.399,29.3561,29.3733,92400.0
2014-04-23 11:00:00,34.24,34.26,34.23,34.26,57600.0,29.3647,29.3818,29.3561,29.3818,57600.0
2014-04-23 11:30:00,34.26,34.27,34.19,34.22,67200.0,29.3818,29.3904,29.3218,29.3475,67200.0
2014-04-23 12:00:00,34.22,34.25,34.2,34.25,79200.0,29.3475,29.3733,29.3304,29.3733,79200.0
2014-04-23 12:30:00,34.25,34.27,34.24,34.25,40200.0,29.3733,29.3904,29.3647,29.3733,40200.0
2014-04-23 13:00:00,34.25,34.27,34.24,34.27,60000.0,29.3733,29.3904,29.3647,29.3904,60000.0
2014-04-23 13:30:00,34.26,34.26,34.21,34.21,145200.0,29.3818,29.3818,29.339,29.339,145200.0
2014-04-23 14:00:00,34.2,34.22,34.06,34.15,305000.0,29.3304,29.3475,29.2103,29.2875,305000.0
2014-04-23 14:30:00,34.16,34.25,34.15,34.22,94200.0,29.2961,29.3733,29.2875,29.3475,94200.0
2014-04-23 15:00:00,34.23,34.25,34.23,34.24,95600.0,29.3561,29.3733,29.3561,29.3647,95600.0
2014-04-23 15:30:00,34.25,34.25,34.22,34.22,273000.0,29.3733,29.3733,29.3475,29.3475,273000.0
2014-04-24 09:30:00,34.28,34.37,34.16,34.16,111000.0,29.399,29.4762,29.2961,29.2961,111000.0
2014-04-24 10:00:00,34.17,34.27,34.16,34.22,52000.0,29.3047,29.3904,29.2961,29.3475,52000.0
2014-04-24 10:30:00,34.22,34.25,34.16,34.16,38400.0,29.3475,29.3733,29.2961,29.2961,38400.0
2014-04-24 11:00:00,34.17,34.25,34.13,34.24,32000.0,29.3047,29.3733,29.2703,29.3647,32000.0
2014-04-24 11:30:00,34.23,34.24,34.18,34.2,49400.0,29.3561,29.3647,29.3132,29.3304,49400.0
2014-04-24 12:00:00,34.2,34.23,34.19,34.22,46000.0,29.3304,29.3561,29.3218,29.3475,46000.0
2014-04-24 12:30:00,34.22,34.24,34.2,34.22,44400.0,29.3475,29.3647,29.3304,29.3475,44400.0
2014-04-24 13:00:00,34.21,34.24,34.2,34.21,40400.0,29.339,29.3647,29.3304,29.339,40400.0
2014-04-24 13:30:00,34.21,34.22,34.14,34.15,62800.0,29.339,29.3475,29.2789,29.2875,62800.0
2014-04-24 14:00:00,34.15,34.19,34.14,34.17,59200.0,29.2875,29.3218,29.2789,29.3047,59200.0
2014-04-24 14:30:00,34.17,34.21,34.17,34.21,83000.0,29.3047,29.339,29.3047,29.339,83000.0
2014-04-24 15:00:00,34.21,34.24,34.18,34.2,77200.0,29.339,29.3647,29.3132,29.3304,77200.0
2014-04-24 15:30:00,34.2,34.22,34.14,34.22,298000.0,29.3304,29.3475,29.2789,29.3475,298000.0
2014-04-25 09:30:00,34.23,34.28,34.15,34.23,94400.0,29.3561,29.399,29.2875,29.3561,94400.0
2014-04-25 10:00:00,34.24,34.35,34.22,34.33,61000.0,29.3647,29.459,29.3475,29.4419,61000.0
2014-04-25 10:30:00,34.31,34.33,34.24,34.27,35000.0,29.4247,29.4419,29.3647,29.3904,35000.0
2014-04-25 11:00:00,34.26,34.26,34.18,34.24,30400.0,29.3818,29.3818,29.3132,29.3647,30400.0
2014-04-25 11:30:00,34.24,34.3,34.23,34.3,29000.0,29.3647,29.4161,29.3561,29.4161,29000.0
2014-04-25 12:00:00,34.27,34.28,34.24,34.27,16400.0,29.3904,29.399,29.3647,29.3904,16400.0
2014-04-25 12:30:00,34.27,34.36,34.26,34.35,63600.0,29.3904,29.4676,29.3818,29.459,63600.0
2014-04-25 13:00:00,34.35,34.37,34.32,34.37,26000.0,29.459,29.4762,29.4333,29.4762,26000.0
2014-04-25 13:30:00,34.36,34.36,34.32,34.34,35000.0,29.4676,29.4676,29.4333,29.4504,35000.0
2014-04-25 14:00:00,34.35,34.35,34.28,34.32,21400.0,29.459,29.459,29.399,29.4333,21400.0
2014-04-25 14:30:00,34.31,34.34,34.3,34.32,29200.0,29.4247,29.4504,29.4161,29.4333,29200.0
2014-04-25 15:00:00,34.32,34.37,34.31,34.35,36000.0,29.4333,29.4762,29.4247,29.459,36000.0
2014-04-25 15:30:00,34.35,34.4,34.31,34.36,212600.0,29.459,29.5019,29.4247,29.4676,212600.0
2014-04-28 09:30:00,34.49,34.74,34.46,34.66,158200.0,29.5791,29.7935,29.5534,29.7249,158200.0
2014-04-28 10:00:00,34.67,34.77,34.65,34.77,138800.0,29.7335,29.8192,29.7163,29.8192,138800.0
2014-04-28 10:30:00,34.78,34.81,34.75,34.8,144400.0,29.8278,29.8535,29.8021,29.845,144400.0
2014-04-28 11:00:00,34.8,34.85,34.8,34.84,48000.0,29.845,29.8878,29.845,29.8793,48000.0
2014-04-28 11:30:00,34.83,34.88,34.77,34.79,82800.0,29.8707,29.9136,29.8192,29.8364,82800.0
2014-04-28 12:00:00,34.78,34.82,34.77,34.81,98400.0,29.8278,29.8621,29.8192,29.8535,98400.0
2014-04-28 12:30:00,34.82,34.83,34.79,34.8,44600.0,29.8621,29.8707,29.8364,29.845,44600.0
2014-04-28 13:00:00,34.79,34.8,34.67,34.7,91200.0,29.8364,29.845,29.7335,29.7592,91200.0
2014-04-28 13:30:00,34.7,34.74,34.62,34.69,137000.0,29.7592,29.7935,29.6906,29.7506,137000.0
2014-04-28 14:00:00,34.69,34.7,34.66,34.67,117800.0,29.7506,29.7592,29.7249,29.7335,117800.0
2014-04-28 14:30:00,34.67,34.73,34.64,34.7,135600.0,29.7335,29.7849,29.7077,29.7592,135600.0
2014-04-28 15:00:00,34.7,34.84,34.7,34.8,119600.0,29.7592,29.8793,29.7592,29.845,119600.0
2014-04-28 15:30:00,34.8,34.87,34.77,34.79,189800.0,29.845,29.905,29.8192,29.8364,189800.0
2014-04-29 09:30:00,34.78,34.93,34.63,34.77,166800.0,29.8278,29.9564,29.6992,29.8192,166800.0
2014-04-29 10:00:00,34.77,34.8,34.71,34.77,77200.0,29.8192,29.845,29.7678,29.8192,77200.0
2014-04-29 10:30:00,34.77,34.83,34.77,34.83,74600.0,29.8192,29.8707,29.8192,29.8707,74600.0
2014-04-29 11:00:00,34.83,34.84,34.76,34.77,54000.0,29.8707,29.8793,29.8106,29.8192,54000.0
2014-04-29 11:30:00,34.77,34.8,34.69,34.69,71000.0,29.8192,29.845,29.7506,29.7506,71000.0
2014-04-29 12:00:00,34.69,34.73,34.66,34.71,53600.0,29.7506,29.7849,29.7249,29.7678,53600.0
2014-04-29 12:30:00,34.72,34.72,34.65,34.69,30800.0,29.7763,29.7763,29.7163,29.7506,30800.0
2014-04-29 13:00:00,34.68,34.68,34.49,34.5,104800.0,29.742,29.742,29.5791,29.5877,104800.0
2014-04-29 13:30:00,34.5,34.61,34.47,34.6,110800.0,29.5877,29.682,29.5619,29.6734,110800.0
2014-04-29 14:00:00,34.61,34.61,34.54,34.57,95200.0,29.682,29.682,29.622,29.6477,95200.0
2014-04-29 14:30:00,34.58,34.59,34.52,34.52,61000.0,29.6563,29.6649,29.6048,29.6048,61000.0
2014-04-29 15:00:00,34.52,34.57,34.48,34.49,88000.0,29.6048,29.6477,29.5705,29.5791,88000.0
2014-04-29 15:30:00,34.49,34.54,34.46,34.52,273200.0,29.5791,29.622,29.5534,29.6048,273200.0
2014-04-30 09:30:00,34.52,34.7,34.52,34.68,129600.0,29.6048,29.7592,29.6048,29.742,129600.0
2014-04-30 10:00:00,34.67,34.7,34.54,34.55,105600.0,29.7335,29.7592,29.622,29.6305,105600.0
2014-04-30 10:30:00,34.56,34.61,34.52,34.56,87800.0,29.6391,29.682,29.6048,29.6391,87800.0
2014-04-30 11:00:00,34.55,34.57,34.52,34.54,116400.0,29.6305,29.6477,29.6048,29.622,116400.0
2014-04-30 11:30:00,34.54,34.58,34.52,34.58,71200.0,29.622,29.6563,29.6048,29.6563,71200.0
2014-04-30 12:00:00,34.58,34.63,34.53,34.58,120600.0,29.6563,29.6992,29.6134,29.6563,120600.0
2014-04-30 12:30:00,34.59,34.6,34.53,34.54,107200.0,29.6649,29.6734,29.6134,29.622,107200.0
2014-04-30 13:00:00,34.54,34.55,34.38,34.51,108800.0,29.622,29.6305,29.4848,29.5962,108800.0
2014-04-30 13:30:00,34.51,34.51,34.38,34.42,107000.0,29.5962,29.5962,29.4848,29.5191,107000.0
2014-04-30 14:00:00,34.41,34.42,34.31,34.38,161400.0,29.5105,29.5191,29.4247,29.4848,161400.0
2014-04-30 14:30:00,34.38,34.49,34.34,34.44,211000.0,29.4848,29.5791,29.4504,29.5362,211000.0
2014-04-30 15:00:00,34.44,34.47,34.37,34.46,145200.0,29.5362,29.5619,29.4762,29.5534,145200.0
2014-04-30 15:30:00,34.46,34.54,34.39,34.51,492600.0,29.5534,29.622,29.4933,29.5962,492600.0
2014-05-01 09:30:00,34.49,34.52,34.01,34.12,200000.0,29.5791,29.6048,29.1674,29.2618,200000.0
2014-05-01 10:00:00,34.1,34.14,33.88,33.98,258600.0,29.2446,29.2789,29.0559,29.1417,258600.0
2014-05-01 10:30:00,33.98,34.04,33.82,33.83,164400.0,29.1417,29.1932,29.0045,29.0131,164400.0
2014-05-01 11:00:00,33.83,33.88,33.75,33.79,265200.0,29.0131,29.0559,28.9445,28.9788,265200.0
2014-05-01 11:30:00,33.77,33.9,33.77,33.85,240200.0,28.9616,29.0731,28.9616,29.0302,240200.0
2014-05-01 12:00:00,33.85,33.96,33.82,33.94,135800.0,29.0302,29.1246,29.0045,29.1074,135800.0
2014-05-01 12:30:00,33.94,33.98,33.93,33.95,153600.0,29.1074,29.1417,29.0988,29.116,153600.0
2014-05-01 13:00:00,33.96,34.1,33.93,34.08,224000.0,29.1246,29.2446,29.0988,29.2275,224000.0
2014-05-01 13:30:00,34.08,34.16,34.07,34.09,147200.0,29.2275,29.2961,29.2189,29.236,147200.0
2014-05-01 14:00:00,34.09,34.1,34.02,34.04,132200.0,29.236,29.2446,29.176,29.1932,132200.0
2014-05-01 14:30:00,34.04,34.07,33.97,33.98,131200.0,29.1932,29.2189,29.1331,29.1417,131200.0
2014-05-01 15:00:00,33.99,34.07,33.98,33.98,71800.0,29.1503,29.2189,29.1417,29.1417,71800.0
2014-05-01 15:30:00,33.98,34.09,33.98,34.03,288800.0,29.1417,29.236,29.1417,29.1846,288800.0
2014-05-02 09:30:00,34.02,34.12,33.78,33.81,118000.0,29.176,29.2618,28.9702,28.9959,118000.0
2014-05-02 10:00:00,33.8,34.09,33.79,34.08,153600.0,28.9873,29.236,28.9788,29.2275,153600.0
2014-05-02 10:30:00,34.07,34.1,34.02,34.05,124400.0,29.2189,29.2446,29.176,29.2017,124400.0
2014-05-02 11:00:00,34.06,34.16,34.05,34.07,144800.0,29.2103,29.2961,29.2017,29.2189,144800.0
2014-05-02 11:30:00,34.07,34.16,34.07,34.12,131000.0,29.2189,29.2961,29.2189,29.2618,131000.0
2014-05-02 12:00:00,34.13,34.2,34.12,34.2,75000.0,29.2703,29.3304,29.2618,29.3304,75000.0
2014-05-02 12:30:00,34.2,34.22,34.17,34.17,69400.0,29.3304,29.3475,29.3047,29.3047,69400.0
2014-05-02 13:00:00,34.17,34.21,34.15,34.16,69400.0,29.3047,29.339,29.2875,29.2961,69400.0
2014-05-02 13:30:00,34.16,34.24,34.15,34.21,34600.0,29.2961,29.3647,29.2875,29.339,34600.0
2014-05-02 14:00:00,34.2,34.24,34.18,34.22,42200.0,29.3304,29.3647,29.3132,29.3475,42200.0
2014-05-02 14:30:00,34.23,34.24,34.21,34.23,56000.0,29.3561,29.3647,29.339,29.3561,56000.0
2014-05-02 15:00:00,34.23,34.27,34.22,34.27,109000.0,29.3561,29.3904,29.3475,29.3904,109000.0
2014-05-02 15:30:00,34.27,34.3,34.24,34.27,180000.0,29.3904,29.4161,29.3647,29.3904,180000.0
2014-05-05 09:30:00,34.02,34.08,33.86,34.02,114000.0,29.176,29.2275,29.0388,29.176,114000.0
2014-05-05 10:00:00,34.02,34.05,33.88,33.98,68400.0,29.176,29.2017,29.0559,29.1417,68400.0
2014-05-05 10:30:00,33.97,34.16,33.97,34.14,58400.0,29.1331,29.2961,29.1331,29.2789,58400.0
2014-05-05 11:00:00,34.15,34.21,34.1,34.12,29200.0,29.2875,29.339,29.2446,29.2618,29200.0
2014-05-05 11:30:00,34.1,34.13,34.06,34.08,23200.0,29.2446,29.2703,29.2103,29.2275,23200.0
2014-05-05 12:00:00,34.08,34.1,34.02,34.03,52000.0,29.2275,29.2446,29.176,29.1846,52000.0
2014-05-05 12:30:00,34.02,34.07,34.02,34.02,14000.0,29.176,29.2189,29.176,29.176,14000.0
2014-05-05 13:00:00,34.03,34.08,34.03,34.06,14600.0,29.1846,29.2275,29.1846,29.2103,14600.0
2014-05-05 13:30:00,34.06,34.1,34.05,34.06,24600.0,29.2103,29.2446,29.2017,29.2103,24600.0
2014-05-05 14:00:00,34.06,34.09,34.02,34.02,37200.0,29.2103,29.236,29.176,29.176,37200.0
2014-05-05 14:30:00,34.02,34.14,34.02,34.1,29000.0,29.176,29.2789,29.176,29.2446,29000.0
2014-05-05 15:00:00,34.1,34.1,34.09,34.09,27800.0,29.2446,29.2446,29.236,29.236,27800.0
2014-05-05 15:30:00,34.09,34.1,34.03,34.08,163400.0,29.236,29.2446,29.1846,29.2275,163400.0
2014-05-06 09:30:00,34.01,34.13,33.88,34.0,38600.0,29.1674,29.2703,29.0559,29.1589,38600.0
2014-05-06 10:00:00,33.96,34.02,33.93,34.02,39600.0,29.1246,29.176,29.0988,29.176,39600.0
2014-05-06 10:30:00,34.02,34.07,33.99,33.99,22600.0,29.176,29.2189,29.1503,29.1503,22600.0
2014-05-06 11:00:00,33.99,34.05,33.98,34.02,43800.0,29.1503,29.2017,29.1417,29.176,43800.0
2014-05-06 11:30:00,34.02,34.05,34.0,34.01,17200.0,29.176,29.2017,29.1589,29.1674,17200.0
2014-05-06 12:00:00,34.01,34.01,33.94,33.96,11200.0,29.1674,29.1674,29.1074,29.1246,11200.0
2014-05-06 12:30:00,33.97,33.99,33.94,33.96,8000.0,29.1331,29.1503,29.1074,29.1246,8000.0
2014-05-06 13:00:00,33.97,33.97,33.93,33.95,22600.0,29.1331,29.1331,29.0988,29.116,22600.0
2014-05-06 13:30:00,33.94,33.95,33.86,33.87,35200.0,29.1074,29.116,29.0388,29.0474,35200.0
2014-05-06 14:00:00,33.87,33.9,33.84,33.88,47800.0,29.0474,29.0731,29.0216,29.0559,47800.0
2014-05-06 14:30:00,33.88,33.92,33.87,33.88,64400.0,29.0559,29.0903,29.0474,29.0559,64400.0
2014-05-06 15:00:00,33.89,33.94,33.85,33.92,61000.0,29.0645,29.1074,29.0302,29.0903,61000.0
2014-05-06 15:30:00,33.92,33.94,33.85,33.86,185200.0,29.0903,29.1074,29.0302,29.0388,185200.0
2014-05-07 09:30:00,33.89,34.06,33.88,34.01,110000.0,29.0645,29.2103,29.0559,29.1674,110000.0
2014-05-07 10:00:00,34.0,34.02,33.88,33.96,90600.0,29.1589,29.176,29.0559,29.1246,90600.0
2014-05-07 10:30:00,33.95,34.02,33.95,34.0,92000.0,29.116,29.176,29.116,29.1589,92000.0
2014-05-07 11:00:00,34.01,34.08,33.99,33.99,104200.0,29.1674,29.2275,29.1503,29.1503,104200.0
2014-05-07 11:30:00,33.99,34.12,33.99,34.07,40400.0,29.1503,29.2618,29.1503,29.2189,40400.0
2014-05-07 12:00:00,34.06,34.07,34.02,34.03,40800.0,29.2103,29.2189,29.176,29.1846,40800.0
2014-05-07 12:30:00,34.03,34.09,34.01,34.05,64600.0,29.1846,29.236,29.1674,29.2017,64600.0
2014-05-07 13:00:00,34.07,34.1,34.05,34.08,40000.0,29.2189,29.2446,29.2017,29.2275,40000.0
2014-05-07 13:30:00,34.09,34.13,34.06,34.06,36200.0,29.236,29.2703,29.2103,29.2103,36200.0
2014-05-07 14:00:00,34.05,34.15,34.04,34.15,43600.0,29.2017,29.2875,29.1932,29.2875,43600.0
2014-05-07 14:30:00,34.15,34.15,34.07,34.08,45400.0,29.2875,29.2875,29.2189,29.2275,45400.0
2014-05-07 15:00:00,34.09,34.1,33.99,34.0,102800.0,29.236,29.2446,29.1503,29.1589,102800.0
2014-05-07 15:30:00,34.0,34.05,33.96,34.02,546200.0,29.1589,29.2017,29.1246,29.176,546200.0
2014-05-08 09:30:00,33.87,34.04,33.74,33.99,77000.0,29.1803,29.3268,29.0683,29.2837,77000.0
2014-05-08 10:00:00,33.99,34.05,33.91,33.92,75400.0,29.2837,29.3354,29.2148,29.2234,75400.0
2014-05-08 10:30:00,33.92,34.02,33.91,34.02,48600.0,29.2234,29.3096,29.2148,29.3096,48600.0
2014-05-08 11:00:00,34.01,34.02,33.97,34.02,42200.0,29.3009,29.3096,29.2665,29.3096,42200.0
2014-05-08 11:30:00,34.02,34.06,34.01,34.03,55600.0,29.3096,29.344,29.3009,29.3182,55600.0
2014-05-08 12:00:00,34.02,34.06,34.0,34.05,34400.0,29.3096,29.344,29.2923,29.3354,34400.0
2014-05-08 12:30:00,34.06,34.07,34.02,34.02,26800.0,29.344,29.3526,29.3096,29.3096,26800.0
2014-05-08 13:00:00,34.02,34.02,33.94,33.95,48200.0,29.3096,29.3096,29.2406,29.2492,48200.0
2014-05-08 13:30:00,33.95,33.95,33.9,33.94,82800.0,29.2492,29.2492,29.2062,29.2406,82800.0
2014-05-08 14:00:00,33.94,33.94,33.86,33.9,72600.0,29.2406,29.2406,29.1717,29.2062,72600.0
2014-05-08 14:30:00,33.9,33.91,33.85,33.88,69200.0,29.2062,29.2148,29.1631,29.1889,69200.0
2014-05-08 15:00:00,33.88,33.88,33.82,33.87,121200.0,29.1889,29.1889,29.1372,29.1803,121200.0
2014-05-08 15:30:00,33.87,33.88,33.84,33.87,185200.0,29.1803,29.1889,29.1545,29.1803,185200.0
2014-05-09 09:30:00,33.83,33.95,33.8,33.88,227800.0,29.1459,29.2492,29.12,29.1889,227800.0
2014-05-09 10:00:00,33.87,33.95,33.85,33.92,39000.0,29.1803,29.2492,29.1631,29.2234,39000.0
2014-05-09 10:30:00,33.92,34.03,33.92,34.02,49800.0,29.2234,29.3182,29.2234,29.3096,49800.0
2014-05-09 11:00:00,34.02,34.05,33.99,34.04,58000.0,29.3096,29.3354,29.2837,29.3268,58000.0
2014-05-09 11:30:00,34.03,34.05,34.01,34.02,32800.0,29.3182,29.3354,29.3009,29.3096,32800.0
2014-05-09 12:00:00,34.02,34.02,33.93,33.94,53400.0,29.3096,29.3096,29.232,29.2406,53400.0
2014-05-09 12:30:00,33.94,34.05,33.93,34.03,62800.0,29.2406,29.3354,29.232,29.3182,62800.0
2014-05-09 13:00:00,34.02,34.04,34.0,34.02,28600.0,29.3096,29.3268,29.2923,29.3096,28600.0
2014-05-09 13:30:00,34.02,34.02,33.95,33.96,34800.0,29.3096,29.3096,29.2492,29.2579,34800.0
2014-05-09 14:00:00,33.96,33.98,33.93,33.95,32000.0,29.2579,29.2751,29.232,29.2492,32000.0
2014-05-09 14:30:00,33.96,33.98,33.94,33.98,33400.0,29.2579,29.2751,29.2406,29.2751,33400.0
2014-05-09 15:00:00,33.99,34.02,33.99,34.02,51400.0,29.2837,29.3096,29.2837,29.3096,51400.0
2014-05-09 15:30:00,34.01,34.06,34.01,34.06,138600.0,29.3009,29.344,29.3009,29.344,138600.0
2014-05-12 09:30:00,34.1,34.21,34.05,34.2,91800.0,29.3785,29.4732,29.3354,29.4646,91800.0
2014-05-12 10:00:00,34.2,34.23,34.08,34.08,101400.0,29.4646,29.4905,29.3612,29.3612,101400.0
2014-05-12 10:30:00,34.09,34.13,34.09,34.09,55200.0,29.3699,29.4043,29.3699,29.3699,55200.0
2014-05-12 11:00:00,34.09,34.13,34.09,34.13,46000.0,29.3699,29.4043,29.3699,29.4043,46000.0
2014-05-12 11:30:00,34.12,34.13,34.09,34.1,42400.0,29.3957,29.4043,29.3699,29.3785,42400.0
2014-05-12 12:00:00,34.09,34.11,34.09,34.09,52400.0,29.3699,29.3871,29.3699,29.3699,52400.0
2014-05-12 12:30:00,34.09,34.1,34.02,34.03,45000.0,29.3699,29.3785,29.3096,29.3182,45000.0
2014-05-12 13:00:00,34.02,34.04,33.9,33.91,98400.0,29.3096,29.3268,29.2062,29.2148,98400.0
2014-05-12 13:30:00,33.91,33.93,33.87,33.92,66400.0,29.2148,29.232,29.1803,29.2234,66400.0
2014-05-12 14:00:00,33.93,33.99,33.92,33.95,125800.0,29.232,29.2837,29.2234,29.2492,125800.0
2014-05-12 14:30:00,33.96,33.96,33.9,33.91,56200.0,29.2579,29.2579,29.2062,29.2148,56200.0
2014-05-12 15:00:00,33.91,33.92,33.87,33.88,89800.0,29.2148,29.2234,29.1803,29.1889,89800.0
2014-05-12 15:30:00,33.88,33.94,33.87,33.93,196600.0,29.1889,29.2406,29.1803,29.232,196600.0
2014-05-13 09:30:00,33.98,34.06,33.8,33.88,180800.0,29.2751,29.344,29.12,29.1889,180800.0
2014-05-13 10:00:00,33.91,33.92,33.84,33.91,38000.0,29.2148,29.2234,29.1545,29.2148,38000.0
2014-05-13 10:30:00,33.92,33.96,33.92,33.95,18200.0,29.2234,29.2579,29.2234,29.2492,18200.0
2014-05-13 11:00:00,33.95,33.98,33.91,33.97,30800.0,29.2492,29.2751,29.2148,29.2665,30800.0
2014-05-13 11:30:00,33.98,34.0,33.96,33.96,57800.0,29.2751,29.2923,29.2579,29.2579,57800.0
2014-05-13 12:00:00,33.96,33.98,33.94,33.95,22600.0,29.2579,29.2751,29.2406,29.2492,22600.0
2014-05-13 12:30:00,33.94,33.94,33.89,33.89,18400.0,29.2406,29.2406,29.1976,29.1976,18400.0
2014-05-13 13:00:00,33.88,33.88,33.85,33.85,22800.0,29.1889,29.1889,29.1631,29.1631,22800.0
2014-05-13 13:30:00,33.86,33.86,33.8,33.81,181200.0,29.1717,29.1717,29.12,29.1286,181200.0
2014-05-13 14:00:00,33.8,33.87,33.8,33.86,103000.0,29.12,29.1803,29.12,29.1717,103000.0
2014-05-13 14:30:00,33.87,33.88,33.85,33.87,26600.0,29.1803,29.1889,29.1631,29.1803,26600.0
2014-05-13 15:00:00,33.87,33.88,33.86,33.88,25000.0,29.1803,29.1889,29.1717,29.1889,25000.0
2014-05-13 15:30:00,33.88,33.93,33.88,33.92,188800.0,29.1889,29.232,29.1889,29.2234,188800.0
2014-05-14 09:30:00,33.89,33.95,33.81,33.85,49400.0,29.1976,29.2492,29.1286,29.1631,49400.0
2014-05-14 10:00:00,33.85,33.88,33.82,33.84,25400.0,29.1631,29.1889,29.1372,29.1545,25400.0
2014-05-14 10:30:00,33.83,33.94,33.82,33.9,29600.0,29.1459,29.2406,29.1372,29.2062,29600.0
2014-05-14 11:00:00,33.89,33.94,33.86,33.93,31600.0,29.1976,29.2406,29.1717,29.232,31600.0
2014-05-14 11:30:00,33.93,33.96,33.9,33.96,19000.0,29.232,29.2579,29.2062,29.2579,19000.0
2014-05-14 12:00:00,33.96,33.96,33.89,33.9,30400.0,29.2579,29.2579,29.1976,29.2062,30400.0
2014-05-14 12:30:00,33.9,33.93,33.87,33.87,38200.0,29.2062,29.232,29.1803,29.1803,38200.0
2014-05-14 13:00:00,33.87,33.87,33.83,33.84,30600.0,29.1803,29.1803,29.1459,29.1545,30600.0
2014-05-14 13:30:00,33.84,33.85,33.83,33.85,36400.0,29.1545,29.1631,29.1459,29.1631,36400.0
2014-05-14 14:00:00,33.84,33.85,33.82,33.83,34200.0,29.1545,29.1631,29.1372,29.1459,34200.0
2014-05-14 14:30:00,33.83,33.85,33.78,33.79,29600.0,29.1459,29.1631,29.1028,29.1114,29600.0
2014-05-14 15:00:00,33.8,33.8,33.73,33.74,38000.0,29.12,29.12,29.0597,29.0683,38000.0
2014-05-14 15:30:00,33.74,33.75,33.7,33.73,148800.0,29.0683,29.0769,29.0339,29.0597,148800.0
2014-05-15 09:30:00,33.65,33.71,33.52,33.65,128800.0,28.9908,29.0425,28.8788,28.9908,128800.0
2014-05-15 10:00:00,33.65,33.73,33.63,33.68,78000.0,28.9908,29.0597,28.9736,29.0166,78000.0
2014-05-15 10:30:00,33.67,33.77,33.63,33.74,71400.0,29.008,29.0942,28.9736,29.0683,71400.0
2014-05-15 11:00:00,33.74,33.77,33.64,33.67,66000.0,29.0683,29.0942,28.9822,29.008,66000.0
2014-05-15 11:30:00,33.67,33.73,33.64,33.66,46400.0,29.008,29.0597,28.9822,28.9994,46400.0
2014-05-15 12:00:00,33.65,33.71,33.64,33.71,44200.0,28.9908,29.0425,28.9822,29.0425,44200.0
2014-05-15 12:30:00,33.71,33.77,33.71,33.77,42200.0,29.0425,29.0942,29.0425,29.0942,42200.0
2014-05-15 13:00:00,33.76,33.76,33.69,33.71,26600.0,29.0856,29.0856,29.0252,29.0425,26600.0
2014-05-15 13:30:00,33.71,33.76,33.69,33.76,41000.0,29.0425,29.0856,29.0252,29.0856,41000.0
2014-05-15 14:00:00,33.75,33.78,33.7,33.75,72200.0,29.0769,29.1028,29.0339,29.0769,72200.0
2014-05-15 14:30:00,33.74,33.77,33.74,33.74,61600.0,29.0683,29.0942,29.0683,29.0683,61600.0
2014-05-15 15:00:00,33.74,33.78,33.72,33.74,53400.0,29.0683,29.1028,29.0511,29.0683,53400.0
2014-05-15 15:30:00,33.74,33.82,33.74,33.8,115000.0,29.0683,29.1372,29.0683,29.12,115000.0
2014-05-16 09:30:00,33.72,33.8,33.63,33.78,67600.0,29.0511,29.12,28.9736,29.1028,67600.0
2014-05-16 10:00:00,33.8,33.88,33.76,33.82,36200.0,29.12,29.1889,29.0856,29.1372,36200.0
2014-05-16 10:30:00,33.83,33.9,33.82,33.88,47800.0,29.1459,29.2062,29.1372,29.1889,47800.0
2014-05-16 11:00:00,33.87,33.89,33.85,33.87,53600.0,29.1803,29.1976,29.1631,29.1803,53600.0
2014-05-16 11:30:00,33.87,33.9,33.83,33.84,34600.0,29.1803,29.2062,29.1459,29.1545,34600.0
2014-05-16 12:00:00,33.85,33.85,33.77,33.77,35200.0,29.1631,29.1631,29.0942,29.0942,35200.0
2014-05-16 12:30:00,33.77,33.77,33.73,33.76,42600.0,29.0942,29.0942,29.0597,29.0856,42600.0
2014-05-16 13:00:00,33.77,33.77,33.73,33.74,35000.0,29.0942,29.0942,29.0597,29.0683,35000.0
2014-05-16 13:30:00,33.74,33.78,33.74,33.76,32400.0,29.0683,29.1028,29.0683,29.0856,32400.0
2014-05-16 14:00:00,33.77,33.79,33.74,33.77,30600.0,29.0942,29.1114,29.0683,29.0942,30600.0
2014-05-16 14:30:00,33.77,33.82,33.76,33.82,35600.0,29.0942,29.1372,29.0856,29.1372,35600.0
2014-05-16 15:00:00,33.82,33.87,33.81,33.85,37200.0,29.1372,29.1803,29.1286,29.1631,37200.0
2014-05-16 15:30:00,33.85,33.88,33.84,33.87,178600.0,29.1631,29.1889,29.1545,29.1803,178600.0
2014-05-19 09:30:00,33.76,33.89,33.7,33.75,100400.0,29.0856,29.1976,29.0339,29.0769,100400.0
2014-05-19 10:00:00,33.76,33.84,33.74,33.8,42800.0,29.0856,29.1545,29.0683,29.12,42800.0
2014-05-19 10:30:00,33.78,33.8,33.71,33.77,85400.0,29.1028,29.12,29.0425,29.0942,85400.0
2014-05-19 11:00:00,33.78,33.93,33.77,33.93,45400.0,29.1028,29.232,29.0942,29.232,45400.0
2014-05-19 11:30:00,33.95,33.95,33.85,33.89,45200.0,29.2492,29.2492,29.1631,29.1976,45200.0
2014-05-19 12:00:00,33.91,33.92,33.87,33.88,27200.0,29.2148,29.2234,29.1803,29.1889,27200.0
2014-05-19 12:30:00,33.88,33.89,33.81,33.85,40400.0,29.1889,29.1976,29.1286,29.1631,40400.0
2014-05-19 13:00:00,33.85,33.85,33.82,33.84,26600.0,29.1631,29.1631,29.1372,29.1545,26600.0
2014-05-19 13:30:00,33.84,33.88,33.83,33.88,23600.0,29.1545,29.1889,29.1459,29.1889,23600.0
2014-05-19 14:00:00,33.88,33.95,33.87,33.94,45600.0,29.1889,29.2492,29.1803,29.2406,45600.0
2014-05-19 14:30:00,33.94,33.95,33.91,33.92,41600.0,29.2406,29.2492,29.2148,29.2234,41600.0
2014-05-19 15:00:00,33.92,33.93,33.92,33.93,38600.0,29.2234,29.232,29.2234,29.232,38600.0
2014-05-19 15:30:00,33.93,33.96,33.9,33.9,173800.0,29.232,29.2579,29.2062,29.2062,173800.0
2014-05-20 09:30:00,33.89,33.97,33.78,33.88,77200.0,29.1976,29.2665,29.1028,29.1889,77200.0
2014-05-20 10:00:00,33.9,33.94,33.85,33.85,29200.0,29.2062,29.2406,29.1631,29.1631,29200.0
2014-05-20 10:30:00,33.85,33.88,33.81,33.84,42600.0,29.1631,29.1889,29.1286,29.1545,42600.0
2014-05-20 11:00:00,33.85,33.85,33.76,33.77,58400.0,29.1631,29.1631,29.0856,29.0942,58400.0
2014-05-20 11:30:00,33.77,33.84,33.77,33.83,75200.0,29.0942,29.1545,29.0942,29.1459,75200.0
2014-05-20 12:00:00,33.83,33.83,33.71,33.71,54400.0,29.1459,29.1459,29.0425,29.0425,54400.0
2014-05-20 12:30:00,33.7,33.76,33.68,33.74,35800.0,29.0339,29.0856,29.0166,29.0683,35800.0
2014-05-20 13:00:00,33.74,33.81,33.73,33.81,51600.0,29.0683,29.1286,29.0597,29.1286,51600.0
2014-05-20 13:30:00,33.81,33.86,33.8,33.84,52800.0,29.1286,29.1717,29.12,29.1545,52800.0
2014-05-20 14:00:00,33.85,33.92,33.84,33.9,74200.0,29.1631,29.2234,29.1545,29.2062,74200.0
2014-05-20 14:30:00,33.89,33.94,33.87,33.91,62200.0,29.1976,29.2406,29.1803,29.2148,62200.0
2014-05-20 15:00:00,33.91,33.92,33.84,33.92,79000.0,29.2148,29.2234,29.1545,29.2234,79000.0
2014-05-20 15:30:00,33.92,33.96,33.89,33.93,229000.0,29.2234,29.2579,29.1976,29.232,229000.0
2014-05-21 09:30:00,34.0,34.07,33.92,34.04,113800.0,29.2923,29.3526,29.2234,29.3268,113800.0
2014-05-21 10:00:00,34.04,34.08,34.0,34.01,83000.0,29.3268,29.3612,29.2923,29.3009,83000.0
2014-05-21 10:30:00,34.01,34.02,33.92,33.97,35000.0,29.3009,29.3096,29.2234,29.2665,35000.0
2014-05-21 11:00:00,33.96,34.01,33.95,33.99,44800.0,29.2579,29.3009,29.2492,29.2837,44800.0
2014-05-21 11:30:00,34.0,34.01,33.97,33.97,29600.0,29.2923,29.3009,29.2665,29.2665,29600.0
2014-05-21 12:00:00,33.98,34.0,33.96,33.99,31000.0,29.2751,29.2923,29.2579,29.2837,31000.0
2014-05-21 12:30:00,33.99,34.06,33.99,34.06,76200.0,29.2837,29.344,29.2837,29.344,76200.0
2014-05-21 13:00:00,34.06,34.11,34.06,34.09,35400.0,29.344,29.3871,29.344,29.3699,35400.0
2014-05-21 13:30:00,34.1,34.1,34.05,34.06,35800.0,29.3785,29.3785,29.3354,29.344,35800.0
2014-05-21 14:00:00,34.07,34.11,34.02,34.07,58200.0,29.3526,29.3871,29.3096,29.3526,58200.0
2014-05-21 14:30:00,34.07,34.12,34.07,34.11,36200.0,29.3526,29.3957,29.3526,29.3871,36200.0
2014-05-21 15:00:00,34.1,34.15,34.1,34.15,90000.0,29.3785,29.4216,29.3785,29.4216,90000.0
2014-05-21 15:30:00,34.15,34.16,34.11,34.13,230200.0,29.4216,29.4302,29.3871,29.4043,230200.0
2014-05-22 09:30:00,34.09,34.12,33.95,34.07,84000.0,29.3699,29.3957,29.2492,29.3526,84000.0
2014-05-22 10:00:00,34.04,34.1,34.02,34.02,83400.0,29.3268,29.3785,29.3096,29.3096,83400.0
2014-05-22 10:30:00,34.02,34.09,34.02,34.05,40200.0,29.3096,29.3699,29.3096,29.3354,40200.0
2014-05-22 11:00:00,34.07,34.09,33.96,34.03,88200.0,29.3526,29.3699,29.2579,29.3182,88200.0
2014-05-22 11:30:00,34.04,34.09,33.97,33.97,140600.0,29.3268,29.3699,29.2665,29.2665,140600.0
2014-05-22 12:00:00,33.98,34.04,33.94,34.04,67600.0,29.2751,29.3268,29.2406,29.3268,67600.0
2014-05-22 12:30:00,34.03,34.04,33.99,34.0,40600.0,29.3182,29.3268,29.2837,29.2923,40600.0
2014-05-22 13:00:00,34.01,34.02,33.99,34.02,32000.0,29.3009,29.3096,29.2837,29.3096,32000.0
2014-05-22 13:30:00,34.02,34.04,33.96,33.98,196800.0,29.3096,29.3268,29.2579,29.2751,196800.0
2014-05-22 14:00:00,33.98,33.99,33.97,33.98,48400.0,29.2751,29.2837,29.2665,29.2751,48400.0
2014-05-22 14:30:00,33.99,34.03,33.98,34.02,112600.0,29.2837,29.3182,29.2751,29.3096,112600.0
2014-05-22 15:00:00,34.02,34.11,34.02,34.07,93000.0,29.3096,29.3871,29.3096,29.3526,93000.0
2014-05-22 15:30:00,34.07,34.07,34.02,34.04,86800.0,29.3526,29.3526,29.3096,29.3268,86800.0
2014-05-23 09:30:00,34.02,34.11,34.01,34.05,126600.0,29.3096,29.3871,29.3009,29.3354,126600.0
2014-05-23 10:00:00,34.05,34.17,34.03,34.17,32400.0,29.3354,29.4388,29.3182,29.4388,32400.0
2014-05-23 10:30:00,34.17,34.2,34.15,34.17,25200.0,29.4388,29.4646,29.4216,29.4388,25200.0
2014-05-23 11:00:00,34.17,34.22,34.12,34.17,49800.0,29.4388,29.4819,29.3957,29.4388,49800.0
2014-05-23 11:30:00,34.16,34.19,34.14,34.15,25600.0,29.4302,29.456,29.4129,29.4216,25600.0
2014-05-23 12:00:00,34.16,34.21,34.15,34.15,15200.0,29.4302,29.4732,29.4216,29.4216,15200.0
2014-05-23 12:30:00,34.16,34.26,34.15,34.22,32800.0,29.4302,29.5163,29.4216,29.4819,32800.0
2014-05-23 13:00:00,34.21,34.23,34.18,34.22,22800.0,29.4732,29.4905,29.4474,29.4819,22800.0
2014-05-23 13:30:00,34.23,34.23,34.19,34.19,15200.0,29.4905,29.4905,29.456,29.456,15200.0
2014-05-23 14:00:00,34.19,34.19,34.13,34.16,25400.0,29.456,29.456,29.4043,29.4302,25400.0
2014-05-23 14:30:00,34.16,34.16,34.12,34.13,28800.0,29.4302,29.4302,29.3957,29.4043,28800.0
2014-05-23 15:00:00,34.11,34.15,34.11,34.12,27200.0,29.3871,29.4216,29.3871,29.3957,27200.0
2014-05-23 15:30:00,34.13,34.18,34.12,34.16,132800.0,29.4043,29.4474,29.3957,29.4302,132800.0
2014-05-27 09:30:00,34.23,34.25,34.13,34.18,77200.0,29.4905,29.5077,29.4043,29.4474,77200.0
2014-05-27 10:00:00,34.2,34.23,34.16,34.2,46200.0,29.4646,29.4905,29.4302,29.4646,46200.0
2014-05-27 10:30:00,34.21,34.25,34.2,34.22,58400.0,29.4732,29.5077,29.4646,29.4819,58400.0
2014-05-27 11:00:00,34.22,34.22,34.15,34.18,49000.0,29.4819,29.4819,29.4216,29.4474,49000.0
2014-05-27 11:30:00,34.18,34.22,34.18,34.22,17200.0,29.4474,29.4819,29.4474,29.4819,17200.0
2014-05-27 12:00:00,34.22,34.24,34.21,34.22,84600.0,29.4819,29.4991,29.4732,29.4819,84600.0
2014-05-27 12:30:00,34.22,34.22,34.16,34.17,43600.0,29.4819,29.4819,29.4302,29.4388,43600.0
2014-05-27 13:00:00,34.16,34.18,34.13,34.15,45600.0,29.4302,29.4474,29.4043,29.4216,45600.0
2014-05-27 13:30:00,34.15,34.18,34.13,34.13,33200.0,29.4216,29.4474,29.4043,29.4043,33200.0
2014-05-27 14:00:00,34.13,34.13,34.1,34.11,38400.0,29.4043,29.4043,29.3785,29.3871,38400.0
2014-05-27 14:30:00,34.11,34.13,34.1,34.13,38600.0,29.3871,29.4043,29.3785,29.4043,38600.0
2014-05-27 15:00:00,34.13,34.16,34.13,34.13,39400.0,29.4043,29.4302,29.4043,29.4043,39400.0
2014-05-27 15:30:00,34.13,34.13,34.06,34.07,165600.0,29.4043,29.4043,29.344,29.3526,165600.0
2014-05-28 09:30:00,34.17,34.18,34.03,34.1,76200.0,29.4388,29.4474,29.3182,29.3785,76200.0
2014-05-28 10:00:00,34.1,34.16,34.07,34.12,45000.0,29.3785,29.4302,29.3526,29.3957,45000.0
2014-05-28 10:30:00,34.11,34.13,34.08,34.1,51200.0,29.3871,29.4043,29.3612,29.3785,51200.0
2014-05-28 11:00:00,34.1,34.17,34.1,34.14,65800.0,29.3785,29.4388,29.3785,29.4129,65800.0
2014-05-28 11:30:00,34.13,34.15,34.11,34.13,40000.0,29.4043,29.4216,29.3871,29.4043,40000.0
2014-05-28 12:00:00,34.13,34.17,34.1,34.13,60400.0,29.4043,29.4388,29.3785,29.4043,60400.0
2014-05-28 12:30:00,34.13,34.13,34.09,34.1,45400.0,29.4043,29.4043,29.3699,29.3785,45400.0
2014-05-28 13:00:00,34.1,34.12,34.09,34.11,44600.0,29.3785,29.3957,29.3699,29.3871,44600.0
2014-05-28 13:30:00,34.11,34.18,34.11,34.18,53400.0,29.3871,29.4474,29.3871,29.4474,53400.0
2014-05-28 14:00:00,34.18,34.2,34.15,34.15,47400.0,29.4474,29.4646,29.4216,29.4216,47400.0
2014-05-28 14:30:00,34.15,34.2,34.15,34.19,61400.0,29.4216,29.4646,29.4216,29.456,61400.0
2014-05-28 15:00:00,34.2,34.21,34.18,34.18,53600.0,29.4646,29.4732,29.4474,29.4474,53600.0
2014-05-28 15:30:00,34.18,34.2,34.09,34.09,235000.0,29.4474,29.4646,29.3699,29.3699,235000.0
2014-05-29 09:30:00,34.09,34.3,34.09,34.26,59600.0,29.3699,29.5508,29.3699,29.5163,59600.0
2014-05-29 10:00:00,34.26,34.27,34.15,34.22,35200.0,29.5163,29.5249,29.4216,29.4819,35200.0
2014-05-29 10:30:00,34.22,34.33,34.22,34.31,44800.0,29.4819,29.5766,29.4819,29.5594,44800.0
2014-05-29 11:00:00,34.3,34.34,34.28,34.33,31200.0,29.5508,29.5852,29.5336,29.5766,31200.0
2014-05-29 11:30:00,34.33,34.36,34.33,34.35,44600.0,29.5766,29.6025,29.5766,29.5939,44600.0
2014-05-29 12:00:00,34.35,34.43,34.34,34.43,49600.0,29.5939,29.6628,29.5852,29.6628,49600.0
2014-05-29 12:30:00,34.43,34.43,34.35,34.35,30600.0,29.6628,29.6628,29.5939,29.5939,30600.0
2014-05-29 13:00:00,34.34,34.41,34.33,34.39,36800.0,29.5852,29.6456,29.5766,29.6283,36800.0
2014-05-29 13:30:00,34.4,34.4,34.37,34.4,67400.0,29.6369,29.6369,29.6111,29.6369,67400.0
2014-05-29 14:00:00,34.4,34.44,34.38,34.44,103000.0,29.6369,29.6714,29.6197,29.6714,103000.0
2014-05-29 14:30:00,34.43,34.49,34.41,34.44,86600.0,29.6628,29.7145,29.6456,29.6714,86600.0
2014-05-29 15:00:00,34.44,34.48,34.44,34.46,29400.0,29.6714,29.7059,29.6714,29.6886,29400.0
2014-05-29 15:30:00,34.46,34.48,34.43,34.44,79600.0,29.6886,29.7059,29.6628,29.6714,79600.0
2014-05-30 09:30:00,34.45,34.5,34.41,34.49,41800.0,29.68,29.7231,29.6456,29.7145,41800.0
2014-05-30 10:00:00,34.49,34.5,34.44,34.49,35400.0,29.7145,29.7231,29.6714,29.7145,35400.0
2014-05-30 10:30:00,34.49,34.49,34.44,34.48,73400.0,29.7145,29.7145,29.6714,29.7059,73400.0
2014-05-30 11:00:00,34.49,34.54,34.47,34.5,149400.0,29.7145,29.7576,29.6972,29.7231,149400.0
2014-05-30 11:30:00,34.5,34.54,34.46,34.46,61600.0,29.7231,29.7576,29.6886,29.6886,61600.0
2014-05-30 12:00:00,34.46,34.58,34.46,34.58,21000.0,29.6886,29.792,29.6886,29.792,21000.0
2014-05-30 12:30:00,34.58,34.62,34.57,34.62,30200.0,29.792,29.8265,29.7834,29.8265,30200.0
2014-05-30 13:00:00,34.61,34.68,34.61,34.64,59200.0,29.8179,29.8782,29.8179,29.8437,59200.0
2014-05-30 13:30:00,34.64,34.66,34.6,34.65,32200.0,29.8437,29.8609,29.8092,29.8523,32200.0
2014-05-30 14:00:00,34.65,34.65,34.58,34.59,25800.0,29.8523,29.8523,29.792,29.8006,25800.0
2014-05-30 14:30:00,34.59,34.59,34.55,34.57,30800.0,29.8006,29.8006,29.7662,29.7834,30800.0
2014-05-30 15:00:00,34.57,34.57,34.49,34.52,52400.0,29.7834,29.7834,29.7145,29.7403,52400.0
2014-05-30 15:30:00,34.52,34.67,34.52,34.62,164000.0,29.7403,29.8696,29.7403,29.8265,164000.0
2014-06-02 09:30:00,34.65,34.7,34.49,34.54,83600.0,29.8523,29.8954,29.7145,29.7576,83600.0
2014-06-02 10:00:00,34.52,34.58,34.49,34.58,59400.0,29.7403,29.792,29.7145,29.792,59400.0
2014-06-02 10:30:00,34.57,34.61,34.55,34.6,41800.0,29.7834,29.8179,29.7662,29.8092,41800.0
2014-06-02 11:00:00,34.6,34.62,34.51,34.54,51800.0,29.8092,29.8265,29.7317,29.7576,51800.0
2014-06-02 11:30:00,34.54,34.57,34.49,34.55,58600.0,29.7576,29.7834,29.7145,29.7662,58600.0
2014-06-02 12:00:00,34.56,34.58,34.52,34.58,35400.0,29.7748,29.792,29.7403,29.792,35400.0
2014-06-02 12:30:00,34.58,34.6,34.52,34.52,34800.0,29.792,29.8092,29.7403,29.7403,34800.0
2014-06-02 13:00:00,34.52,34.53,34.47,34.49,45200.0,29.7403,29.7489,29.6972,29.7145,45200.0
2014-06-02 13:30:00,34.49,34.52,34.49,34.52,43400.0,29.7145,29.7403,29.7145,29.7403,43400.0
2014-06-02 14:00:00,34.52,34.57,34.49,34.5,44000.0,29.7403,29.7834,29.7145,29.7231,44000.0
2014-06-02 14:30:00,34.51,34.51,34.42,34.42,53400.0,29.7317,29.7317,29.6542,29.6542,53400.0
2014-06-02 15:00:00,34.42,34.43,34.38,34.4,66600.0,29.6542,29.6628,29.6197,29.6369,66600.0
2014-06-02 15:30:00,34.4,34.46,34.4,34.43,188600.0,29.6369,29.6886,29.6369,29.6628,188600.0
2014-06-03 09:30:00,34.4,34.4,34.28,34.29,85000.0,29.6369,29.6369,29.5336,29.5422,85000.0
2014-06-03 10:00:00,34.27,34.34,34.26,34.27,52400.0,29.5249,29.5852,29.5163,29.5249,52400.0
2014-06-03 10:30:00,34.28,34.3,34.24,34.27,36600.0,29.5336,29.5508,29.4991,29.5249,36600.0
2014-06-03 11:00:00,34.27,34.35,34.27,34.34,71800.0,29.5249,29.5939,29.5249,29.5852,71800.0
2014-06-03 11:30:00,34.33,34.34,34.29,34.3,75600.0,29.5766,29.5852,29.5422,29.5508,75600.0
2014-06-03 12:00:00,34.3,34.35,34.29,34.35,37200.0,29.5508,29.5939,29.5422,29.5939,37200.0
2014-06-03 12:30:00,34.35,34.35,34.3,34.32,29200.0,29.5939,29.5939,29.5508,29.568,29200.0
2014-06-03 13:00:00,34.32,34.33,34.29,34.29,69200.0,29.568,29.5766,29.5422,29.5422,69200.0
2014-06-03 13:30:00,34.29,34.3,34.28,34.29,38400.0,29.5422,29.5508,29.5336,29.5422,38400.0
2014-06-03 14:00:00,34.29,34.33,34.29,34.32,59200.0,29.5422,29.5766,29.5422,29.568,59200.0
2014-06-03 14:30:00,34.32,34.34,34.32,34.34,36400.0,29.568,29.5852,29.568,29.5852,36400.0
2014-06-03 15:00:00,34.34,34.34,34.3,34.32,53400.0,29.5852,29.5852,29.5508,29.568,53400.0
2014-06-03 15:30:00,34.32,34.35,34.3,34.31,142000.0,29.568,29.5939,29.5508,29.5594,142000.0
2014-06-04 09:30:00,34.29,34.47,34.23,34.38,117400.0,29.5422,29.6972,29.4905,29.6197,117400.0
2014-06-04 10:00:00,34.38,34.42,34.37,34.4,46800.0,29.6197,29.6542,29.6111,29.6369,46800.0
2014-06-04 10:30:00,34.4,34.49,34.38,34.49,85800.0,29.6369,29.7145,29.6197,29.7145,85800.0
2014-06-04 11:00:00,34.49,34.58,34.48,34.57,173400.0,29.7145,29.792,29.7059,29.7834,173400.0
2014-06-04 11:30:00,34.57,34.59,34.56,34.58,63200.0,29.7834,29.8006,29.7748,29.792,63200.0
2014-06-04 12:00:00,34.58,34.58,34.51,34.52,35400.0,29.792,29.792,29.7317,29.7403,35400.0
2014-06-04 12:30:00,34.51,34.54,34.5,34.52,33600.0,29.7317,29.7576,29.7231,29.7403,33600.0
2014-06-04 13:00:00,34.53,34.54,34.52,34.52,38400.0,29.7489,29.7576,29.7403,29.7403,38400.0
2014-06-04 13:30:00,34.51,34.52,34.49,34.51,27200.0,29.7317,29.7403,29.7145,29.7317,27200.0
2014-06-04 14:00:00,34.5,34.53,34.5,34.52,71200.0,29.7231,29.7489,29.7231,29.7403,71200.0
2014-06-04 14:30:00,34.51,34.54,34.51,34.52,92800.0,29.7317,29.7576,29.7317,29.7403,92800.0
2014-06-04 15:00:00,34.52,34.53,34.52,34.52,146000.0,29.7403,29.7489,29.7403,29.7403,146000.0
2014-06-04 15:30:00,34.52,34.65,34.52,34.63,278200.0,29.7403,29.8523,29.7403,29.8351,278200.0
2014-06-05 09:30:00,34.63,34.73,34.48,34.52,78200.0,29.8351,29.9212,29.7059,29.7403,78200.0
2014-06-05 10:00:00,34.52,34.57,34.49,34.57,70200.0,29.7403,29.7834,29.7145,29.7834,70200.0
2014-06-05 10:30:00,34.57,34.61,34.5,34.57,44000.0,29.7834,29.8179,29.7231,29.7834,44000.0
2014-06-05 11:00:00,34.57,34.63,34.56,34.6,36200.0,29.7834,29.8351,29.7748,29.8092,36200.0
2014-06-05 11:30:00,34.6,34.63,34.6,34.62,32200.0,29.8092,29.8351,29.8092,29.8265,32200.0
2014-06-05 12:00:00,34.63,34.66,34.6,34.63,49400.0,29.8351,29.8609,29.8092,29.8351,49400.0
2014-06-05 12:30:00,34.63,34.66,34.6,34.63,22600.0,29.8351,29.8609,29.8092,29.8351,22600.0
2014-06-05 13:00:00,34.63,34.66,34.63,34.64,22400.0,29.8351,29.8609,29.8351,29.8437,22400.0
2014-06-05 13:30:00,34.64,34.67,34.61,34.65,56200.0,29.8437,29.8696,29.8179,29.8523,56200.0
2014-06-05 14:00:00,34.66,34.72,34.65,34.7,42600.0,29.8609,29.9126,29.8523,29.8954,42600.0
2014-06-05 14:30:00,34.7,34.74,34.7,34.72,31600.0,29.8954,29.9299,29.8954,29.9126,31600.0
2014-06-05 15:00:00,34.72,34.73,34.7,34.72,64200.0,29.9126,29.9212,29.8954,29.9126,64200.0
2014-06-05 15:30:00,34.72,34.77,34.7,34.76,137200.0,29.9126,29.9557,29.8954,29.9471,137200.0
2014-06-06 09:30:00,34.79,34.83,34.69,34.76,31400.0,29.9729,30.0074,29.8868,29.9471,31400.0
2014-06-06 10:00:00,34.77,34.77,34.74,34.76,24600.0,29.9557,29.9557,29.9299,29.9471,24600.0
2014-06-06 10:30:00,34.74,34.8,34.74,34.74,54400.0,29.9299,29.9816,29.9299,29.9299,54400.0
2014-06-06 11:00:00,34.74,34.79,34.73,34.74,33200.0,29.9299,29.9729,29.9212,29.9299,33200.0
2014-06-06 11:30:00,34.74,34.76,34.73,34.74,32200.0,29.9299,29.9471,29.9212,29.9299,32200.0
2014-06-06 12:00:00,34.74,34.76,34.74,34.74,27000.0,29.9299,29.9471,29.9299,29.9299,27000.0
2014-06-06 12:30:00,34.74,34.77,34.74,34.75,40000.0,29.9299,29.9557,29.9299,29.9385,40000.0
2014-06-06 13:00:00,34.74,34.74,34.71,34.71,28600.0,29.9299,29.9299,29.904,29.904,28600.0
2014-06-06 13:30:00,34.71,34.72,34.68,34.7,39800.0,29.904,29.9126,29.8782,29.8954,39800.0
2014-06-06 14:00:00,34.7,34.72,34.68,34.69,32600.0,29.8954,29.9126,29.8782,29.8868,32600.0
2014-06-06 14:30:00,34.68,34.71,34.68,34.71,51800.0,29.8782,29.904,29.8782,29.904,51800.0
2014-06-06 15:00:00,34.71,34.71,34.68,34.68,53000.0,29.904,29.904,29.8782,29.8782,53000.0
2014-06-06 15:30:00,34.69,34.74,34.67,34.73,110400.0,29.8868,29.9299,29.8696,29.9212,110400.0
2014-06-09 09:30:00,34.65,34.87,34.63,34.76,55800.0,29.8523,30.0419,29.8351,29.9471,55800.0
2014-06-09 10:00:00,34.74,34.79,34.73,34.76,19600.0,29.9299,29.9729,29.9212,29.9471,19600.0
2014-06-09 10:30:00,34.74,34.82,34.74,34.77,19200.0,29.9299,29.9988,29.9299,29.9557,19200.0
2014-06-09 11:00:00,34.76,34.8,34.76,34.78,14200.0,29.9471,29.9816,29.9471,29.9643,14200.0
2014-06-09 11:30:00,34.79,34.83,34.77,34.82,28800.0,29.9729,30.0074,29.9557,29.9988,28800.0
2014-06-09 12:00:00,34.79,34.81,34.76,34.77,13400.0,29.9729,29.9902,29.9471,29.9557,13400.0
2014-06-09 12:30:00,34.76,34.82,34.76,34.81,25600.0,29.9471,29.9988,29.9471,29.9902,25600.0
2014-06-09 13:00:00,34.81,35.05,34.81,34.94,130200.0,29.9902,30.1969,29.9902,30.1022,130200.0
2014-06-09 13:30:00,34.95,34.99,34.92,34.97,28200.0,30.1108,30.1452,30.0849,30.128,28200.0
2014-06-09 14:00:00,34.94,34.97,34.91,34.93,27200.0,30.1022,30.128,30.0763,30.0936,27200.0
2014-06-09 14:30:00,34.94,34.98,34.9,34.98,62000.0,30.1022,30.1366,30.0677,30.1366,62000.0
2014-06-09 15:00:00,34.97,34.99,34.94,34.99,52000.0,30.128,30.1452,30.1022,30.1452,52000.0
2014-06-09 15:30:00,34.99,35.0,34.94,35.0,126800.0,30.1452,30.1539,30.1022,30.1539,126800.0
2014-06-10 09:30:00,34.85,35.05,34.85,35.01,103400.0,30.0246,30.1969,30.0246,30.1625,103400.0
2014-06-10 10:00:00,35.01,35.04,34.94,34.99,38400.0,30.1625,30.1883,30.1022,30.1452,38400.0
2014-06-10 10:30:00,34.99,35.0,34.88,34.92,65200.0,30.1452,30.1539,30.0505,30.0849,65200.0
2014-06-10 11:00:00,34.93,34.94,34.82,34.82,56200.0,30.0936,30.1022,29.9988,29.9988,56200.0
2014-06-10 11:30:00,34.82,34.83,34.75,34.82,46000.0,29.9988,30.0074,29.9385,29.9988,46000.0
2014-06-10 12:00:00,34.81,34.81,34.75,34.76,23800.0,29.9902,29.9902,29.9385,29.9471,23800.0
2014-06-10 12:30:00,34.76,34.78,34.74,34.74,26200.0,29.9471,29.9643,29.9299,29.9299,26200.0
2014-06-10 13:00:00,34.73,34.73,34.69,34.72,33400.0,29.9212,29.9212,29.8868,29.9126,33400.0
2014-06-10 13:30:00,34.73,34.76,34.69,34.76,44800.0,29.9212,29.9471,29.8868,29.9471,44800.0
2014-06-10 14:00:00,34.76,34.82,34.74,34.82,44800.0,29.9471,29.9988,29.9299,29.9988,44800.0
2014-06-10 14:30:00,34.82,34.86,34.79,34.81,59000.0,29.9988,30.0332,29.9729,29.9902,59000.0
2014-06-10 15:00:00,34.81,34.83,34.78,34.8,46200.0,29.9902,30.0074,29.9643,29.9816,46200.0
2014-06-10 15:30:00,34.8,34.81,34.76,34.77,159000.0,29.9816,29.9902,29.9471,29.9557,159000.0
2014-06-11 09:30:00,34.74,34.82,34.72,34.82,72600.0,29.9299,29.9988,29.9126,29.9988,72600.0
2014-06-11 10:00:00,34.8,34.87,34.71,34.77,77000.0,29.9816,30.0419,29.904,29.9557,77000.0
2014-06-11 10:30:00,34.76,34.81,34.72,34.73,47800.0,29.9471,29.9902,29.9126,29.9212,47800.0
2014-06-11 11:00:00,34.73,34.8,34.71,34.77,50000.0,29.9212,29.9816,29.904,29.9557,50000.0
2014-06-11 11:30:00,34.79,34.84,34.77,34.84,49000.0,29.9729,30.016,29.9557,30.016,49000.0
2014-06-11 12:00:00,34.84,34.9,34.83,34.86,42200.0,30.016,30.0677,30.0074,30.0332,42200.0
2014-06-11 12:30:00,34.86,34.89,34.85,34.89,35400.0,30.0332,30.0591,30.0246,30.0591,35400.0
2014-06-11 13:00:00,34.88,34.89,34.81,34.85,34000.0,30.0505,30.0591,29.9902,30.0246,34000.0
2014-06-11 13:30:00,34.85,34.85,34.82,34.85,42600.0,30.0246,30.0246,29.9988,30.0246,42600.0
2014-06-11 14:00:00,34.84,34.85,34.81,34.84,42800.0,30.016,30.0246,29.9902,30.016,42800.0
2014-06-11 14:30:00,34.83,34.87,34.82,34.84,41600.0,30.0074,30.0419,29.9988,30.016,41600.0
2014-06-11 15:00:00,34.84,34.84,34.81,34.82,53000.0,30.016,30.016,29.9902,29.9988,53000.0
2014-06-11 15:30:00,34.82,34.85,34.77,34.77,200800.0,29.9988,30.0246,29.9557,29.9557,200800.0
2014-06-12 09:30:00,34.73,34.77,34.56,34.56,43400.0,29.9212,29.9557,29.7748,29.7748,43400.0
2014-06-12 10:00:00,34.58,34.65,34.58,34.63,44600.0,29.792,29.8523,29.792,29.8351,44600.0
2014-06-12 10:30:00,34.63,34.66,34.56,34.58,17000.0,29.8351,29.8609,29.7748,29.792,17000.0
2014-06-12 11:00:00,34.57,34.63,34.57,34.61,18800.0,29.7834,29.8351,29.7834,29.8179,18800.0
2014-06-12 11:30:00,34.6,34.6,34.55,34.58,26000.0,29.8092,29.8092,29.7662,29.792,26000.0
2014-06-12 12:00:00,34.57,34.62,34.55,34.59,21200.0,29.7834,29.8265,29.7662,29.8006,21200.0
2014-06-12 12:30:00,34.59,34.6,34.55,34.57,23200.0,29.8006,29.8092,29.7662,29.7834,23200.0
2014-06-12 13:00:00,34.56,34.63,34.54,34.62,29200.0,29.7748,29.8351,29.7576,29.8265,29200.0
2014-06-12 13:30:00,34.6,34.63,34.55,34.58,33200.0,29.8092,29.8351,29.7662,29.792,33200.0
2014-06-12 14:00:00,34.57,34.62,34.57,34.6,34600.0,29.7834,29.8265,29.7834,29.8092,34600.0
2014-06-12 14:30:00,34.6,34.63,34.59,34.61,29800.0,29.8092,29.8351,29.8006,29.8179,29800.0
2014-06-12 15:00:00,34.62,34.63,34.58,34.6,40800.0,29.8265,29.8351,29.792,29.8092,40800.0
2014-06-12 15:30:00,34.6,34.66,34.58,34.64,109800.0,29.8092,29.8609,29.792,29.8437,109800.0
2014-06-13 09:30:00,34.67,34.7,34.59,34.65,36200.0,29.8696,29.8954,29.8006,29.8523,36200.0
2014-06-13 10:00:00,34.64,34.7,34.63,34.67,23200.0,29.8437,29.8954,29.8351,29.8696,23200.0
2014-06-13 10:30:00,34.67,34.73,34.67,34.69,14600.0,29.8696,29.9212,29.8696,29.8868,14600.0
2014-06-13 11:00:00,34.69,34.7,34.67,34.69,6000.0,29.8868,29.8954,29.8696,29.8868,6000.0
2014-06-13 11:30:00,34.7,34.71,34.67,34.67,27000.0,29.8954,29.904,29.8696,29.8696,27000.0
2014-06-13 12:00:00,34.68,34.7,34.66,34.68,13800.0,29.8782,29.8954,29.8609,29.8782,13800.0
2014-06-13 12:30:00,34.67,34.69,34.63,34.68,12000.0,29.8696,29.8868,29.8351,29.8782,12000.0
2014-06-13 13:00:00,34.69,34.69,34.63,34.63,20000.0,29.8868,29.8868,29.8351,29.8351,20000.0
2014-06-13 13:30:00,34.63,34.63,34.59,34.59,25600.0,29.8351,29.8351,29.8006,29.8006,25600.0
2014-06-13 14:00:00,34.59,34.63,34.58,34.58,36200.0,29.8006,29.8351,29.792,29.792,36200.0
2014-06-13 14:30:00,34.58,34.6,34.54,34.56,48200.0,29.792,29.8092,29.7576,29.7748,48200.0
2014-06-13 15:00:00,34.56,34.6,34.52,34.53,79200.0,29.7748,29.8092,29.7403,29.7489,79200.0
2014-06-13 15:30:00,34.52,34.57,34.51,34.57,199200.0,29.7403,29.7834,29.7317,29.7834,199200.0
2014-06-16 09:30:00,34.57,34.87,34.57,34.82,104600.0,29.7834,30.0419,29.7834,29.9988,104600.0
2014-06-16 10:00:00,34.8,34.89,34.77,34.85,41400.0,29.9816,30.0591,29.9557,30.0246,41400.0
2014-06-16 10:30:00,34.85,34.89,34.8,34.81,32400.0,30.0246,30.0591,29.9816,29.9902,32400.0
2014-06-16 11:00:00,34.8,34.8,34.71,34.73,30800.0,29.9816,29.9816,29.904,29.9212,30800.0
2014-06-16 11:30:00,34.73,34.73,34.67,34.69,27200.0,29.9212,29.9212,29.8696,29.8868,27200.0
2014-06-16 12:00:00,34.69,34.69,34.65,34.66,26400.0,29.8868,29.8868,29.8523,29.8609,26400.0
2014-06-16 12:30:00,34.66,34.71,34.66,34.68,18600.0,29.8609,29.904,29.8609,29.8782,18600.0
2014-06-16 13:00:00,34.68,34.71,34.66,34.66,20200.0,29.8782,29.904,29.8609,29.8609,20200.0
2014-06-16 13:30:00,34.66,34.74,34.66,34.74,69000.0,29.8609,29.9299,29.8609,29.9299,69000.0
2014-06-16 14:00:00,34.74,34.81,34.74,34.81,54800.0,29.9299,29.9902,29.9299,29.9902,54800.0
2014-06-16 14:30:00,34.82,34.87,34.81,34.83,106000.0,29.9988,30.0419,29.9902,30.0074,106000.0
2014-06-16 15:00:00,34.83,34.84,34.77,34.79,64600.0,30.0074,30.016,29.9557,29.9729,64600.0
2014-06-16 15:30:00,34.79,34.82,34.75,34.81,196800.0,29.9729,29.9988,29.9385,29.9902,196800.0
2014-06-17 09:30:00,34.73,34.84,34.68,34.82,72200.0,29.9212,30.016,29.8782,29.9988,72200.0
2014-06-17 10:00:00,34.82,34.87,34.73,34.73,74000.0,29.9988,30.0419,29.9212,29.9212,74000.0
2014-06-17 10:30:00,34.73,34.74,34.62,34.71,35800.0,29.9212,29.9299,29.8265,29.904,35800.0
2014-06-17 11:00:00,34.7,34.75,34.67,34.75,38000.0,29.8954,29.9385,29.8696,29.9385,38000.0
2014-06-17 11:30:00,34.76,34.77,34.73,34.74,54600.0,29.9471,29.9557,29.9212,29.9299,54600.0
2014-06-17 12:00:00,34.74,34.75,34.66,34.66,58000.0,29.9299,29.9385,29.8609,29.8609,58000.0
2014-06-17 12:30:00,34.66,34.76,34.66,34.74,34600.0,29.8609,29.9471,29.8609,29.9299,34600.0
2014-06-17 13:00:00,34.74,34.76,34.71,34.71,25200.0,29.9299,29.9471,29.904,29.904,25200.0
2014-06-17 13:30:00,34.71,34.75,34.71,34.74,59600.0,29.904,29.9385,29.904,29.9299,59600.0
2014-06-17 14:00:00,34.74,34.75,34.71,34.74,44600.0,29.9299,29.9385,29.904,29.9299,44600.0
2014-06-17 14:30:00,34.74,34.77,34.73,34.76,43400.0,29.9299,29.9557,29.9212,29.9471,43400.0
2014-06-17 15:00:00,34.76,34.76,34.67,34.68,80400.0,29.9471,29.9471,29.8696,29.8782,80400.0
2014-06-17 15:30:00,34.68,34.77,34.67,34.74,201600.0,29.8782,29.9557,29.8696,29.9299,201600.0
2014-06-18 09:30:00,34.74,34.87,34.69,34.8,40000.0,29.9299,30.0419,29.8868,29.9816,40000.0
2014-06-18 10:00:00,34.77,34.81,34.75,34.8,29000.0,29.9557,29.9902,29.9385,29.9816,29000.0
2014-06-18 10:30:00,34.81,34.84,34.72,34.73,47200.0,29.9902,30.016,29.9126,29.9212,47200.0
2014-06-18 11:00:00,34.74,34.85,34.73,34.79,41800.0,29.9299,30.0246,29.9212,29.9729,41800.0
2014-06-18 11:30:00,34.79,34.82,34.73,34.74,42600.0,29.9729,29.9988,29.9212,29.9299,42600.0
2014-06-18 12:00:00,34.75,34.78,34.73,34.75,23600.0,29.9385,29.9643,29.9212,29.9385,23600.0
2014-06-18 12:30:00,34.76,34.77,34.69,34.76,25200.0,29.9471,29.9557,29.8868,29.9471,25200.0
2014-06-18 13:00:00,34.75,34.76,34.71,34.74,22200.0,29.9385,29.9471,29.904,29.9299,22200.0
2014-06-18 13:30:00,34.74,34.77,34.72,34.77,27200.0,29.9299,29.9557,29.9126,29.9557,27200.0
2014-06-18 14:00:00,34.77,34.86,34.74,34.81,70000.0,29.9557,30.0332,29.9299,29.9902,70000.0
2014-06-18 14:30:00,34.82,34.87,34.8,34.85,55000.0,29.9988,30.0419,29.9816,30.0246,55000.0
2014-06-18 15:00:00,34.84,34.87,34.82,34.84,52400.0,30.016,30.0419,29.9988,30.016,52400.0
2014-06-18 15:30:00,34.84,34.86,34.81,34.86,225400.0,30.016,30.0332,29.9902,30.0332,225400.0
2014-06-19 09:30:00,34.94,35.19,34.9,35.03,59000.0,30.1022,30.3176,30.0677,30.1797,59000.0
2014-06-19 10:00:00,35.06,35.07,34.99,35.07,30800.0,30.2056,30.2142,30.1452,30.2142,30800.0
2014-06-19 10:30:00,35.06,35.1,35.05,35.05,15400.0,30.2056,30.24,30.1969,30.1969,15400.0
2014-06-19 11:00:00,35.06,35.07,35.02,35.04,19000.0,30.2056,30.2142,30.1711,30.1883,19000.0
2014-06-19 11:30:00,35.03,35.13,35.02,35.1,24000.0,30.1797,30.2659,30.1711,30.24,24000.0
2014-06-19 12:00:00,35.11,35.12,35.06,35.08,14000.0,30.2486,30.2572,30.2056,30.2228,14000.0
2014-06-19 12:30:00,35.08,35.12,35.08,35.09,14600.0,30.2228,30.2572,30.2228,30.2314,14600.0
2014-06-19 13:00:00,35.1,35.14,35.08,35.14,13600.0,30.24,30.2745,30.2228,30.2745,13600.0
2014-06-19 13:30:00,35.14,35.19,35.13,35.16,20800.0,30.2745,30.3176,30.2659,30.2917,20800.0
2014-06-19 14:00:00,35.16,35.2,35.14,35.2,16600.0,30.2917,30.3262,30.2745,30.3262,16600.0
2014-06-19 14:30:00,35.19,35.2,35.14,35.19,20800.0,30.3176,30.3262,30.2745,30.3176,20800.0
2014-06-19 15:00:00,35.2,35.2,35.16,35.2,32200.0,30.3262,30.3262,30.2917,30.3262,32200.0
2014-06-19 15:30:00,35.19,35.23,35.18,35.2,136600.0,30.3176,30.352,30.3089,30.3262,136600.0
2014-06-20 09:30:00,35.21,35.24,35.1,35.19,231200.0,30.3348,30.3606,30.24,30.3176,231200.0
2014-06-20 10:00:00,35.19,35.24,35.16,35.2,69400.0,30.3176,30.3606,30.2917,30.3262,69400.0
2014-06-20 10:30:00,35.19,35.19,35.15,35.17,44000.0,30.3176,30.3176,30.2831,30.3003,44000.0
2014-06-20 11:00:00,35.17,35.19,35.08,35.12,43600.0,30.3003,30.3176,30.2228,30.2572,43600.0
2014-06-20 11:30:00,35.13,35.17,35.1,35.16,38400.0,30.2659,30.3003,30.24,30.2917,38400.0
2014-06-20 12:00:00,35.16,35.16,35.09,35.12,22000.0,30.2917,30.2917,30.2314,30.2572,22000.0
2014-06-20 12:30:00,35.12,35.12,35.07,35.09,30600.0,30.2572,30.2572,30.2142,30.2314,30600.0
2014-06-20 13:00:00,35.1,35.1,35.07,35.08,19400.0,30.24,30.24,30.2142,30.2228,19400.0
2014-06-20 13:30:00,35.08,35.11,35.07,35.09,29000.0,30.2228,30.2486,30.2142,30.2314,29000.0
2014-06-20 14:00:00,35.08,35.09,35.04,35.05,29200.0,30.2228,30.2314,30.1883,30.1969,29200.0
2014-06-20 14:30:00,35.05,35.05,35.01,35.02,43600.0,30.1969,30.1969,30.1625,30.1711,43600.0
2014-06-20 15:00:00,35.02,35.05,35.01,35.05,59200.0,30.1711,30.1969,30.1625,30.1969,59200.0
2014-06-20 15:30:00,35.05,35.07,35.02,35.04,199200.0,30.1969,30.2142,30.1711,30.1883,199200.0
2014-06-23 09:30:00,35.05,35.05,34.93,34.96,53000.0,30.1969,30.1969,30.0936,30.1194,53000.0
2014-06-23 10:00:00,34.96,34.99,34.92,34.93,28200.0,30.1194,30.1452,30.0849,30.0936,28200.0
2014-06-23 10:30:00,34.93,34.95,34.84,34.87,35000.0,30.0936,30.1108,30.016,30.0419,35000.0
2014-06-23 11:00:00,34.88,34.88,34.77,34.79,43400.0,30.0505,30.0505,29.9557,29.9729,43400.0
2014-06-23 11:30:00,34.78,34.82,34.75,34.81,31400.0,29.9643,29.9988,29.9385,29.9902,31400.0
2014-06-23 12:00:00,34.81,34.81,34.78,34.8,17000.0,29.9902,29.9902,29.9643,29.9816,17000.0
2014-06-23 12:30:00,34.8,34.8,34.76,34.8,38800.0,29.9816,29.9816,29.9471,29.9816,38800.0
2014-06-23 13:00:00,34.8,34.83,34.77,34.79,45200.0,29.9816,30.0074,29.9557,29.9729,45200.0
2014-06-23 13:30:00,34.79,34.8,34.76,34.76,43000.0,29.9729,29.9816,29.9471,29.9471,43000.0
2014-06-23 14:00:00,34.76,34.79,34.75,34.76,40800.0,29.9471,29.9729,29.9385,29.9471,40800.0
2014-06-23 14:30:00,34.76,34.77,34.74,34.76,34600.0,29.9471,29.9557,29.9299,29.9471,34600.0
2014-06-23 15:00:00,34.76,34.77,34.75,34.76,52000.0,29.9471,29.9557,29.9385,29.9471,52000.0
2014-06-23 15:30:00,34.76,34.76,34.73,34.74,124800.0,29.9471,29.9471,29.9212,29.9299,124800.0
2014-06-24 09:30:00,34.7,34.7,34.61,34.67,41000.0,29.8954,29.8954,29.8179,29.8696,41000.0
2014-06-24 10:00:00,34.67,34.73,34.67,34.72,51400.0,29.8696,29.9212,29.8696,29.9126,51400.0
2014-06-24 10:30:00,34.73,34.81,34.72,34.79,32000.0,29.9212,29.9902,29.9126,29.9729,32000.0
2014-06-24 11:00:00,34.78,34.86,34.78,34.82,31000.0,29.9643,30.0332,29.9643,29.9988,31000.0
2014-06-24 11:30:00,34.83,34.83,34.78,34.81,15800.0,30.0074,30.0074,29.9643,29.9902,15800.0
2014-06-24 12:00:00,34.82,34.83,34.77,34.77,19200.0,29.9988,30.0074,29.9557,29.9557,19200.0
2014-06-24 12:30:00,34.77,34.77,34.74,34.74,19400.0,29.9557,29.9557,29.9299,29.9299,19400.0
2014-06-24 13:00:00,34.76,34.76,34.69,34.71,17200.0,29.9471,29.9471,29.8868,29.904,17200.0
2014-06-24 13:30:00,34.7,34.72,34.7,34.7,22200.0,29.8954,29.9126,29.8954,29.8954,22200.0
2014-06-24 14:00:00,34.7,34.72,34.67,34.69,23400.0,29.8954,29.9126,29.8696,29.8868,23400.0
2014-06-24 14:30:00,34.67,34.73,34.66,34.71,29600.0,29.8696,29.9212,29.8609,29.904,29600.0
2014-06-24 15:00:00,34.71,34.71,34.61,34.66,59600.0,29.904,29.904,29.8179,29.8609,59600.0
2014-06-24 15:30:00,34.66,34.7,34.66,34.68,141400.0,29.8609,29.8954,29.8609,29.8782,141400.0
2014-06-25 09:30:00,34.66,34.79,34.62,34.79,36400.0,29.8609,29.9729,29.8265,29.9729,36400.0
2014-06-25 10:00:00,34.79,34.8,34.69,34.74,38000.0,29.9729,29.9816,29.8868,29.9299,38000.0
2014-06-25 10:30:00,34.74,34.84,34.73,34.84,43600.0,29.9299,30.016,29.9212,30.016,43600.0
2014-06-25 11:00:00,34.84,34.85,34.78,34.84,49400.0,30.016,30.0246,29.9643,30.016,49400.0
2014-06-25 11:30:00,34.84,34.85,34.79,34.79,25600.0,30.016,30.0246,29.9729,29.9729,25600.0
2014-06-25 12:00:00,34.81,34.82,34.76,34.79,15400.0,29.9902,29.9988,29.9471,29.9729,15400.0
2014-06-25 12:30:00,34.79,34.81,34.77,34.77,14000.0,29.9729,29.9902,29.9557,29.9557,14000.0
2014-06-25 13:00:00,34.77,34.8,34.74,34.74,17800.0,29.9557,29.9816,29.9299,29.9299,17800.0
2014-06-25 13:30:00,34.74,34.79,34.74,34.77,23800.0,29.9299,29.9729,29.9299,29.9557,23800.0
2014-06-25 14:00:00,34.77,34.79,34.76,34.79,23400.0,29.9557,29.9729,29.9471,29.9729,23400.0
2014-06-25 14:30:00,34.79,34.81,34.77,34.81,34000.0,29.9729,29.9902,29.9557,29.9902,34000.0
2014-06-25 15:00:00,34.81,34.84,34.78,34.83,40600.0,29.9902,30.016,29.9643,30.0074,40600.0
2014-06-25 15:30:00,34.82,34.84,34.77,34.81,131800.0,29.9988,30.016,29.9557,29.9902,131800.0
2014-06-26 09:30:00,34.82,34.88,34.58,34.6,86400.0,29.9988,30.0505,29.792,29.8092,86400.0
2014-06-26 10:00:00,34.6,34.74,34.59,34.74,52600.0,29.8092,29.9299,29.8006,29.9299,52600.0
2014-06-26 10:30:00,34.74,34.76,34.68,34.74,48000.0,29.9299,29.9471,29.8782,29.9299,48000.0
2014-06-26 11:00:00,34.74,34.84,34.74,34.84,58800.0,29.9299,30.016,29.9299,30.016,58800.0
2014-06-26 11:30:00,34.85,34.85,34.79,34.79,50200.0,30.0246,30.0246,29.9729,29.9729,50200.0
2014-06-26 12:00:00,34.79,34.79,34.7,34.72,20000.0,29.9729,29.9729,29.8954,29.9126,20000.0
2014-06-26 12:30:00,34.72,34.74,34.68,34.68,16000.0,29.9126,29.9299,29.8782,29.8782,16000.0
2014-06-26 13:00:00,34.68,34.71,34.66,34.71,30400.0,29.8782,29.904,29.8609,29.904,30400.0
2014-06-26 13:30:00,34.71,34.74,34.7,34.71,26000.0,29.904,29.9299,29.8954,29.904,26000.0
2014-06-26 14:00:00,34.71,34.72,34.67,34.69,52000.0,29.904,29.9126,29.8696,29.8868,52000.0
2014-06-26 14:30:00,34.69,34.7,34.66,34.67,48400.0,29.8868,29.8954,29.8609,29.8696,48400.0
2014-06-26 15:00:00,34.67,34.69,34.66,34.68,51000.0,29.8696,29.8868,29.8609,29.8782,51000.0
2014-06-26 15:30:00,34.68,34.7,34.67,34.7,83800.0,29.8782,29.8954,29.8696,29.8954,83800.0
2014-06-27 09:30:00,34.68,34.73,34.55,34.59,62200.0,29.8782,29.9212,29.7662,29.8006,62200.0
2014-06-27 10:00:00,34.58,34.62,34.57,34.6,55600.0,29.792,29.8265,29.7834,29.8092,55600.0
2014-06-27 10:30:00,34.6,34.78,34.6,34.78,62000.0,29.8092,29.9643,29.8092,29.9643,62000.0
2014-06-27 11:00:00,34.78,34.81,34.71,34.72,32200.0,29.9643,29.9902,29.904,29.9126,32200.0
2014-06-27 11:30:00,34.72,34.74,34.69,34.71,18600.0,29.9126,29.9299,29.8868,29.904,18600.0
2014-06-27 12:00:00,34.71,34.83,34.71,34.77,64800.0,29.904,30.0074,29.904,29.9557,64800.0
2014-06-27 12:30:00,34.77,34.79,34.73,34.76,45800.0,29.9557,29.9729,29.9212,29.9471,45800.0
2014-06-27 13:00:00,34.77,34.77,34.7,34.72,21600.0,29.9557,29.9557,29.8954,29.9126,21600.0
2014-06-27 13:30:00,34.72,34.73,34.69,34.72,79000.0,29.9126,29.9212,29.8868,29.9126,79000.0
2014-06-27 14:00:00,34.73,34.78,34.73,34.76,36800.0,29.9212,29.9643,29.9212,29.9471,36800.0
2014-06-27 14:30:00,34.77,34.79,34.74,34.74,18000.0,29.9557,29.9729,29.9299,29.9299,18000.0
2014-06-27 15:00:00,34.73,34.8,34.73,34.79,26600.0,29.9212,29.9816,29.9212,29.9729,26600.0
2014-06-27 15:30:00,34.79,34.85,34.74,34.76,198400.0,29.9729,30.0246,29.9299,29.9471,198400.0
2014-06-30 09:30:00,34.82,34.91,34.72,34.79,44600.0,29.9988,30.0763,29.9126,29.9729,44600.0
2014-06-30 10:00:00,34.79,34.88,34.79,34.88,31200.0,29.9729,30.0505,29.9729,30.0505,31200.0
2014-06-30 10:30:00,34.88,34.88,34.77,34.83,39400.0,30.0505,30.0505,29.9557,30.0074,39400.0
2014-06-30 11:00:00,34.83,34.86,34.78,34.83,33800.0,30.0074,30.0332,29.9643,30.0074,33800.0
2014-06-30 11:30:00,34.83,34.86,34.76,34.77,45600.0,30.0074,30.0332,29.9471,29.9557,45600.0
2014-06-30 12:00:00,34.77,34.78,34.73,34.77,44600.0,29.9557,29.9643,29.9212,29.9557,44600.0
2014-06-30 12:30:00,34.77,34.77,34.74,34.74,26600.0,29.9557,29.9557,29.9299,29.9299,26600.0
2014-06-30 13:00:00,34.74,34.77,34.72,34.74,42600.0,29.9299,29.9557,29.9126,29.9299,42600.0
2014-06-30 13:30:00,34.75,34.82,34.74,34.8,32000.0,29.9385,29.9988,29.9299,29.9816,32000.0
2014-06-30 14:00:00,34.8,34.89,34.8,34.88,53000.0,29.9816,30.0591,29.9816,30.0505,53000.0
2014-06-30 14:30:00,34.88,34.94,34.87,34.91,84800.0,30.0505,30.1022,30.0419,30.0763,84800.0
2014-06-30 15:00:00,34.91,34.93,34.9,34.93,87600.0,30.0763,30.0936,30.0677,30.0936,87600.0
2014-06-30 15:30:00,34.92,34.98,34.85,34.97,271600.0,30.0849,30.1366,30.0246,30.128,271600.0
2014-07-01 09:30:00,35.0,35.1,34.9,35.09,204800.0,30.1539,30.24,30.0677,30.2314,204800.0
2014-07-01 10:00:00,35.08,35.19,35.07,35.12,132400.0,30.2228,30.3176,30.2142,30.2572,132400.0
2014-07-01 10:30:00,35.11,35.2,35.1,35.16,65400.0,30.2486,30.3262,30.24,30.2917,65400.0
2014-07-01 11:00:00,35.16,35.22,35.16,35.22,56400.0,30.2917,30.3434,30.2917,30.3434,56400.0
2014-07-01 11:30:00,35.21,35.23,35.15,35.17,52000.0,30.3348,30.352,30.2831,30.3003,52000.0
2014-07-01 12:00:00,35.15,35.22,35.15,35.17,68800.0,30.2831,30.3434,30.2831,30.3003,68800.0
2014-07-01 12:30:00,35.18,35.35,35.17,35.26,99600.0,30.3089,30.4554,30.3003,30.3779,99600.0
2014-07-01 13:00:00,35.27,35.35,35.17,35.17,119800.0,30.3865,30.4554,30.3003,30.3003,119800.0
2014-07-01 13:30:00,35.18,35.22,35.16,35.2,46200.0,30.3089,30.3434,30.2917,30.3262,46200.0
2014-07-01 14:00:00,35.2,35.22,35.13,35.13,33400.0,30.3262,30.3434,30.2659,30.2659,33400.0
2014-07-01 14:30:00,35.13,35.17,35.1,35.13,49000.0,30.2659,30.3003,30.24,30.2659,49000.0
2014-07-01 15:00:00,35.13,35.21,35.1,35.13,123200.0,30.2659,30.3348,30.24,30.2659,123200.0
2014-07-01 15:30:00,35.13,35.17,35.06,35.09,236000.0,30.2659,30.3003,30.2056,30.2314,236000.0
2014-07-02 09:30:00,34.95,35.24,34.8,34.92,142600.0,30.1108,30.3606,29.9816,30.0849,142600.0
2014-07-02 10:00:00,34.93,34.95,34.84,34.88,43400.0,30.0936,30.1108,30.016,30.0505,43400.0
2014-07-02 10:30:00,34.9,34.92,34.85,34.92,44800.0,30.0677,30.0849,30.0246,30.0849,44800.0
2014-07-02 11:00:00,34.9,34.95,34.87,34.88,45600.0,30.0677,30.1108,30.0419,30.0505,45600.0
2014-07-02 11:30:00,34.88,34.9,34.85,34.88,60600.0,30.0505,30.0677,30.0246,30.0505,60600.0
2014-07-02 12:00:00,34.87,34.91,34.85,34.87,29200.0,30.0419,30.0763,30.0246,30.0419,29200.0
2014-07-02 12:30:00,34.88,34.88,34.71,34.72,113400.0,30.0505,30.0505,29.904,29.9126,113400.0
2014-07-02 13:00:00,34.72,34.72,34.65,34.65,136800.0,29.9126,29.9126,29.8523,29.8523,136800.0
2014-07-02 13:30:00,34.67,34.67,34.55,34.56,180600.0,29.8696,29.8696,29.7662,29.7748,180600.0
2014-07-02 14:00:00,34.58,34.6,34.49,34.51,226400.0,29.792,29.8092,29.7145,29.7317,226400.0
2014-07-02 14:30:00,34.51,34.55,34.51,34.52,167400.0,29.7317,29.7662,29.7317,29.7403,167400.0
2014-07-02 15:00:00,34.52,34.62,34.52,34.62,160800.0,29.7403,29.8265,29.7403,29.8265,160800.0
2014-07-02 15:30:00,34.62,34.62,34.47,34.53,504200.0,29.8265,29.8265,29.6972,29.7489,504200.0
2014-07-03 09:30:00,34.58,34.71,34.52,34.55,153600.0,29.792,29.904,29.7403,29.7662,153600.0
2014-07-03 10:00:00,34.56,34.6,34.29,34.33,350000.0,29.7748,29.8092,29.5422,29.5766,350000.0
2014-07-03 10:30:00,34.33,34.38,34.24,34.24,428000.0,29.5766,29.6197,29.4991,29.4991,428000.0
2014-07-03 11:00:00,34.24,34.24,34.08,34.13,389400.0,29.4991,29.4991,29.3612,29.4043,389400.0
2014-07-03 11:30:00,34.13,34.23,34.13,34.22,250600.0,29.4043,29.4905,29.4043,29.4819,250600.0
2014-07-03 12:00:00,34.21,34.24,34.16,34.2,255400.0,29.4732,29.4991,29.4302,29.4646,255400.0
2014-07-03 12:30:00,34.2,34.2,34.09,34.17,504000.0,29.4646,29.4646,29.3699,29.4388,504000.0
2014-07-07 09:30:00,33.62,34.02,33.55,33.99,549400.0,28.9649,29.3096,28.9046,29.2837,549400.0
2014-07-07 10:00:00,33.99,34.12,33.97,34.02,260800.0,29.2837,29.3957,29.2665,29.3096,260800.0
2014-07-07 10:30:00,34.02,34.06,33.87,33.89,177800.0,29.3096,29.344,29.1803,29.1976,177800.0
2014-07-07 11:00:00,33.9,33.96,33.85,33.92,184800.0,29.2062,29.2579,29.1631,29.2234,184800.0
2014-07-07 11:30:00,33.93,33.95,33.89,33.93,105200.0,29.232,29.2492,29.1976,29.232,105200.0
2014-07-07 12:00:00,33.93,34.01,33.92,33.98,104800.0,29.232,29.3009,29.2234,29.2751,104800.0
2014-07-07 12:30:00,33.98,33.99,33.94,33.96,143800.0,29.2751,29.2837,29.2406,29.2579,143800.0
2014-07-07 13:00:00,33.96,33.97,33.9,33.92,139600.0,29.2579,29.2665,29.2062,29.2234,139600.0
2014-07-07 13:30:00,33.93,33.96,33.9,33.91,205200.0,29.232,29.2579,29.2062,29.2148,205200.0
2014-07-07 14:00:00,33.91,33.94,33.9,33.94,173400.0,29.2148,29.2406,29.2062,29.2406,173400.0
2014-07-07 14:30:00,33.94,33.95,33.86,33.87,210000.0,29.2406,29.2492,29.1717,29.1803,210000.0
2014-07-07 15:00:00,33.87,33.95,33.86,33.95,227000.0,29.1803,29.2492,29.1717,29.2492,227000.0
2014-07-07 15:30:00,33.95,33.95,33.89,33.91,625800.0,29.2492,29.2492,29.1976,29.2148,625800.0
2014-07-08 09:30:00,33.95,33.99,33.76,33.83,192000.0,29.2492,29.2837,29.0856,29.1459,192000.0
2014-07-08 10:00:00,33.84,33.95,33.78,33.85,198800.0,29.1545,29.2492,29.1028,29.1631,198800.0
2014-07-08 10:30:00,33.87,33.89,33.82,33.85,120800.0,29.1803,29.1976,29.1372,29.1631,120800.0
2014-07-08 11:00:00,33.85,33.9,33.81,33.81,136600.0,29.1631,29.2062,29.1286,29.1286,136600.0
2014-07-08 11:30:00,33.79,33.91,33.78,33.9,125600.0,29.1114,29.2148,29.1028,29.2062,125600.0
2014-07-08 12:00:00,33.9,33.92,33.88,33.88,76600.0,29.2062,29.2234,29.1889,29.1889,76600.0
2014-07-08 12:30:00,33.88,33.9,33.76,33.78,103000.0,29.1889,29.2062,29.0856,29.1028,103000.0
2014-07-08 13:00:00,33.78,33.78,33.73,33.75,97000.0,29.1028,29.1028,29.0597,29.0769,97000.0
2014-07-08 13:30:00,33.76,33.79,33.73,33.76,164600.0,29.0856,29.1114,29.0597,29.0856,164600.0
2014-07-08 14:00:00,33.76,33.76,33.66,33.71,133000.0,29.0856,29.0856,28.9994,29.0425,133000.0
2014-07-08 14:30:00,33.72,33.82,33.72,33.8,138000.0,29.0511,29.1372,29.0511,29.12,138000.0
2014-07-08 15:00:00,33.8,33.84,33.77,33.83,104000.0,29.12,29.1545,29.0942,29.1459,104000.0
2014-07-08 15:30:00,33.82,33.83,33.78,33.8,374200.0,29.1372,29.1459,29.1028,29.12,374200.0
2014-07-09 09:30:00,33.91,33.96,33.84,33.88,81400.0,29.2148,29.2579,29.1545,29.1889,81400.0
2014-07-09 10:00:00,33.87,34.02,33.85,33.98,90600.0,29.1803,29.3096,29.1631,29.2751,90600.0
2014-07-09 10:30:00,33.98,34.1,33.98,34.05,56800.0,29.2751,29.3785,29.2751,29.3354,56800.0
2014-07-09 11:00:00,34.05,34.09,33.99,34.08,56600.0,29.3354,29.3699,29.2837,29.3612,56600.0
2014-07-09 11:30:00,34.08,34.14,34.06,34.1,51000.0,29.3612,29.4129,29.344,29.3785,51000.0
2014-07-09 12:00:00,34.1,34.11,34.05,34.11,49200.0,29.3785,29.3871,29.3354,29.3871,49200.0
2014-07-09 12:30:00,34.11,34.13,34.09,34.09,40000.0,29.3871,29.4043,29.3699,29.3699,40000.0
2014-07-09 13:00:00,34.09,34.14,34.08,34.12,75000.0,29.3699,29.4129,29.3612,29.3957,75000.0
2014-07-09 13:30:00,34.12,34.16,34.12,34.13,55400.0,29.3957,29.4302,29.3957,29.4043,55400.0
2014-07-09 14:00:00,34.13,34.15,34.05,34.13,102600.0,29.4043,29.4216,29.3354,29.4043,102600.0
2014-07-09 14:30:00,34.13,34.14,34.1,34.12,69800.0,29.4043,29.4129,29.3785,29.3957,69800.0
2014-07-09 15:00:00,34.12,34.15,34.1,34.12,80000.0,29.3957,29.4216,29.3785,29.3957,80000.0
2014-07-09 15:30:00,34.12,34.13,34.06,34.09,171600.0,29.3957,29.4043,29.344,29.3699,171600.0
2014-07-10 09:30:00,33.84,34.06,33.74,34.05,121800.0,29.1545,29.344,29.0683,29.3354,121800.0
2014-07-10 10:00:00,34.05,34.11,34.01,34.1,81200.0,29.3354,29.3871,29.3009,29.3785,81200.0
2014-07-10 10:30:00,34.1,34.12,34.01,34.07,43200.0,29.3785,29.3957,29.3009,29.3526,43200.0
2014-07-10 11:00:00,34.07,34.07,34.0,34.02,25800.0,29.3526,29.3526,29.2923,29.3096,25800.0
2014-07-10 11:30:00,34.02,34.02,33.93,33.95,26000.0,29.3096,29.3096,29.232,29.2492,26000.0
2014-07-10 12:00:00,33.96,33.99,33.95,33.97,19800.0,29.2579,29.2837,29.2492,29.2665,19800.0
2014-07-10 12:30:00,33.98,33.98,33.91,33.92,26600.0,29.2751,29.2751,29.2148,29.2234,26600.0
2014-07-10 13:00:00,33.93,33.97,33.91,33.96,66600.0,29.232,29.2665,29.2148,29.2579,66600.0
2014-07-10 13:30:00,33.97,34.01,33.94,33.99,74800.0,29.2665,29.3009,29.2406,29.2837,74800.0
2014-07-10 14:00:00,33.99,34.03,33.98,34.03,39600.0,29.2837,29.3182,29.2751,29.3182,39600.0
2014-07-10 14:30:00,34.03,34.04,33.99,34.04,44200.0,29.3182,29.3268,29.2837,29.3268,44200.0
2014-07-10 15:00:00,34.04,34.06,34.01,34.05,79800.0,29.3268,29.344,29.3009,29.3354,79800.0
2014-07-10 15:30:00,34.05,34.08,33.99,34.02,172000.0,29.3354,29.3612,29.2837,29.3096,172000.0
2014-07-11 09:30:00,34.05,34.08,33.95,34.07,65600.0,29.3354,29.3612,29.2492,29.3526,65600.0
2014-07-11 10:00:00,34.07,34.14,34.01,34.01,80400.0,29.3526,29.4129,29.3009,29.3009,80400.0
2014-07-11 10:30:00,34.02,34.02,33.93,33.93,47200.0,29.3096,29.3096,29.232,29.232,47200.0
2014-07-11 11:00:00,33.93,33.97,33.88,33.88,94000.0,29.232,29.2665,29.1889,29.1889,94000.0
2014-07-11 11:30:00,33.89,33.93,33.87,33.91,56000.0,29.1976,29.232,29.1803,29.2148,56000.0
2014-07-11 12:00:00,33.9,33.93,33.84,33.87,45400.0,29.2062,29.232,29.1545,29.1803,45400.0
2014-07-11 12:30:00,33.87,33.92,33.85,33.91,29600.0,29.1803,29.2234,29.1631,29.2148,29600.0
2014-07-11 13:00:00,33.91,33.96,33.88,33.95,46200.0,29.2148,29.2579,29.1889,29.2492,46200.0
2014-07-11 13:30:00,33.95,33.99,33.94,33.98,55400.0,29.2492,29.2837,29.2406,29.2751,55400.0
2014-07-11 14:00:00,33.98,34.01,33.94,33.95,55400.0,29.2751,29.3009,29.2406,29.2492,55400.0
2014-07-11 14:30:00,33.95,33.96,33.9,33.91,68600.0,29.2492,29.2579,29.2062,29.2148,68600.0
2014-07-11 15:00:00,33.92,33.96,33.88,33.95,100600.0,29.2234,29.2579,29.1889,29.2492,100600.0
2014-07-11 15:30:00,33.96,33.96,33.85,33.87,182800.0,29.2579,29.2579,29.1631,29.1803,182800.0
2014-07-14 09:30:00,34.02,34.12,33.94,33.96,115200.0,29.3096,29.3957,29.2406,29.2579,115200.0
2014-07-14 10:00:00,33.96,33.99,33.88,33.9,53800.0,29.2579,29.2837,29.1889,29.2062,53800.0
2014-07-14 10:30:00,33.91,33.91,33.82,33.83,108400.0,29.2148,29.2148,29.1372,29.1459,108400.0
2014-07-14 11:00:00,33.82,33.84,33.72,33.77,124400.0,29.1372,29.1545,29.0511,29.0942,124400.0
2014-07-14 11:30:00,33.77,33.83,33.71,33.72,133200.0,29.0942,29.1459,29.0425,29.0511,133200.0
2014-07-14 12:00:00,33.72,33.75,33.68,33.69,91400.0,29.0511,29.0769,29.0166,29.0252,91400.0
2014-07-14 12:30:00,33.69,33.73,33.68,33.7,128400.0,29.0252,29.0597,29.0166,29.0339,128400.0
2014-07-14 13:00:00,33.7,33.74,33.69,33.72,143800.0,29.0339,29.0683,29.0252,29.0511,143800.0
2014-07-14 13:30:00,33.72,33.81,33.72,33.79,170200.0,29.0511,29.1286,29.0511,29.1114,170200.0
2014-07-14 14:00:00,33.8,33.81,33.73,33.75,128800.0,29.12,29.1286,29.0597,29.0769,128800.0
2014-07-14 14:30:00,33.76,33.76,33.72,33.74,149600.0,29.0856,29.0856,29.0511,29.0683,149600.0
2014-07-14 15:00:00,33.75,33.77,33.73,33.74,137400.0,29.0769,29.0942,29.0597,29.0683,137400.0
2014-07-14 15:30:00,33.74,33.77,33.73,33.75,323200.0,29.0683,29.0942,29.0597,29.0769,323200.0
2014-07-15 09:30:00,33.94,34.05,33.88,34.02,340800.0,29.2406,29.3354,29.1889,29.3096,340800.0
2014-07-15 10:00:00,34.0,34.06,33.98,34.01,172600.0,29.2923,29.344,29.2751,29.3009,172600.0
2014-07-15 10:30:00,34.01,34.09,33.97,34.03,382200.0,29.3009,29.3699,29.2665,29.3182,382200.0
2014-07-15 11:00:00,34.02,34.06,34.01,34.03,85400.0,29.3096,29.344,29.3009,29.3182,85400.0
2014-07-15 11:30:00,34.02,34.06,33.95,33.96,211600.0,29.3096,29.344,29.2492,29.2579,211600.0
2014-07-15 12:00:00,33.95,33.98,33.88,33.97,76800.0,29.2492,29.2751,29.1889,29.2665,76800.0
2014-07-15 12:30:00,33.97,34.02,33.95,33.99,59400.0,29.2665,29.3096,29.2492,29.2837,59400.0
2014-07-15 13:00:00,33.99,34.05,33.99,34.02,39400.0,29.2837,29.3354,29.2837,29.3096,39400.0
2014-07-15 13:30:00,34.02,34.04,33.99,34.01,70200.0,29.3096,29.3268,29.2837,29.3009,70200.0
2014-07-15 14:00:00,34.01,34.03,34.0,34.01,38400.0,29.3009,29.3182,29.2923,29.3009,38400.0
2014-07-15 14:30:00,34.02,34.05,33.98,34.04,57200.0,29.3096,29.3354,29.2751,29.3268,57200.0
2014-07-15 15:00:00,34.04,34.04,34.0,34.03,58000.0,29.3268,29.3268,29.2923,29.3182,58000.0
2014-07-15 15:30:00,34.03,34.06,34.02,34.06,270000.0,29.3182,29.344,29.3096,29.344,270000.0
2014-07-16 09:30:00,34.23,34.24,33.87,33.96,184600.0,29.4905,29.4991,29.1803,29.2579,184600.0
2014-07-16 10:00:00,33.95,34.1,33.92,33.92,105200.0,29.2492,29.3785,29.2234,29.2234,105200.0
2014-07-16 10:30:00,33.92,33.95,33.9,33.93,102200.0,29.2234,29.2492,29.2062,29.232,102200.0
2014-07-16 11:00:00,33.93,34.09,33.93,34.04,129800.0,29.232,29.3699,29.232,29.3268,129800.0
2014-07-16 11:30:00,34.03,34.04,33.95,33.99,127000.0,29.3182,29.3268,29.2492,29.2837,127000.0
2014-07-16 12:00:00,33.99,34.01,33.97,33.99,113600.0,29.2837,29.3009,29.2665,29.2837,113600.0
2014-07-16 12:30:00,33.99,34.02,33.96,33.99,109600.0,29.2837,29.3096,29.2579,29.2837,109600.0
2014-07-16 13:00:00,33.98,34.01,33.9,33.93,69800.0,29.2751,29.3009,29.2062,29.232,69800.0
2014-07-16 13:30:00,33.94,34.01,33.89,33.99,98200.0,29.2406,29.3009,29.1976,29.2837,98200.0
2014-07-16 14:00:00,33.98,34.05,33.97,34.0,62000.0,29.2751,29.3354,29.2665,29.2923,62000.0
2014-07-16 14:30:00,34.0,34.0,33.91,33.92,65200.0,29.2923,29.2923,29.2148,29.2234,65200.0
2014-07-16 15:00:00,33.92,33.97,33.91,33.96,98200.0,29.2234,29.2665,29.2148,29.2579,98200.0
2014-07-16 15:30:00,33.96,33.97,33.9,33.93,161800.0,29.2579,29.2665,29.2062,29.232,161800.0
2014-07-17 09:30:00,33.9,34.05,33.85,34.0,131200.0,29.2062,29.3354,29.1631,29.2923,131200.0
2014-07-17 10:00:00,34.02,34.04,33.93,34.04,130000.0,29.3096,29.3268,29.232,29.3268,130000.0
2014-07-17 10:30:00,34.05,34.07,34.0,34.01,180200.0,29.3354,29.3526,29.2923,29.3009,180200.0
2014-07-17 11:00:00,34.02,34.08,33.92,33.93,85200.0,29.3096,29.3612,29.2234,29.232,85200.0
2014-07-17 11:30:00,33.91,33.95,33.82,33.83,79200.0,29.2148,29.2492,29.1372,29.1459,79200.0
2014-07-17 12:00:00,33.82,33.83,33.78,33.83,83200.0,29.1372,29.1459,29.1028,29.1459,83200.0
2014-07-17 12:30:00,33.84,33.85,33.77,33.78,59400.0,29.1545,29.1631,29.0942,29.1028,59400.0
2014-07-17 13:00:00,33.79,33.83,33.77,33.77,61200.0,29.1114,29.1459,29.0942,29.0942,61200.0
2014-07-17 13:30:00,33.77,33.8,33.74,33.77,81200.0,29.0942,29.12,29.0683,29.0942,81200.0
2014-07-17 14:00:00,33.78,33.78,33.73,33.74,81600.0,29.1028,29.1028,29.0597,29.0683,81600.0
2014-07-17 14:30:00,33.75,33.84,33.75,33.81,106600.0,29.0769,29.1545,29.0769,29.1286,106600.0
2014-07-17 15:00:00,33.81,33.82,33.74,33.79,241600.0,29.1286,29.1372,29.0683,29.1114,241600.0
2014-07-17 15:30:00,33.79,33.82,33.71,33.72,246200.0,29.1114,29.1372,29.0425,29.0511,246200.0
2014-07-18 09:30:00,33.74,33.82,33.58,33.76,232600.0,29.0683,29.1372,28.9305,29.0856,232600.0
2014-07-18 10:00:00,33.73,33.79,33.7,33.74,303600.0,29.0597,29.1114,29.0339,29.0683,303600.0
2014-07-18 10:30:00,33.74,33.81,33.71,33.79,80600.0,29.0683,29.1286,29.0425,29.1114,80600.0
2014-07-18 11:00:00,33.8,33.84,33.76,33.84,87000.0,29.12,29.1545,29.0856,29.1545,87000.0
2014-07-18 11:30:00,33.84,33.95,33.8,33.89,92400.0,29.1545,29.2492,29.12,29.1976,92400.0
2014-07-18 12:00:00,33.88,33.92,33.85,33.91,129400.0,29.1889,29.2234,29.1631,29.2148,129400.0
2014-07-18 12:30:00,33.9,33.9,33.85,33.88,89800.0,29.2062,29.2062,29.1631,29.1889,89800.0
2014-07-18 13:00:00,33.88,33.88,33.84,33.85,80400.0,29.1889,29.1889,29.1545,29.1631,80400.0
2014-07-18 13:30:00,33.85,33.85,33.79,33.81,105200.0,29.1631,29.1631,29.1114,29.1286,105200.0
2014-07-18 14:00:00,33.8,33.85,33.79,33.85,61000.0,29.12,29.1631,29.1114,29.1631,61000.0
2014-07-18 14:30:00,33.85,33.85,33.82,33.82,52800.0,29.1631,29.1631,29.1372,29.1372,52800.0
2014-07-18 15:00:00,33.82,33.88,33.82,33.86,103200.0,29.1372,29.1889,29.1372,29.1717,103200.0
2014-07-18 15:30:00,33.86,33.9,33.84,33.9,242000.0,29.1717,29.2062,29.1545,29.2062,242000.0
2014-07-21 09:30:00,33.8,33.95,33.77,33.87,173200.0,29.12,29.2492,29.0942,29.1803,173200.0
2014-07-21 10:00:00,33.88,33.9,33.81,33.85,214600.0,29.1889,29.2062,29.1286,29.1631,214600.0
2014-07-21 10:30:00,33.84,33.85,33.74,33.74,204600.0,29.1545,29.1631,29.0683,29.0683,204600.0
2014-07-21 11:00:00,33.74,33.76,33.7,33.71,74400.0,29.0683,29.0856,29.0339,29.0425,74400.0
2014-07-21 11:30:00,33.71,33.75,33.67,33.75,83400.0,29.0425,29.0769,29.008,29.0769,83400.0
2014-07-21 12:00:00,33.76,33.79,33.74,33.77,32200.0,29.0856,29.1114,29.0683,29.0942,32200.0
2014-07-21 12:30:00,33.77,33.8,33.77,33.77,44600.0,29.0942,29.12,29.0942,29.0942,44600.0
2014-07-21 13:00:00,33.78,33.89,33.78,33.89,113200.0,29.1028,29.1976,29.1028,29.1976,113200.0
2014-07-21 13:30:00,33.88,33.95,33.85,33.94,142400.0,29.1889,29.2492,29.1631,29.2406,142400.0
2014-07-21 14:00:00,33.94,33.95,33.84,33.86,85200.0,29.2406,29.2492,29.1545,29.1717,85200.0
2014-07-21 14:30:00,33.86,33.88,33.85,33.85,40000.0,29.1717,29.1889,29.1631,29.1631,40000.0
2014-07-21 15:00:00,33.85,33.88,33.84,33.85,138800.0,29.1631,29.1889,29.1545,29.1631,138800.0
2014-07-21 15:30:00,33.85,33.85,33.8,33.82,173800.0,29.1631,29.1631,29.12,29.1372,173800.0
2014-07-22 09:30:00,33.81,33.81,33.58,33.6,102400.0,29.1286,29.1286,28.9305,28.9477,102400.0
2014-07-22 10:00:00,33.6,33.61,33.54,33.56,144600.0,28.9477,28.9563,28.896,28.9132,144600.0
2014-07-22 10:30:00,33.56,33.6,33.56,33.6,112200.0,28.9132,28.9477,28.9132,28.9477,112200.0
2014-07-22 11:00:00,33.6,33.63,33.58,33.61,94600.0,28.9477,28.9736,28.9305,28.9563,94600.0
2014-07-22 11:30:00,33.62,33.64,33.6,33.62,73400.0,28.9649,28.9822,28.9477,28.9649,73400.0
2014-07-22 12:00:00,33.62,33.63,33.58,33.58,62000.0,28.9649,28.9736,28.9305,28.9305,62000.0
2014-07-22 12:30:00,33.58,33.62,33.58,33.6,24200.0,28.9305,28.9649,28.9305,28.9477,24200.0
2014-07-22 13:00:00,33.6,33.6,33.49,33.49,101800.0,28.9477,28.9477,28.8529,28.8529,101800.0
2014-07-22 13:30:00,33.5,33.53,33.46,33.47,58400.0,28.8616,28.8874,28.8271,28.8357,58400.0
2014-07-22 14:00:00,33.46,33.46,33.42,33.43,125800.0,28.8271,28.8271,28.7926,28.8012,125800.0
2014-07-22 14:30:00,33.43,33.48,33.39,33.41,93800.0,28.8012,28.8443,28.7668,28.784,93800.0
2014-07-22 15:00:00,33.41,33.41,33.33,33.35,177600.0,28.784,28.784,28.7151,28.7323,177600.0
2014-07-22 15:30:00,33.35,33.37,33.31,33.35,337800.0,28.7323,28.7496,28.6979,28.7323,337800.0
2014-07-23 09:30:00,33.45,33.51,33.29,33.39,135800.0,28.8185,28.8702,28.6806,28.7668,135800.0
2014-07-23 10:00:00,33.4,33.42,33.35,33.39,136800.0,28.7754,28.7926,28.7323,28.7668,136800.0
2014-07-23 10:30:00,33.39,33.43,33.35,33.38,99400.0,28.7668,28.8012,28.7323,28.7582,99400.0
2014-07-23 11:00:00,33.38,33.4,33.37,33.38,102600.0,28.7582,28.7754,28.7496,28.7582,102600.0
2014-07-23 11:30:00,33.39,33.41,33.35,33.38,92200.0,28.7668,28.784,28.7323,28.7582,92200.0
2014-07-23 12:00:00,33.38,33.4,33.35,33.35,58600.0,28.7582,28.7754,28.7323,28.7323,58600.0
2014-07-23 12:30:00,33.35,33.37,33.31,33.36,55800.0,28.7323,28.7496,28.6979,28.7409,55800.0
2014-07-23 13:00:00,33.36,33.4,33.34,33.39,75800.0,28.7409,28.7754,28.7237,28.7668,75800.0
2014-07-23 13:30:00,33.39,33.39,33.35,33.35,77200.0,28.7668,28.7668,28.7323,28.7323,77200.0
2014-07-23 14:00:00,33.35,33.35,33.31,33.34,75600.0,28.7323,28.7323,28.6979,28.7237,75600.0
2014-07-23 14:30:00,33.34,33.35,33.31,33.33,91200.0,28.7237,28.7323,28.6979,28.7151,91200.0
2014-07-23 15:00:00,33.33,33.33,33.27,33.3,233000.0,28.7151,28.7151,28.6634,28.6892,233000.0
2014-07-23 15:30:00,33.3,33.33,33.27,33.32,559800.0,28.6892,28.7151,28.6634,28.7065,559800.0
2014-07-24 09:30:00,33.34,33.52,33.24,33.26,127400.0,28.7237,28.8788,28.6376,28.6548,127400.0
2014-07-24 10:00:00,33.25,33.26,33.17,33.2,217600.0,28.6462,28.6548,28.5772,28.6031,217600.0
2014-07-24 10:30:00,33.2,33.26,33.2,33.24,101000.0,28.6031,28.6548,28.6031,28.6376,101000.0
2014-07-24 11:00:00,33.24,33.29,33.22,33.28,85000.0,28.6376,28.6806,28.6203,28.672,85000.0
2014-07-24 11:30:00,33.28,33.3,33.22,33.22,54000.0,28.672,28.6892,28.6203,28.6203,54000.0
2014-07-24 12:00:00,33.22,33.26,33.2,33.21,62000.0,28.6203,28.6548,28.6031,28.6117,62000.0
2014-07-24 12:30:00,33.21,33.25,33.2,33.25,55000.0,28.6117,28.6462,28.6031,28.6462,55000.0
2014-07-24 13:00:00,33.26,33.26,33.21,33.24,54600.0,28.6548,28.6548,28.6117,28.6376,54600.0
2014-07-24 13:30:00,33.25,33.3,33.23,33.3,91200.0,28.6462,28.6892,28.6289,28.6892,91200.0
2014-07-24 14:00:00,33.3,33.33,33.28,33.32,61800.0,28.6892,28.7151,28.672,28.7065,61800.0
2014-07-24 14:30:00,33.32,33.33,33.3,33.32,36600.0,28.7065,28.7151,28.6892,28.7065,36600.0
2014-07-24 15:00:00,33.31,33.37,33.3,33.35,61600.0,28.6979,28.7496,28.6892,28.7323,61600.0
2014-07-24 15:30:00,33.35,33.38,33.3,33.31,238800.0,28.7323,28.7582,28.6892,28.6979,238800.0
2014-07-25 09:30:00,33.28,33.38,33.15,33.32,121000.0,28.672,28.7582,28.56,28.7065,121000.0
2014-07-25 10:00:00,33.34,33.35,33.25,33.32,77600.0,28.7237,28.7323,28.6462,28.7065,77600.0
2014-07-25 10:30:00,33.32,33.36,33.3,33.34,68400.0,28.7065,28.7409,28.6892,28.7237,68400.0
2014-07-25 11:00:00,33.34,33.34,33.23,33.26,40600.0,28.7237,28.7237,28.6289,28.6548,40600.0
2014-07-25 11:30:00,33.26,33.26,33.19,33.21,40000.0,28.6548,28.6548,28.5945,28.6117,40000.0
2014-07-25 12:00:00,33.2,33.22,33.19,33.21,17600.0,28.6031,28.6203,28.5945,28.6117,17600.0
2014-07-25 12:30:00,33.2,33.22,33.18,33.19,13200.0,28.6031,28.6203,28.5859,28.5945,13200.0
2014-07-25 13:00:00,33.18,33.2,33.17,33.19,26800.0,28.5859,28.6031,28.5772,28.5945,26800.0
2014-07-25 13:30:00,33.19,33.19,33.09,33.1,52000.0,28.5945,28.5945,28.5083,28.5169,52000.0
2014-07-25 14:00:00,33.1,33.14,33.09,33.14,45600.0,28.5169,28.5514,28.5083,28.5514,45600.0
2014-07-25 14:30:00,33.13,33.14,33.08,33.09,48200.0,28.5428,28.5514,28.4997,28.5083,48200.0
2014-07-25 15:00:00,33.1,33.1,33.05,33.05,68800.0,28.5169,28.5169,28.4739,28.4739,68800.0
2014-07-25 15:30:00,33.05,33.1,33.02,33.09,141600.0,28.4739,28.5169,28.448,28.5083,141600.0
2014-07-28 09:30:00,33.09,33.24,32.93,32.96,69400.0,28.5083,28.6376,28.3705,28.3963,69400.0
2014-07-28 10:00:00,32.95,33.02,32.93,32.97,27000.0,28.3877,28.448,28.3705,28.4049,27000.0
2014-07-28 10:30:00,32.96,33.02,32.93,32.98,43000.0,28.3963,28.448,28.3705,28.4136,43000.0
2014-07-28 11:00:00,32.99,33.01,32.93,32.93,41400.0,28.4222,28.4394,28.3705,28.3705,41400.0
2014-07-28 11:30:00,32.93,32.95,32.88,32.94,57400.0,28.3705,28.3877,28.3274,28.3791,57400.0
2014-07-28 12:00:00,32.93,32.94,32.9,32.92,48000.0,28.3705,28.3791,28.3446,28.3619,48000.0
2014-07-28 12:30:00,32.91,32.96,32.88,32.96,51200.0,28.3532,28.3963,28.3274,28.3963,51200.0
2014-07-28 13:00:00,32.95,33.01,32.95,33.01,49600.0,28.3877,28.4394,28.3877,28.4394,49600.0
2014-07-28 13:30:00,33.01,33.06,33.0,33.06,43800.0,28.4394,28.4825,28.4308,28.4825,43800.0
2014-07-28 14:00:00,33.05,33.06,33.03,33.05,33800.0,28.4739,28.4825,28.4566,28.4739,33800.0
2014-07-28 14:30:00,33.05,33.05,33.02,33.05,33400.0,28.4739,28.4739,28.448,28.4739,33400.0
2014-07-28 15:00:00,33.04,33.06,33.02,33.06,38400.0,28.4652,28.4825,28.448,28.4825,38400.0
2014-07-28 15:30:00,33.06,33.09,33.05,33.06,164800.0,28.4825,28.5083,28.4739,28.4825,164800.0
2014-07-29 09:30:00,33.1,33.34,33.03,33.32,118600.0,28.5169,28.7237,28.4566,28.7065,118600.0
2014-07-29 10:00:00,33.31,33.34,33.22,33.32,104000.0,28.6979,28.7237,28.6203,28.7065,104000.0
2014-07-29 10:30:00,33.32,33.34,33.23,33.24,87400.0,28.7065,28.7237,28.6289,28.6376,87400.0
2014-07-29 11:00:00,33.24,33.25,33.17,33.19,62000.0,28.6376,28.6462,28.5772,28.5945,62000.0
2014-07-29 11:30:00,33.17,33.21,33.13,33.17,65800.0,28.5772,28.6117,28.5428,28.5772,65800.0
2014-07-29 12:00:00,33.17,33.26,33.13,33.25,56400.0,28.5772,28.6548,28.5428,28.6462,56400.0
2014-07-29 12:30:00,33.26,33.31,33.23,33.28,64400.0,28.6548,28.6979,28.6289,28.672,64400.0
2014-07-29 13:00:00,33.28,33.29,33.24,33.24,84600.0,28.672,28.6806,28.6376,28.6376,84600.0
2014-07-29 13:30:00,33.25,33.27,33.19,33.21,64600.0,28.6462,28.6634,28.5945,28.6117,64600.0
2014-07-29 14:00:00,33.21,33.21,33.09,33.12,71400.0,28.6117,28.6117,28.5083,28.5342,71400.0
2014-07-29 14:30:00,33.12,33.17,33.12,33.13,76200.0,28.5342,28.5772,28.5342,28.5428,76200.0
2014-07-29 15:00:00,33.13,33.15,33.12,33.14,120000.0,28.5428,28.56,28.5342,28.5514,120000.0
2014-07-29 15:30:00,33.14,33.14,33.07,33.07,351200.0,28.5514,28.5514,28.4911,28.4911,351200.0
2014-07-30 09:30:00,33.19,33.24,32.99,33.05,77000.0,28.5945,28.6376,28.4222,28.4739,77000.0
2014-07-30 10:00:00,33.05,33.09,32.99,33.02,57000.0,28.4739,28.5083,28.4222,28.448,57000.0
2014-07-30 10:30:00,33.02,33.02,32.96,33.02,78200.0,28.448,28.448,28.3963,28.448,78200.0
2014-07-30 11:00:00,33.02,33.02,32.95,32.97,113200.0,28.448,28.448,28.3877,28.4049,113200.0
2014-07-30 11:30:00,32.97,32.97,32.83,32.84,94200.0,28.4049,28.4049,28.2843,28.2929,94200.0
2014-07-30 12:00:00,32.85,32.85,32.77,32.79,79000.0,28.3016,28.3016,28.2326,28.2499,79000.0
2014-07-30 12:30:00,32.8,32.8,32.77,32.77,66000.0,28.2585,28.2585,28.2326,28.2326,66000.0
2014-07-30 13:00:00,32.77,32.77,32.68,32.68,113400.0,28.2326,28.2326,28.1551,28.1551,113400.0
2014-07-30 13:30:00,32.69,32.75,32.65,32.74,80000.0,28.1637,28.2154,28.1292,28.2068,80000.0
2014-07-30 14:00:00,32.74,32.88,32.74,32.85,231400.0,28.2068,28.3274,28.2068,28.3016,231400.0
2014-07-30 14:30:00,32.85,32.86,32.77,32.8,89000.0,28.3016,28.3102,28.2326,28.2585,89000.0
2014-07-30 15:00:00,32.8,32.81,32.76,32.8,105000.0,28.2585,28.2671,28.224,28.2585,105000.0
2014-07-30 15:30:00,32.8,32.83,32.75,32.76,324800.0,28.2585,28.2843,28.2154,28.224,324800.0
2014-07-31 09:30:00,32.58,32.67,32.53,32.53,115400.0,28.0689,28.1465,28.0259,28.0259,115400.0
2014-07-31 10:00:00,32.53,32.54,32.45,32.47,113400.0,28.0259,28.0345,27.9569,27.9742,113400.0
2014-07-31 10:30:00,32.48,32.48,32.35,32.36,92400.0,27.9828,27.9828,27.8708,27.8794,92400.0
2014-07-31 11:00:00,32.37,32.42,32.31,32.31,85200.0,27.888,27.9311,27.8363,27.8363,85200.0
2014-07-31 11:30:00,32.31,32.37,32.21,32.22,115400.0,27.8363,27.888,27.7502,27.7588,115400.0
2014-07-31 12:00:00,32.21,32.27,32.19,32.21,87600.0,27.7502,27.8019,27.7329,27.7502,87600.0
2014-07-31 12:30:00,32.21,32.24,32.15,32.17,83400.0,27.7502,27.776,27.6985,27.7157,83400.0
2014-07-31 13:00:00,32.18,32.2,32.15,32.19,87400.0,27.7243,27.7416,27.6985,27.7329,87400.0
2014-07-31 13:30:00,32.19,32.25,32.18,32.22,70800.0,27.7329,27.7846,27.7243,27.7588,70800.0
2014-07-31 14:00:00,32.21,32.25,32.18,32.23,81200.0,27.7502,27.7846,27.7243,27.7674,81200.0
2014-07-31 14:30:00,32.23,32.23,32.1,32.13,143000.0,27.7674,27.7674,27.6554,27.6812,143000.0
2014-07-31 15:00:00,32.13,32.2,32.12,32.15,163600.0,27.6812,27.7416,27.6726,27.6985,163600.0
2014-07-31 15:30:00,32.15,32.16,32.06,32.08,531800.0,27.6985,27.7071,27.6209,27.6382,531800.0
2014-08-01 09:30:00,32.0,32.38,31.93,32.27,429800.0,27.5692,27.8966,27.5089,27.8019,429800.0
2014-08-01 10:00:00,32.27,32.47,32.27,32.47,410400.0,27.8019,27.9742,27.8019,27.9742,410400.0
2014-08-01 10:30:00,32.47,32.63,32.45,32.62,242600.0,27.9742,28.112,27.9569,28.1034,242600.0
2014-08-01 11:00:00,32.62,32.73,32.6,32.73,271200.0,28.1034,28.1982,28.0862,28.1982,271200.0
2014-08-01 11:30:00,32.73,32.73,32.6,32.64,195800.0,28.1982,28.1982,28.0862,28.1206,195800.0
2014-08-01 12:00:00,32.63,32.66,32.51,32.6,123400.0,28.112,28.1379,28.0086,28.0862,123400.0
2014-08-01 12:30:00,32.6,32.74,32.6,32.72,124600.0,28.0862,28.2068,28.0862,28.1896,124600.0
2014-08-01 13:00:00,32.72,32.76,32.67,32.76,179600.0,28.1896,28.224,28.1465,28.224,179600.0
2014-08-01 13:30:00,32.75,32.97,32.67,32.93,530000.0,28.2154,28.4049,28.1465,28.3705,530000.0
2014-08-01 14:00:00,32.94,32.98,32.82,32.95,422800.0,28.3791,28.4136,28.2757,28.3877,422800.0
2014-08-01 14:30:00,32.95,33.2,32.94,32.99,307400.0,28.3877,28.6031,28.3791,28.4222,307400.0
2014-08-01 15:00:00,33.0,33.0,32.93,32.97,346200.0,28.4308,28.4308,28.3705,28.4049,346200.0
2014-08-01 15:30:00,32.97,32.99,32.79,32.83,635000.0,28.4049,28.4222,28.2499,28.2843,635000.0
2014-08-04 09:30:00,32.82,32.98,32.41,32.62,210000.0,28.2757,28.4136,27.9225,28.1034,210000.0
2014-08-04 10:00:00,32.59,32.63,32.56,32.59,112000.0,28.0776,28.112,28.0517,28.0776,112000.0
2014-08-04 10:30:00,32.59,32.65,32.57,32.65,217200.0,28.0776,28.1292,28.0603,28.1292,217200.0
2014-08-04 11:00:00,32.64,32.73,32.61,32.65,125000.0,28.1206,28.1982,28.0948,28.1292,125000.0
2014-08-04 11:30:00,32.65,32.74,32.64,32.67,75800.0,28.1292,28.2068,28.1206,28.1465,75800.0
2014-08-04 12:00:00,32.67,32.73,32.64,32.7,76200.0,28.1465,28.1982,28.1206,28.1723,76200.0
2014-08-04 12:30:00,32.7,32.72,32.66,32.7,69600.0,28.1723,28.1896,28.1379,28.1723,69600.0
2014-08-04 13:00:00,32.7,32.73,32.66,32.73,72800.0,28.1723,28.1982,28.1379,28.1982,72800.0
2014-08-04 13:30:00,32.72,32.76,32.71,32.73,110400.0,28.1896,28.224,28.1809,28.1982,110400.0
2014-08-04 14:00:00,32.73,32.77,32.7,32.76,136800.0,28.1982,28.2326,28.1723,28.224,136800.0
2014-08-04 14:30:00,32.76,32.84,32.74,32.77,143800.0,28.224,28.2929,28.2068,28.2326,143800.0
2014-08-04 15:00:00,32.77,32.85,32.74,32.82,185800.0,28.2326,28.3016,28.2068,28.2757,185800.0
2014-08-04 15:30:00,32.81,32.88,32.77,32.79,358000.0,28.2671,28.3274,28.2326,28.2499,358000.0
2014-08-05 09:30:00,32.74,32.84,32.66,32.75,96200.0,28.2068,28.2929,28.1379,28.2154,96200.0
2014-08-05 10:00:00,32.75,32.86,32.7,32.86,90600.0,28.2154,28.3102,28.1723,28.3102,90600.0
2014-08-05 10:30:00,32.87,32.88,32.76,32.77,61600.0,28.3188,28.3274,28.224,28.2326,61600.0
2014-08-05 11:00:00,32.77,32.85,32.74,32.83,98600.0,28.2326,28.3016,28.2068,28.2843,98600.0
2014-08-05 11:30:00,32.83,32.91,32.8,32.9,95000.0,28.2843,28.3532,28.2585,28.3446,95000.0
2014-08-05 12:00:00,32.89,32.97,32.88,32.97,195800.0,28.336,28.4049,28.3274,28.4049,195800.0
2014-08-05 12:30:00,32.97,33.02,32.94,33.01,118400.0,28.4049,28.448,28.3791,28.4394,118400.0
2014-08-05 13:00:00,33.02,33.07,33.0,33.06,128600.0,28.448,28.4911,28.4308,28.4825,128600.0
2014-08-05 13:30:00,33.06,33.06,32.87,32.89,141600.0,28.4825,28.4825,28.3188,28.336,141600.0
2014-08-05 14:00:00,32.89,32.92,32.83,32.91,121400.0,28.336,28.3619,28.2843,28.3532,121400.0
2014-08-05 14:30:00,32.93,32.98,32.92,32.94,106400.0,28.3705,28.4136,28.3619,28.3791,106400.0
2014-08-05 15:00:00,32.94,32.99,32.89,32.96,146800.0,28.3791,28.4222,28.336,28.3963,146800.0
2014-08-05 15:30:00,32.96,33.02,32.96,32.98,318000.0,28.3963,28.448,28.3963,28.4136,318000.0
2014-08-06 09:30:00,32.81,33.21,32.81,33.06,150600.0,28.2671,28.6117,28.2671,28.4825,150600.0
2014-08-06 10:00:00,33.06,33.09,33.01,33.07,104800.0,28.4825,28.5083,28.4394,28.4911,104800.0
2014-08-06 10:30:00,33.08,33.1,33.0,33.1,50800.0,28.4997,28.5169,28.4308,28.5169,50800.0
2014-08-06 11:00:00,33.1,33.13,33.06,33.1,39600.0,28.5169,28.5428,28.4825,28.5169,39600.0
2014-08-06 11:30:00,33.1,33.16,33.09,33.16,46600.0,28.5169,28.5686,28.5083,28.5686,46600.0
2014-08-06 12:00:00,33.17,33.19,33.11,33.15,48400.0,28.5772,28.5945,28.5256,28.56,48400.0
2014-08-06 12:30:00,33.16,33.18,33.13,33.13,39800.0,28.5686,28.5859,28.5428,28.5428,39800.0
2014-08-06 13:00:00,33.13,33.21,33.09,33.21,51800.0,28.5428,28.6117,28.5083,28.6117,51800.0
2014-08-06 13:30:00,33.21,33.21,33.12,33.14,51600.0,28.6117,28.6117,28.5342,28.5514,51600.0
2014-08-06 14:00:00,33.13,33.17,33.13,33.16,50200.0,28.5428,28.5772,28.5428,28.5686,50200.0
2014-08-06 14:30:00,33.17,33.22,33.16,33.21,63000.0,28.5772,28.6203,28.5686,28.6117,63000.0
2014-08-06 15:00:00,33.21,33.25,33.2,33.22,72600.0,28.6117,28.6462,28.6031,28.6203,72600.0
2014-08-06 15:30:00,33.22,33.26,33.19,33.23,179200.0,28.6203,28.6548,28.5945,28.6289,179200.0
2014-08-07 09:30:00,33.27,33.35,33.22,33.34,100200.0,28.6634,28.7323,28.6203,28.7237,100200.0
2014-08-07 10:00:00,33.32,33.35,33.28,33.32,46800.0,28.7065,28.7323,28.672,28.7065,46800.0
2014-08-07 10:30:00,33.33,33.33,33.15,33.17,38000.0,28.7151,28.7151,28.56,28.5772,38000.0
2014-08-07 11:00:00,33.16,33.16,33.05,33.05,43800.0,28.5686,28.5686,28.4739,28.4739,43800.0
2014-08-07 11:30:00,33.05,33.09,33.0,33.04,38000.0,28.4739,28.5083,28.4308,28.4652,38000.0
2014-08-07 12:00:00,33.03,33.1,33.02,33.08,75000.0,28.4566,28.5169,28.448,28.4997,75000.0
2014-08-07 12:30:00,33.07,33.18,33.05,33.15,91600.0,28.4911,28.5859,28.4739,28.56,91600.0
2014-08-07 13:00:00,33.15,33.22,33.15,33.18,99200.0,28.56,28.6203,28.56,28.5859,99200.0
2014-08-07 13:30:00,33.18,33.23,33.17,33.17,25800.0,28.5859,28.6289,28.5772,28.5772,25800.0
2014-08-07 14:00:00,33.17,33.17,33.09,33.13,30800.0,28.5772,28.5772,28.5083,28.5428,30800.0
2014-08-07 14:30:00,33.12,33.14,33.08,33.08,30600.0,28.5342,28.5514,28.4997,28.4997,30600.0
2014-08-07 15:00:00,33.08,33.13,33.06,33.08,65200.0,28.4997,28.5428,28.4825,28.4997,65200.0
2014-08-07 15:30:00,33.07,33.11,33.05,33.06,207800.0,28.4911,28.5256,28.4739,28.4825,207800.0
2014-08-08 09:30:00,32.92,33.1,32.84,32.93,80400.0,28.4943,28.6501,28.4251,28.503,80400.0
2014-08-08 10:00:00,32.93,32.98,32.89,32.9,223800.0,28.503,28.5463,28.4684,28.477,223800.0
2014-08-08 10:30:00,32.9,33.05,32.88,33.02,79800.0,28.477,28.6069,28.4597,28.5809,79800.0
2014-08-08 11:00:00,33.01,33.06,33.01,33.05,82000.0,28.5722,28.6155,28.5722,28.6069,82000.0
2014-08-08 11:30:00,33.05,33.1,33.05,33.08,64800.0,28.6069,28.6501,28.6069,28.6328,64800.0
2014-08-08 12:00:00,33.09,33.1,33.05,33.05,49800.0,28.6415,28.6501,28.6069,28.6069,49800.0
2014-08-08 12:30:00,33.05,33.05,32.98,32.99,81200.0,28.6069,28.6069,28.5463,28.5549,81200.0
2014-08-08 13:00:00,32.99,33.13,32.97,33.1,54600.0,28.5549,28.6761,28.5376,28.6501,54600.0
2014-08-08 13:30:00,33.1,33.17,33.09,33.16,93600.0,28.6501,28.7107,28.6415,28.7021,93600.0
2014-08-08 14:00:00,33.16,33.16,33.1,33.12,62800.0,28.7021,28.7021,28.6501,28.6674,62800.0
2014-08-08 14:30:00,33.12,33.12,33.07,33.08,140800.0,28.6674,28.6674,28.6242,28.6328,140800.0
2014-08-08 15:00:00,33.08,33.13,33.05,33.13,99800.0,28.6328,28.6761,28.6069,28.6761,99800.0
2014-08-08 15:30:00,33.14,33.21,33.13,33.19,164800.0,28.6848,28.7453,28.6761,28.728,164800.0
2014-08-11 09:30:00,33.32,33.51,33.24,33.45,94800.0,28.8406,29.005,28.7713,28.9531,94800.0
2014-08-11 10:00:00,33.46,33.52,33.41,33.49,111600.0,28.9617,29.0137,28.9185,28.9877,111600.0
2014-08-11 10:30:00,33.49,33.56,33.44,33.49,91600.0,28.9877,29.0483,28.9444,28.9877,91600.0
2014-08-11 11:00:00,33.49,33.52,33.42,33.49,108000.0,28.9877,29.0137,28.9271,28.9877,108000.0
2014-08-11 11:30:00,33.5,33.66,33.5,33.6,72200.0,28.9964,29.1348,28.9964,29.0829,72200.0
2014-08-11 12:00:00,33.6,33.63,33.52,33.6,89800.0,29.0829,29.1089,29.0137,29.0829,89800.0
2014-08-11 12:30:00,33.59,33.62,33.55,33.6,49000.0,29.0743,29.1002,29.0396,29.0829,49000.0
2014-08-11 13:00:00,33.6,33.63,33.58,33.6,42600.0,29.0829,29.1089,29.0656,29.0829,42600.0
2014-08-11 13:30:00,33.6,33.62,33.53,33.57,42000.0,29.0829,29.1002,29.0223,29.0569,42000.0
2014-08-11 14:00:00,33.58,33.63,33.52,33.57,51000.0,29.0656,29.1089,29.0137,29.0569,51000.0
2014-08-11 14:30:00,33.58,33.62,33.58,33.6,38800.0,29.0656,29.1002,29.0656,29.0829,38800.0
2014-08-11 15:00:00,33.6,33.63,33.57,33.59,60800.0,29.0829,29.1089,29.0569,29.0743,60800.0
2014-08-11 15:30:00,33.59,33.64,33.58,33.62,230000.0,29.0743,29.1175,29.0656,29.1002,230000.0
2014-08-12 09:30:00,33.52,33.59,33.42,33.51,83800.0,29.0137,29.0743,28.9271,29.005,83800.0
2014-08-12 10:00:00,33.5,33.66,33.49,33.59,171000.0,28.9964,29.1348,28.9877,29.0743,171000.0
2014-08-12 10:30:00,33.6,33.62,33.57,33.6,142000.0,29.0829,29.1002,29.0569,29.0829,142000.0
2014-08-12 11:00:00,33.6,33.6,33.57,33.6,81800.0,29.0829,29.0829,29.0569,29.0829,81800.0
2014-08-12 11:30:00,33.6,33.6,33.54,33.58,51800.0,29.0829,29.0829,29.031,29.0656,51800.0
2014-08-12 12:00:00,33.57,33.57,33.51,33.54,43400.0,29.0569,29.0569,29.005,29.031,43400.0
2014-08-12 12:30:00,33.54,33.62,33.54,33.59,88600.0,29.031,29.1002,29.031,29.0743,88600.0
2014-08-12 13:00:00,33.59,33.59,33.51,33.52,44200.0,29.0743,29.0743,29.005,29.0137,44200.0
2014-08-12 13:30:00,33.52,33.55,33.49,33.52,66200.0,29.0137,29.0396,28.9877,29.0137,66200.0
2014-08-12 14:00:00,33.52,33.55,33.49,33.52,61400.0,29.0137,29.0396,28.9877,29.0137,61400.0
2014-08-12 14:30:00,33.52,33.52,33.48,33.48,75200.0,29.0137,29.0137,28.979,28.979,75200.0
2014-08-12 15:00:00,33.47,33.52,33.45,33.46,59200.0,28.9704,29.0137,28.9531,28.9617,59200.0
2014-08-12 15:30:00,33.46,33.51,33.46,33.49,171200.0,28.9617,29.005,28.9617,28.9877,171200.0
2014-08-13 09:30:00,33.63,33.72,33.46,33.48,44800.0,29.1089,29.1868,28.9617,28.979,44800.0
2014-08-13 10:00:00,33.47,33.49,33.37,33.38,71000.0,28.9704,28.9877,28.8838,28.8925,71000.0
2014-08-13 10:30:00,33.38,33.44,33.36,33.43,52000.0,28.8925,28.9444,28.8752,28.9358,52000.0
2014-08-13 11:00:00,33.43,33.55,33.43,33.52,57800.0,28.9358,29.0396,28.9358,29.0137,57800.0
2014-08-13 11:30:00,33.53,33.59,33.52,33.57,59200.0,29.0223,29.0743,29.0137,29.0569,59200.0
2014-08-13 12:00:00,33.57,33.57,33.48,33.52,36400.0,29.0569,29.0569,28.979,29.0137,36400.0
2014-08-13 12:30:00,33.51,33.55,33.48,33.54,49000.0,29.005,29.0396,28.979,29.031,49000.0
2014-08-13 13:00:00,33.53,33.56,33.49,33.5,45600.0,29.0223,29.0483,28.9877,28.9964,45600.0
2014-08-13 13:30:00,33.49,33.55,33.49,33.52,33800.0,28.9877,29.0396,28.9877,29.0137,33800.0
2014-08-13 14:00:00,33.52,33.54,33.46,33.49,49600.0,29.0137,29.031,28.9617,28.9877,49600.0
2014-08-13 14:30:00,33.49,33.5,33.45,33.47,34000.0,28.9877,28.9964,28.9531,28.9704,34000.0
2014-08-13 15:00:00,33.47,33.5,33.46,33.48,59400.0,28.9704,28.9964,28.9617,28.979,59400.0
2014-08-13 15:30:00,33.49,33.55,33.48,33.52,138600.0,28.9877,29.0396,28.979,29.0137,138600.0
2014-08-14 09:30:00,33.55,33.68,33.48,33.62,70000.0,29.0396,29.1522,28.979,29.1002,70000.0
2014-08-14 10:00:00,33.63,33.63,33.58,33.61,44800.0,29.1089,29.1089,29.0656,29.0916,44800.0
2014-08-14 10:30:00,33.62,33.65,33.57,33.58,32000.0,29.1002,29.1262,29.0569,29.0656,32000.0
2014-08-14 11:00:00,33.59,33.63,33.59,33.61,27000.0,29.0743,29.1089,29.0743,29.0916,27000.0
2014-08-14 11:30:00,33.61,33.63,33.55,33.58,46800.0,29.0916,29.1089,29.0396,29.0656,46800.0
2014-08-14 12:00:00,33.58,33.59,33.54,33.56,36800.0,29.0656,29.0743,29.031,29.0483,36800.0
2014-08-14 12:30:00,33.55,33.55,33.52,33.53,22600.0,29.0396,29.0396,29.0137,29.0223,22600.0
2014-08-14 13:00:00,33.53,33.55,33.52,33.52,33400.0,29.0223,29.0396,29.0137,29.0137,33400.0
2014-08-14 13:30:00,33.53,33.53,33.51,33.52,32000.0,29.0223,29.0223,29.005,29.0137,32000.0
2014-08-14 14:00:00,33.52,33.6,33.52,33.6,64600.0,29.0137,29.0829,29.0137,29.0829,64600.0
2014-08-14 14:30:00,33.6,33.63,33.59,33.63,34200.0,29.0829,29.1089,29.0743,29.1089,34200.0
2014-08-14 15:00:00,33.63,33.66,33.63,33.66,37800.0,29.1089,29.1348,29.1089,29.1348,37800.0
2014-08-14 15:30:00,33.66,33.72,33.63,33.72,89800.0,29.1348,29.1868,29.1089,29.1868,89800.0
2014-08-15 09:30:00,33.84,33.93,33.77,33.86,84600.0,29.2906,29.3685,29.2301,29.308,84600.0
2014-08-15 10:00:00,33.87,33.87,33.78,33.82,38800.0,29.3166,29.3166,29.2387,29.2733,38800.0
2014-08-15 10:30:00,33.82,33.87,33.58,33.67,45200.0,29.2733,29.3166,29.0656,29.1435,45200.0
2014-08-15 11:00:00,33.68,33.69,33.59,33.6,23200.0,29.1522,29.1608,29.0743,29.0829,23200.0
2014-08-15 11:30:00,33.59,33.66,33.52,33.54,30200.0,29.0743,29.1348,29.0137,29.031,30200.0
2014-08-15 12:00:00,33.52,33.55,33.49,33.55,37000.0,29.0137,29.0396,28.9877,29.0396,37000.0
2014-08-15 12:30:00,33.54,33.56,33.52,33.56,17200.0,29.031,29.0483,29.0137,29.0483,17200.0
2014-08-15 13:00:00,33.55,33.58,33.52,33.55,23800.0,29.0396,29.0656,29.0137,29.0396,23800.0
2014-08-15 13:30:00,33.55,33.55,33.49,33.52,21600.0,29.0396,29.0396,28.9877,29.0137,21600.0
2014-08-15 14:00:00,33.52,33.62,33.52,33.61,23800.0,29.0137,29.1002,29.0137,29.0916,23800.0
2014-08-15 14:30:00,33.62,33.63,33.6,33.6,29600.0,29.1002,29.1089,29.0829,29.0829,29600.0
2014-08-15 15:00:00,33.6,33.61,33.57,33.57,41600.0,29.0829,29.0916,29.0569,29.0569,41600.0
2014-08-15 15:30:00,33.58,33.67,33.58,33.64,88200.0,29.0656,29.1435,29.0656,29.1175,88200.0
2014-08-18 09:30:00,33.74,33.83,33.69,33.81,58600.0,29.2041,29.282,29.1608,29.2647,58600.0
2014-08-18 10:00:00,33.82,33.94,33.8,33.92,56000.0,29.2733,29.3772,29.256,29.3599,56000.0
2014-08-18 10:30:00,33.92,33.93,33.87,33.88,30000.0,29.3599,29.3685,29.3166,29.3253,30000.0
2014-08-18 11:00:00,33.88,33.92,33.86,33.89,36600.0,29.3253,29.3599,29.308,29.3339,36600.0
2014-08-18 11:30:00,33.9,33.94,33.9,33.93,31200.0,29.3426,29.3772,29.3426,29.3685,31200.0
2014-08-18 12:00:00,33.92,33.96,33.92,33.92,67800.0,29.3599,29.3945,29.3599,29.3599,67800.0
2014-08-18 12:30:00,33.92,33.94,33.88,33.9,32600.0,29.3599,29.3772,29.3253,29.3426,32600.0
2014-08-18 13:00:00,33.89,33.9,33.86,33.87,20800.0,29.3339,29.3426,29.308,29.3166,20800.0
2014-08-18 13:30:00,33.88,33.88,33.85,33.87,25400.0,29.3253,29.3253,29.2993,29.3166,25400.0
2014-08-18 14:00:00,33.87,33.87,33.83,33.84,34000.0,29.3166,29.3166,29.282,29.2906,34000.0
2014-08-18 14:30:00,33.84,33.84,33.81,33.84,35600.0,29.2906,29.2906,29.2647,29.2906,35600.0
2014-08-18 15:00:00,33.84,33.84,33.81,33.81,55000.0,29.2906,29.2906,29.2647,29.2647,55000.0
2014-08-18 15:30:00,33.81,33.87,33.81,33.87,121800.0,29.2647,29.3166,29.2647,29.3166,121800.0
2014-08-19 09:30:00,33.84,33.96,33.77,33.84,45400.0,29.2906,29.3945,29.2301,29.2906,45400.0
2014-08-19 10:00:00,33.83,33.89,33.83,33.87,28200.0,29.282,29.3339,29.282,29.3166,28200.0
2014-08-19 10:30:00,33.88,33.91,33.85,33.88,52800.0,29.3253,29.3512,29.2993,29.3253,52800.0
2014-08-19 11:00:00,33.88,33.98,33.88,33.97,37600.0,29.3253,29.4118,29.3253,29.4032,37600.0
2014-08-19 11:30:00,33.98,33.99,33.93,33.96,38800.0,29.4118,29.4205,29.3685,29.3945,38800.0
2014-08-19 12:00:00,33.96,33.97,33.94,33.96,27800.0,29.3945,29.4032,29.3772,29.3945,27800.0
2014-08-19 12:30:00,33.96,33.99,33.96,33.99,17600.0,29.3945,29.4205,29.3945,29.4205,17600.0
2014-08-19 13:00:00,33.99,34.05,33.98,34.01,71000.0,29.4205,29.4724,29.4118,29.4378,71000.0
2014-08-19 13:30:00,33.99,34.02,33.95,33.95,29600.0,29.4205,29.4464,29.3859,29.3859,29600.0
2014-08-19 14:00:00,33.95,33.99,33.95,33.96,34400.0,29.3859,29.4205,29.3859,29.3945,34400.0
2014-08-19 14:30:00,33.96,33.97,33.94,33.96,24000.0,29.3945,29.4032,29.3772,29.3945,24000.0
2014-08-19 15:00:00,33.96,33.97,33.92,33.94,43800.0,29.3945,29.4032,29.3599,29.3772,43800.0
2014-08-19 15:30:00,33.94,34.0,33.93,34.0,132400.0,29.3772,29.4291,29.3685,29.4291,132400.0
2014-08-20 09:30:00,33.94,34.06,33.84,33.93,53400.0,29.3772,29.4811,29.2906,29.3685,53400.0
2014-08-20 10:00:00,33.94,34.01,33.93,34.01,23600.0,29.3772,29.4378,29.3685,29.4378,23600.0
2014-08-20 10:30:00,33.99,34.01,33.95,34.01,61600.0,29.4205,29.4378,29.3859,29.4378,61600.0
2014-08-20 11:00:00,34.02,34.08,33.99,34.08,59400.0,29.4464,29.4984,29.4205,29.4984,59400.0
2014-08-20 11:30:00,34.08,34.1,34.06,34.06,22600.0,29.4984,29.5157,29.4811,29.4811,22600.0
2014-08-20 12:00:00,34.06,34.07,33.99,33.99,24000.0,29.4811,29.4897,29.4205,29.4205,24000.0
2014-08-20 12:30:00,33.99,34.02,33.99,34.02,28200.0,29.4205,29.4464,29.4205,29.4464,28200.0
2014-08-20 13:00:00,34.02,34.03,34.0,34.01,15400.0,29.4464,29.4551,29.4291,29.4378,15400.0
2014-08-20 13:30:00,34.0,34.02,33.99,33.99,22400.0,29.4291,29.4464,29.4205,29.4205,22400.0
2014-08-20 14:00:00,33.98,33.99,33.9,33.92,31800.0,29.4118,29.4205,29.3426,29.3599,31800.0
2014-08-20 14:30:00,33.92,34.02,33.92,34.02,16200.0,29.3599,29.4464,29.3599,29.4464,16200.0
2014-08-20 15:00:00,34.02,34.05,33.96,33.97,83400.0,29.4464,29.4724,29.3945,29.4032,83400.0
2014-08-20 15:30:00,33.98,34.03,33.98,34.01,153400.0,29.4118,29.4551,29.4118,29.4378,153400.0
2014-08-21 09:30:00,34.09,34.22,33.99,34.07,49800.0,29.507,29.6196,29.4205,29.4897,49800.0
2014-08-21 10:00:00,34.09,34.13,34.07,34.11,16600.0,29.507,29.5417,29.4897,29.5244,16600.0
2014-08-21 10:30:00,34.1,34.16,34.07,34.13,71400.0,29.5157,29.5676,29.4897,29.5417,71400.0
2014-08-21 11:00:00,34.13,34.15,34.09,34.09,37000.0,29.5417,29.559,29.507,29.507,37000.0
2014-08-21 11:30:00,34.09,34.12,34.04,34.07,31800.0,29.507,29.533,29.4638,29.4897,31800.0
2014-08-21 12:00:00,34.07,34.1,34.02,34.06,22400.0,29.4897,29.5157,29.4464,29.4811,22400.0
2014-08-21 12:30:00,34.06,34.09,34.04,34.07,46800.0,29.4811,29.507,29.4638,29.4897,46800.0
2014-08-21 13:00:00,34.08,34.11,34.04,34.1,62000.0,29.4984,29.5244,29.4638,29.5157,62000.0
2014-08-21 13:30:00,34.1,34.15,34.07,34.11,78800.0,29.5157,29.559,29.4897,29.5244,78800.0
2014-08-21 14:00:00,34.1,34.1,34.02,34.08,214400.0,29.5157,29.5157,29.4464,29.4984,214400.0
2014-08-21 14:30:00,34.08,34.11,34.07,34.11,54000.0,29.4984,29.5244,29.4897,29.5244,54000.0
2014-08-21 15:00:00,34.11,34.11,34.06,34.06,101400.0,29.5244,29.5244,29.4811,29.4811,101400.0
2014-08-21 15:30:00,34.06,34.1,34.05,34.09,164400.0,29.4811,29.5157,29.4724,29.507,164400.0
2014-08-22 09:30:00,34.09,34.16,33.99,34.01,100200.0,29.507,29.5676,29.4205,29.4378,100200.0
2014-08-22 10:00:00,34.02,34.06,33.97,33.99,77200.0,29.4464,29.4811,29.4032,29.4205,77200.0
2014-08-22 10:30:00,33.99,34.02,33.94,33.97,35800.0,29.4205,29.4464,29.3772,29.4032,35800.0
2014-08-22 11:00:00,33.98,34.0,33.91,33.99,85600.0,29.4118,29.4291,29.3512,29.4205,85600.0
2014-08-22 11:30:00,33.98,33.99,33.94,33.96,65000.0,29.4118,29.4205,29.3772,29.3945,65000.0
2014-08-22 12:00:00,33.96,33.96,33.93,33.96,87000.0,29.3945,29.3945,29.3685,29.3945,87000.0
2014-08-22 12:30:00,33.96,33.99,33.93,33.93,76200.0,29.3945,29.4205,29.3685,29.3685,76200.0
2014-08-22 13:00:00,33.94,33.98,33.92,33.96,114600.0,29.3772,29.4118,29.3599,29.3945,114600.0
2014-08-22 13:30:00,33.96,34.02,33.95,33.99,53400.0,29.3945,29.4464,29.3859,29.4205,53400.0
2014-08-22 14:00:00,33.99,34.01,33.94,33.94,54600.0,29.4205,29.4378,29.3772,29.3772,54600.0
2014-08-22 14:30:00,33.93,34.01,33.91,34.0,317200.0,29.3685,29.4378,29.3512,29.4291,317200.0
2014-08-22 15:00:00,33.99,34.01,33.96,33.96,49200.0,29.4205,29.4378,29.3945,29.3945,49200.0
2014-08-22 15:30:00,33.96,33.96,33.87,33.87,153400.0,29.3945,29.3945,29.3166,29.3166,153400.0
2014-08-25 09:30:00,34.01,34.08,33.88,34.07,98800.0,29.4378,29.4984,29.3253,29.4897,98800.0
2014-08-25 10:00:00,34.07,34.09,33.94,34.01,62600.0,29.4897,29.507,29.3772,29.4378,62600.0
2014-08-25 10:30:00,34.0,34.05,33.97,34.03,84000.0,29.4291,29.4724,29.4032,29.4551,84000.0
2014-08-25 11:00:00,34.03,34.09,34.03,34.09,58600.0,29.4551,29.507,29.4551,29.507,58600.0
2014-08-25 11:30:00,34.09,34.14,34.09,34.1,40000.0,29.507,29.5503,29.507,29.5157,40000.0
2014-08-25 12:00:00,34.11,34.12,34.08,34.08,49200.0,29.5244,29.533,29.4984,29.4984,49200.0
2014-08-25 12:30:00,34.09,34.09,34.03,34.05,29400.0,29.507,29.507,29.4551,29.4724,29400.0
2014-08-25 13:00:00,34.04,34.06,34.04,34.06,24200.0,29.4638,29.4811,29.4638,29.4811,24200.0
2014-08-25 13:30:00,34.06,34.09,34.06,34.09,28000.0,29.4811,29.507,29.4811,29.507,28000.0
2014-08-25 14:00:00,34.09,34.13,34.09,34.1,39200.0,29.507,29.5417,29.507,29.5157,39200.0
2014-08-25 14:30:00,34.1,34.12,34.1,34.1,49200.0,29.5157,29.533,29.5157,29.5157,49200.0
2014-08-25 15:00:00,34.11,34.13,34.07,34.07,74400.0,29.5244,29.5417,29.4897,29.4897,74400.0
2014-08-25 15:30:00,34.08,34.09,34.05,34.06,154400.0,29.4984,29.507,29.4724,29.4811,154400.0
2014-08-26 09:30:00,34.07,34.14,33.87,34.08,130200.0,29.4897,29.5503,29.3166,29.4984,130200.0
2014-08-26 10:00:00,34.09,34.1,34.02,34.02,74800.0,29.507,29.5157,29.4464,29.4464,74800.0
2014-08-26 10:30:00,34.02,34.12,34.02,34.11,54000.0,29.4464,29.533,29.4464,29.5244,54000.0
2014-08-26 11:00:00,34.12,34.13,34.09,34.13,59000.0,29.533,29.5417,29.507,29.5417,59000.0
2014-08-26 11:30:00,34.12,34.13,34.06,34.08,127400.0,29.533,29.5417,29.4811,29.4984,127400.0
2014-08-26 12:00:00,34.09,34.12,34.08,34.1,32600.0,29.507,29.533,29.4984,29.5157,32600.0
2014-08-26 12:30:00,34.1,34.11,34.08,34.09,23600.0,29.5157,29.5244,29.4984,29.507,23600.0
2014-08-26 13:00:00,34.09,34.1,34.04,34.09,28200.0,29.507,29.5157,29.4638,29.507,28200.0
2014-08-26 13:30:00,34.09,34.1,34.06,34.06,61600.0,29.507,29.5157,29.4811,29.4811,61600.0
2014-08-26 14:00:00,34.05,34.11,34.04,34.1,80000.0,29.4724,29.5244,29.4638,29.5157,80000.0
2014-08-26 14:30:00,34.1,34.1,34.09,34.09,38000.0,29.5157,29.5157,29.507,29.507,38000.0
2014-08-26 15:00:00,34.09,34.09,34.04,34.04,53600.0,29.507,29.507,29.4638,29.4638,53600.0
2014-08-26 15:30:00,34.04,34.05,33.99,34.0,175400.0,29.4638,29.4724,29.4205,29.4291,175400.0
2014-08-27 09:30:00,34.1,34.15,33.98,33.99,57200.0,29.5157,29.559,29.4118,29.4205,57200.0
2014-08-27 10:00:00,33.99,34.06,33.96,33.99,49400.0,29.4205,29.4811,29.3945,29.4205,49400.0
2014-08-27 10:30:00,33.99,34.02,33.96,34.02,44000.0,29.4205,29.4464,29.3945,29.4464,44000.0
2014-08-27 11:00:00,34.04,34.05,34.02,34.02,125600.0,29.4638,29.4724,29.4464,29.4464,125600.0
2014-08-27 11:30:00,34.02,34.08,34.0,34.08,47800.0,29.4464,29.4984,29.4291,29.4984,47800.0
2014-08-27 12:00:00,34.08,34.1,34.02,34.02,22200.0,29.4984,29.5157,29.4464,29.4464,22200.0
2014-08-27 12:30:00,34.02,34.06,33.99,33.99,25400.0,29.4464,29.4811,29.4205,29.4205,25400.0
2014-08-27 13:00:00,34.01,34.02,33.99,34.02,16600.0,29.4378,29.4464,29.4205,29.4464,16600.0
2014-08-27 13:30:00,34.02,34.02,33.98,34.0,14400.0,29.4464,29.4464,29.4118,29.4291,14400.0
2014-08-27 14:00:00,33.99,34.02,33.99,34.02,18800.0,29.4205,29.4464,29.4205,29.4464,18800.0
2014-08-27 14:30:00,34.02,34.05,33.98,34.0,58800.0,29.4464,29.4724,29.4118,29.4291,58800.0
2014-08-27 15:00:00,34.01,34.06,33.99,34.05,61600.0,29.4378,29.4811,29.4205,29.4724,61600.0
2014-08-27 15:30:00,34.05,34.06,33.99,34.03,286800.0,29.4724,29.4811,29.4205,29.4551,286800.0
2014-08-28 09:30:00,34.0,34.0,33.82,33.93,48800.0,29.4291,29.4291,29.2733,29.3685,48800.0
2014-08-28 10:00:00,33.94,33.99,33.93,33.95,26000.0,29.3772,29.4205,29.3685,29.3859,26000.0
2014-08-28 10:30:00,33.95,33.97,33.91,33.96,26400.0,29.3859,29.4032,29.3512,29.3945,26400.0
2014-08-28 11:00:00,33.96,33.97,33.94,33.95,49200.0,29.3945,29.4032,29.3772,29.3859,49200.0
2014-08-28 11:30:00,33.95,33.98,33.94,33.97,28600.0,29.3859,29.4118,29.3772,29.4032,28600.0
2014-08-28 12:00:00,33.97,34.0,33.96,33.99,24200.0,29.4032,29.4291,29.3945,29.4205,24200.0
2014-08-28 12:30:00,33.99,34.02,33.99,34.0,108400.0,29.4205,29.4464,29.4205,29.4291,108400.0
2014-08-28 13:00:00,34.01,34.02,34.0,34.02,40000.0,29.4378,29.4464,29.4291,29.4464,40000.0
2014-08-28 13:30:00,34.02,34.02,34.0,34.02,96200.0,29.4464,29.4464,29.4291,29.4464,96200.0
2014-08-28 14:00:00,34.02,34.02,33.99,34.01,39800.0,29.4464,29.4464,29.4205,29.4378,39800.0
2014-08-28 14:30:00,34.01,34.01,33.98,33.98,28000.0,29.4378,29.4378,29.4118,29.4118,28000.0
2014-08-28 15:00:00,33.98,33.99,33.96,33.99,31200.0,29.4118,29.4205,29.3945,29.4205,31200.0
2014-08-28 15:30:00,33.99,34.01,33.96,33.99,145400.0,29.4205,29.4378,29.3945,29.4205,145400.0
2014-08-29 09:30:00,34.04,34.07,33.96,33.96,54600.0,29.4638,29.4897,29.3945,29.3945,54600.0
2014-08-29 10:00:00,33.98,33.99,33.94,33.97,14000.0,29.4118,29.4205,29.3772,29.4032,14000.0
2014-08-29 10:30:00,33.97,34.04,33.95,34.04,27400.0,29.4032,29.4638,29.3859,29.4638,27400.0
2014-08-29 11:00:00,34.04,34.08,34.02,34.07,50200.0,29.4638,29.4984,29.4464,29.4897,50200.0
2014-08-29 11:30:00,34.06,34.12,34.06,34.09,22800.0,29.4811,29.533,29.4811,29.507,22800.0
2014-08-29 12:00:00,34.09,34.1,34.07,34.09,15800.0,29.507,29.5157,29.4897,29.507,15800.0
2014-08-29 12:30:00,34.09,34.15,34.08,34.13,14400.0,29.507,29.559,29.4984,29.5417,14400.0
2014-08-29 13:00:00,34.13,34.15,34.1,34.12,16400.0,29.5417,29.559,29.5157,29.533,16400.0
2014-08-29 13:30:00,34.11,34.12,34.09,34.11,18200.0,29.5244,29.533,29.507,29.5244,18200.0
2014-08-29 14:00:00,34.11,34.13,34.09,34.12,27200.0,29.5244,29.5417,29.507,29.533,27200.0
2014-08-29 14:30:00,34.12,34.12,34.08,34.09,23000.0,29.533,29.533,29.4984,29.507,23000.0
2014-08-29 15:00:00,34.08,34.1,34.07,34.09,27200.0,29.4984,29.5157,29.4897,29.507,27200.0
2014-08-29 15:30:00,34.08,34.15,34.08,34.1,157800.0,29.4984,29.559,29.4984,29.5157,157800.0
2014-09-02 09:30:00,34.24,34.43,34.15,34.43,190600.0,29.6369,29.8013,29.559,29.8013,190600.0
2014-09-02 10:00:00,34.43,34.51,34.4,34.48,76800.0,29.8013,29.8706,29.7754,29.8446,76800.0
2014-09-02 10:30:00,34.48,34.52,34.45,34.5,89600.0,29.8446,29.8792,29.8186,29.8619,89600.0
2014-09-02 11:00:00,34.5,34.5,34.37,34.39,75000.0,29.8619,29.8619,29.7494,29.7667,75000.0
2014-09-02 11:30:00,34.4,34.41,34.34,34.34,92000.0,29.7754,29.784,29.7234,29.7234,92000.0
2014-09-02 12:00:00,34.34,34.38,34.33,34.36,75400.0,29.7234,29.7581,29.7148,29.7407,75400.0
2014-09-02 12:30:00,34.36,34.36,34.22,34.22,73200.0,29.7407,29.7407,29.6196,29.6196,73200.0
2014-09-02 13:00:00,34.22,34.24,34.16,34.16,75400.0,29.6196,29.6369,29.5676,29.5676,75400.0
2014-09-02 13:30:00,34.17,34.21,34.15,34.2,77400.0,29.5763,29.6109,29.559,29.6023,77400.0
2014-09-02 14:00:00,34.2,34.3,34.2,34.3,49200.0,29.6023,29.6888,29.6023,29.6888,49200.0
2014-09-02 14:30:00,34.3,34.31,34.23,34.26,45000.0,29.6888,29.6975,29.6282,29.6542,45000.0
2014-09-02 15:00:00,34.25,34.3,34.23,34.23,70200.0,29.6455,29.6888,29.6282,29.6282,70200.0
2014-09-02 15:30:00,34.22,34.35,34.22,34.35,218800.0,29.6196,29.7321,29.6196,29.7321,218800.0
2014-09-03 09:30:00,34.37,34.42,34.24,34.26,70200.0,29.7494,29.7927,29.6369,29.6542,70200.0
2014-09-03 10:00:00,34.26,34.28,34.22,34.24,75800.0,29.6542,29.6715,29.6196,29.6369,75800.0
2014-09-03 10:30:00,34.24,34.27,34.22,34.27,46600.0,29.6369,29.6628,29.6196,29.6628,46600.0
2014-09-03 11:00:00,34.27,34.33,34.24,34.27,55200.0,29.6628,29.7148,29.6369,29.6628,55200.0
2014-09-03 11:30:00,34.27,34.32,34.26,34.27,45600.0,29.6628,29.7061,29.6542,29.6628,45600.0
2014-09-03 12:00:00,34.27,34.3,34.22,34.3,72000.0,29.6628,29.6888,29.6196,29.6888,72000.0
2014-09-03 12:30:00,34.3,34.34,34.3,34.3,29200.0,29.6888,29.7234,29.6888,29.6888,29200.0
2014-09-03 13:00:00,34.31,34.36,34.3,34.36,58200.0,29.6975,29.7407,29.6888,29.7407,58200.0
2014-09-03 13:30:00,34.36,34.37,34.29,34.32,55800.0,29.7407,29.7494,29.6802,29.7061,55800.0
2014-09-03 14:00:00,34.32,34.32,34.27,34.29,44800.0,29.7061,29.7061,29.6628,29.6802,44800.0
2014-09-03 14:30:00,34.29,34.32,34.27,34.29,38400.0,29.6802,29.7061,29.6628,29.6802,38400.0
2014-09-03 15:00:00,34.28,34.31,34.27,34.3,40600.0,29.6715,29.6975,29.6628,29.6888,40600.0
2014-09-03 15:30:00,34.29,34.31,34.25,34.28,118800.0,29.6802,29.6975,29.6455,29.6715,118800.0
2014-09-04 09:30:00,34.27,34.44,34.26,34.4,59000.0,29.6628,29.81,29.6542,29.7754,59000.0
2014-09-04 10:00:00,34.4,34.43,34.35,34.38,60200.0,29.7754,29.8013,29.7321,29.7581,60200.0
2014-09-04 10:30:00,34.37,34.41,34.34,34.4,34600.0,29.7494,29.784,29.7234,29.7754,34600.0
2014-09-04 11:00:00,34.4,34.45,34.38,34.39,36000.0,29.7754,29.8186,29.7581,29.7667,36000.0
2014-09-04 11:30:00,34.38,34.4,34.34,34.38,29400.0,29.7581,29.7754,29.7234,29.7581,29400.0
2014-09-04 12:00:00,34.38,34.38,34.36,34.37,31000.0,29.7581,29.7581,29.7407,29.7494,31000.0
2014-09-04 12:30:00,34.38,34.45,34.38,34.41,44000.0,29.7581,29.8186,29.7581,29.784,44000.0
2014-09-04 13:00:00,34.42,34.49,34.41,34.48,69200.0,29.7927,29.8533,29.784,29.8446,69200.0
2014-09-04 13:30:00,34.48,34.49,34.45,34.48,37800.0,29.8446,29.8533,29.8186,29.8446,37800.0
2014-09-04 14:00:00,34.48,34.55,34.48,34.54,91800.0,29.8446,29.9052,29.8446,29.8965,91800.0
2014-09-04 14:30:00,34.54,34.55,34.49,34.49,81800.0,29.8965,29.9052,29.8533,29.8533,81800.0
2014-09-04 15:00:00,34.49,34.49,34.45,34.49,128600.0,29.8533,29.8533,29.8186,29.8533,128600.0
2014-09-04 15:30:00,34.49,34.63,34.49,34.62,418800.0,29.8533,29.9744,29.8533,29.9658,418800.0
2014-09-05 09:30:00,34.52,34.54,34.42,34.48,80400.0,29.8792,29.8965,29.7927,29.8446,80400.0
2014-09-05 10:00:00,34.49,34.56,34.36,34.47,82200.0,29.8533,29.9139,29.7407,29.836,82200.0
2014-09-05 10:30:00,34.49,34.49,34.42,34.48,31000.0,29.8533,29.8533,29.7927,29.8446,31000.0
2014-09-05 11:00:00,34.48,34.54,34.48,34.53,25600.0,29.8446,29.8965,29.8446,29.8879,25600.0
2014-09-05 11:30:00,34.53,34.54,34.48,34.48,39200.0,29.8879,29.8965,29.8446,29.8446,39200.0
2014-09-05 12:00:00,34.49,34.52,34.48,34.52,55400.0,29.8533,29.8792,29.8446,29.8792,55400.0
2014-09-05 12:30:00,34.53,34.6,34.53,34.6,46200.0,29.8879,29.9485,29.8879,29.9485,46200.0
2014-09-05 13:00:00,34.6,34.63,34.56,34.57,33200.0,29.9485,29.9744,29.9139,29.9225,33200.0
2014-09-05 13:30:00,34.57,34.57,34.49,34.54,32400.0,29.9225,29.9225,29.8533,29.8965,32400.0
2014-09-05 14:00:00,34.54,34.6,34.54,34.6,47800.0,29.8965,29.9485,29.8965,29.9485,47800.0
2014-09-05 14:30:00,34.6,34.6,34.52,34.58,46200.0,29.9485,29.9485,29.8792,29.9312,46200.0
2014-09-05 15:00:00,34.58,34.58,34.52,34.55,54000.0,29.9312,29.9312,29.8792,29.9052,54000.0
2014-09-05 15:30:00,34.55,34.62,34.54,34.6,106400.0,29.9052,29.9658,29.8965,29.9485,106400.0
2014-09-08 09:30:00,34.49,34.66,34.38,34.56,66200.0,29.8533,30.0004,29.7581,29.9139,66200.0
2014-09-08 10:00:00,34.59,34.65,34.51,34.52,29000.0,29.9398,29.9918,29.8706,29.8792,29000.0
2014-09-08 10:30:00,34.52,34.52,34.43,34.46,33200.0,29.8792,29.8792,29.8013,29.8273,33200.0
2014-09-08 11:00:00,34.45,34.49,34.42,34.48,28400.0,29.8186,29.8533,29.7927,29.8446,28400.0
2014-09-08 11:30:00,34.49,34.56,34.43,34.5,102800.0,29.8533,29.9139,29.8013,29.8619,102800.0
2014-09-08 12:00:00,34.5,34.62,34.49,34.58,227800.0,29.8619,29.9658,29.8533,29.9312,227800.0
2014-09-08 12:30:00,34.57,34.6,34.52,34.52,434200.0,29.9225,29.9485,29.8792,29.8792,434200.0
2014-09-08 13:00:00,34.52,34.52,34.38,34.38,70800.0,29.8792,29.8792,29.7581,29.7581,70800.0
2014-09-08 13:30:00,34.38,34.38,34.33,34.34,33400.0,29.7581,29.7581,29.7148,29.7234,33400.0
2014-09-08 14:00:00,34.34,34.37,34.33,34.37,28800.0,29.7234,29.7494,29.7148,29.7494,28800.0
2014-09-08 14:30:00,34.37,34.38,34.35,34.36,25600.0,29.7494,29.7581,29.7321,29.7407,25600.0
2014-09-08 15:00:00,34.35,34.44,34.35,34.44,80000.0,29.7321,29.81,29.7321,29.81,80000.0
2014-09-08 15:30:00,34.44,34.54,34.44,34.51,209800.0,29.81,29.8965,29.81,29.8706,209800.0
2014-09-09 09:30:00,34.42,34.51,34.41,34.47,161200.0,29.7927,29.8706,29.784,29.836,161200.0
2014-09-09 10:00:00,34.49,34.49,34.44,34.46,88600.0,29.8533,29.8533,29.81,29.8273,88600.0
2014-09-09 10:30:00,34.46,34.51,34.45,34.48,98400.0,29.8273,29.8706,29.8186,29.8446,98400.0
2014-09-09 11:00:00,34.49,34.49,34.46,34.49,43800.0,29.8533,29.8533,29.8273,29.8533,43800.0
2014-09-09 11:30:00,34.49,34.56,34.49,34.55,58200.0,29.8533,29.9139,29.8533,29.9052,58200.0
2014-09-09 12:00:00,34.55,34.6,34.55,34.57,73400.0,29.9052,29.9485,29.9052,29.9225,73400.0
2014-09-09 12:30:00,34.56,34.58,34.53,34.54,33200.0,29.9139,29.9312,29.8879,29.8965,33200.0
2014-09-09 13:00:00,34.55,34.55,34.49,34.52,54400.0,29.9052,29.9052,29.8533,29.8792,54400.0
2014-09-09 13:30:00,34.52,34.57,34.51,34.55,40600.0,29.8792,29.9225,29.8706,29.9052,40600.0
2014-09-09 14:00:00,34.55,34.55,34.48,34.51,64000.0,29.9052,29.9052,29.8446,29.8706,64000.0
2014-09-09 14:30:00,34.51,34.54,34.49,34.52,25400.0,29.8706,29.8965,29.8533,29.8792,25400.0
2014-09-09 15:00:00,34.52,34.52,34.46,34.49,44600.0,29.8792,29.8792,29.8273,29.8533,44600.0
2014-09-09 15:30:00,34.49,34.53,34.48,34.51,115800.0,29.8533,29.8879,29.8446,29.8706,115800.0
2014-09-10 09:30:00,34.58,34.58,34.49,34.54,61200.0,29.9312,29.9312,29.8533,29.8965,61200.0
2014-09-10 10:00:00,34.55,34.57,34.48,34.51,27800.0,29.9052,29.9225,29.8446,29.8706,27800.0
2014-09-10 10:30:00,34.52,34.54,34.43,34.52,45600.0,29.8792,29.8965,29.8013,29.8792,45600.0
2014-09-10 11:00:00,34.51,34.6,34.51,34.6,72400.0,29.8706,29.9485,29.8706,29.9485,72400.0
2014-09-10 11:30:00,34.6,34.65,34.57,34.64,60800.0,29.9485,29.9918,29.9225,29.9831,60800.0
2014-09-10 12:00:00,34.64,34.74,34.64,34.72,88200.0,29.9831,30.0697,29.9831,30.0523,88200.0
2014-09-10 12:30:00,34.73,34.78,34.71,34.78,63600.0,30.061,30.1043,30.0437,30.1043,63600.0
2014-09-10 13:00:00,34.78,34.92,34.77,34.87,209600.0,30.1043,30.2255,30.0956,30.1822,209600.0
2014-09-10 13:30:00,34.88,34.9,34.86,34.87,84200.0,30.1908,30.2081,30.1735,30.1822,84200.0
2014-09-10 14:00:00,34.87,34.91,34.84,34.88,81400.0,30.1822,30.2168,30.1562,30.1908,81400.0
2014-09-10 14:30:00,34.88,34.96,34.84,34.95,168800.0,30.1908,30.2601,30.1562,30.2514,168800.0
2014-09-10 15:00:00,34.96,34.99,34.94,34.99,128000.0,30.2601,30.286,30.2428,30.286,128000.0
2014-09-10 15:30:00,34.98,34.99,34.9,34.92,152600.0,30.2774,30.286,30.2081,30.2255,152600.0
2014-09-11 09:30:00,34.85,34.89,34.79,34.8,61600.0,30.1649,30.1995,30.1129,30.1216,61600.0
2014-09-11 10:00:00,34.8,34.87,34.78,34.82,30000.0,30.1216,30.1822,30.1043,30.1389,30000.0
2014-09-11 10:30:00,34.81,34.83,34.74,34.78,37200.0,30.1302,30.1476,30.0697,30.1043,37200.0
2014-09-11 11:00:00,34.8,34.95,34.8,34.9,74800.0,30.1216,30.2514,30.1216,30.2081,74800.0
2014-09-11 11:30:00,34.9,34.96,34.89,34.93,43400.0,30.2081,30.2601,30.1995,30.2341,43400.0
2014-09-11 12:00:00,34.93,34.94,34.87,34.9,37000.0,30.2341,30.2428,30.1822,30.2081,37000.0
2014-09-11 12:30:00,34.89,34.89,34.84,34.85,28200.0,30.1995,30.1995,30.1562,30.1649,28200.0
2014-09-11 13:00:00,34.85,34.88,34.84,34.86,28000.0,30.1649,30.1908,30.1562,30.1735,28000.0
2014-09-11 13:30:00,34.85,34.85,34.81,34.85,56200.0,30.1649,30.1649,30.1302,30.1649,56200.0
2014-09-11 14:00:00,34.85,34.89,34.83,34.88,69800.0,30.1649,30.1995,30.1476,30.1908,69800.0
2014-09-11 14:30:00,34.88,34.89,34.84,34.86,72800.0,30.1908,30.1995,30.1562,30.1735,72800.0
2014-09-11 15:00:00,34.85,34.87,34.84,34.86,68000.0,30.1649,30.1822,30.1562,30.1735,68000.0
2014-09-11 15:30:00,34.86,34.91,34.85,34.9,134600.0,30.1735,30.2168,30.1649,30.2081,134600.0
2014-09-12 09:30:00,34.88,34.9,34.65,34.71,71800.0,30.1908,30.2081,29.9918,30.0437,71800.0
2014-09-12 10:00:00,34.71,34.8,34.63,34.76,48400.0,30.0437,30.1216,29.9744,30.087,48400.0
2014-09-12 10:30:00,34.77,34.77,34.69,34.71,84800.0,30.0956,30.0956,30.0264,30.0437,84800.0
2014-09-12 11:00:00,34.71,34.74,34.66,34.66,34200.0,30.0437,30.0697,30.0004,30.0004,34200.0
2014-09-12 11:30:00,34.66,34.66,34.62,34.63,27800.0,30.0004,30.0004,29.9658,29.9744,27800.0
2014-09-12 12:00:00,34.63,34.63,34.6,34.63,24200.0,29.9744,29.9744,29.9485,29.9744,24200.0
2014-09-12 12:30:00,34.63,34.63,34.55,34.58,30400.0,29.9744,29.9744,29.9052,29.9312,30400.0
2014-09-12 13:00:00,34.56,34.6,34.54,34.57,31400.0,29.9139,29.9485,29.8965,29.9225,31400.0
2014-09-12 13:30:00,34.57,34.58,34.53,34.56,37800.0,29.9225,29.9312,29.8879,29.9139,37800.0
2014-09-12 14:00:00,34.57,34.63,34.56,34.57,29000.0,29.9225,29.9744,29.9139,29.9225,29000.0
2014-09-12 14:30:00,34.57,34.58,34.53,34.56,63000.0,29.9225,29.9312,29.8879,29.9139,63000.0
2014-09-12 15:00:00,34.56,34.67,34.55,34.66,90000.0,29.9139,30.0091,29.9052,30.0004,90000.0
2014-09-12 15:30:00,34.66,34.68,34.64,34.67,132400.0,30.0004,30.0177,29.9831,30.0091,132400.0
2014-09-15 09:30:00,34.75,34.75,34.63,34.7,59400.0,30.0783,30.0783,29.9744,30.035,59400.0
2014-09-15 10:00:00,34.69,34.76,34.69,34.74,49200.0,30.0264,30.087,30.0264,30.0697,49200.0
2014-09-15 10:30:00,34.74,34.75,34.7,34.72,28000.0,30.0697,30.0783,30.035,30.0523,28000.0
2014-09-15 11:00:00,34.73,34.73,34.68,34.7,21600.0,30.061,30.061,30.0177,30.035,21600.0
2014-09-15 11:30:00,34.7,34.74,34.7,34.73,25400.0,30.035,30.0697,30.035,30.061,25400.0
2014-09-15 12:00:00,34.73,34.74,34.68,34.7,20600.0,30.061,30.0697,30.0177,30.035,20600.0
2014-09-15 12:30:00,34.71,34.73,34.68,34.72,15000.0,30.0437,30.061,30.0177,30.0523,15000.0
2014-09-15 13:00:00,34.72,34.77,34.72,34.74,34400.0,30.0523,30.0956,30.0523,30.0697,34400.0
2014-09-15 13:30:00,34.74,34.77,34.74,34.75,22000.0,30.0697,30.0956,30.0697,30.0783,22000.0
2014-09-15 14:00:00,34.74,34.77,34.73,34.77,29200.0,30.0697,30.0956,30.061,30.0956,29200.0
2014-09-15 14:30:00,34.77,34.8,34.77,34.77,40400.0,30.0956,30.1216,30.0956,30.0956,40400.0
2014-09-15 15:00:00,34.78,34.8,34.74,34.78,71200.0,30.1043,30.1216,30.0697,30.1043,71200.0
2014-09-15 15:30:00,34.77,34.8,34.76,34.79,97400.0,30.0956,30.1216,30.087,30.1129,97400.0
2014-09-16 09:30:00,34.67,34.98,34.59,34.98,88600.0,30.0091,30.2774,29.9398,30.2774,88600.0
2014-09-16 10:00:00,34.98,35.07,34.98,35.06,146200.0,30.2774,30.3553,30.2774,30.3466,146200.0
2014-09-16 10:30:00,35.06,35.07,34.94,34.95,81200.0,30.3466,30.3553,30.2428,30.2514,81200.0
2014-09-16 11:00:00,34.95,34.98,34.91,34.98,45400.0,30.2514,30.2774,30.2168,30.2774,45400.0
2014-09-16 11:30:00,34.98,35.04,34.98,34.99,61400.0,30.2774,30.3293,30.2774,30.286,61400.0
2014-09-16 12:00:00,34.99,35.03,34.96,35.02,52600.0,30.286,30.3207,30.2601,30.312,52600.0
2014-09-16 12:30:00,35.01,35.09,35.01,35.06,35200.0,30.3034,30.3726,30.3034,30.3466,35200.0
2014-09-16 13:00:00,35.06,35.12,35.04,35.1,57800.0,30.3466,30.3986,30.3293,30.3813,57800.0
2014-09-16 13:30:00,35.1,35.13,35.08,35.13,66400.0,30.3813,30.4072,30.3639,30.4072,66400.0
2014-09-16 14:00:00,35.13,35.14,35.1,35.13,54600.0,30.4072,30.4159,30.3813,30.4072,54600.0
2014-09-16 14:30:00,35.12,35.12,35.06,35.07,52400.0,30.3986,30.3986,30.3466,30.3553,52400.0
2014-09-16 15:00:00,35.06,35.09,35.02,35.02,59400.0,30.3466,30.3726,30.312,30.312,59400.0
2014-09-16 15:30:00,35.03,35.05,34.99,35.02,215000.0,30.3207,30.338,30.286,30.312,215000.0
2014-09-17 09:30:00,34.95,35.13,34.87,34.98,96600.0,30.2514,30.4072,30.1822,30.2774,96600.0
2014-09-17 10:00:00,34.96,35.0,34.92,35.0,43600.0,30.2601,30.2947,30.2255,30.2947,43600.0
2014-09-17 10:30:00,34.99,35.02,34.94,34.96,60600.0,30.286,30.312,30.2428,30.2601,60600.0
2014-09-17 11:00:00,34.96,35.02,34.94,35.02,87600.0,30.2601,30.312,30.2428,30.312,87600.0
2014-09-17 11:30:00,35.02,35.1,34.99,35.05,73200.0,30.312,30.3813,30.286,30.338,73200.0
2014-09-17 12:00:00,35.04,35.09,35.01,35.05,86800.0,30.3293,30.3726,30.3034,30.338,86800.0
2014-09-17 12:30:00,35.04,35.06,35.04,35.05,24400.0,30.3293,30.3466,30.3293,30.338,24400.0
2014-09-17 13:00:00,35.05,35.09,35.02,35.09,34800.0,30.338,30.3726,30.312,30.3726,34800.0
2014-09-17 13:30:00,35.09,35.13,35.07,35.12,35600.0,30.3726,30.4072,30.3553,30.3986,35600.0
2014-09-17 14:00:00,35.13,35.24,35.02,35.22,85600.0,30.4072,30.5024,30.312,30.4851,85600.0
2014-09-17 14:30:00,35.22,35.24,35.15,35.22,66200.0,30.4851,30.5024,30.4245,30.4851,66200.0
2014-09-17 15:00:00,35.21,35.29,35.21,35.24,87400.0,30.4765,30.5457,30.4765,30.5024,87400.0
2014-09-17 15:30:00,35.24,35.24,35.13,35.17,155800.0,30.5024,30.5024,30.4072,30.4418,155800.0
2014-09-18 09:30:00,35.16,35.17,35.06,35.08,83400.0,30.4332,30.4418,30.3466,30.3639,83400.0
2014-09-18 10:00:00,35.09,35.12,35.07,35.09,86000.0,30.3726,30.3986,30.3553,30.3726,86000.0
2014-09-18 10:30:00,35.09,35.11,35.09,35.1,55000.0,30.3726,30.3899,30.3726,30.3813,55000.0
2014-09-18 11:00:00,35.1,35.1,35.08,35.09,41400.0,30.3813,30.3813,30.3639,30.3726,41400.0
2014-09-18 11:30:00,35.09,35.12,35.06,35.07,36600.0,30.3726,30.3986,30.3466,30.3553,36600.0
2014-09-18 12:00:00,35.07,35.09,35.06,35.09,15600.0,30.3553,30.3726,30.3466,30.3726,15600.0
2014-09-18 12:30:00,35.08,35.09,35.06,35.09,14400.0,30.3639,30.3726,30.3466,30.3726,14400.0
2014-09-18 13:00:00,35.08,35.08,35.05,35.05,12800.0,30.3639,30.3639,30.338,30.338,12800.0
2014-09-18 13:30:00,35.05,35.05,35.02,35.04,24200.0,30.338,30.338,30.312,30.3293,24200.0
2014-09-18 14:00:00,35.04,35.09,35.04,35.09,35200.0,30.3293,30.3726,30.3293,30.3726,35200.0
2014-09-18 14:30:00,35.09,35.1,35.06,35.06,26400.0,30.3726,30.3813,30.3466,30.3466,26400.0
2014-09-18 15:00:00,35.06,35.09,35.05,35.08,57600.0,30.3466,30.3726,30.338,30.3639,57600.0
2014-09-18 15:30:00,35.08,35.09,35.06,35.06,168400.0,30.3639,30.3726,30.3466,30.3466,168400.0
2014-09-19 09:30:00,35.1,35.17,35.07,35.08,230800.0,30.3813,30.4418,30.3553,30.3639,230800.0
2014-09-19 10:00:00,35.08,35.1,35.02,35.02,103400.0,30.3639,30.3813,30.312,30.312,103400.0
2014-09-19 10:30:00,35.02,35.02,34.91,34.96,103200.0,30.312,30.312,30.2168,30.2601,103200.0
2014-09-19 11:00:00,34.97,35.02,34.96,35.01,52600.0,30.2687,30.312,30.2601,30.3034,52600.0
2014-09-19 11:30:00,35.01,35.01,34.93,34.94,57200.0,30.3034,30.3034,30.2341,30.2428,57200.0
2014-09-19 12:00:00,34.94,34.99,34.91,34.99,43000.0,30.2428,30.286,30.2168,30.286,43000.0
2014-09-19 12:30:00,34.99,35.06,34.98,35.05,40200.0,30.286,30.3466,30.2774,30.338,40200.0
2014-09-19 13:00:00,35.05,35.05,34.97,34.99,23000.0,30.338,30.338,30.2687,30.286,23000.0
2014-09-19 13:30:00,34.99,35.01,34.95,35.0,32200.0,30.286,30.3034,30.2514,30.2947,32200.0
2014-09-19 14:00:00,35.0,35.04,34.97,35.04,33600.0,30.2947,30.3293,30.2687,30.3293,33600.0
2014-09-19 14:30:00,35.04,35.05,35.02,35.04,40200.0,30.3293,30.338,30.312,30.3293,40200.0
2014-09-19 15:00:00,35.04,35.07,35.02,35.05,56600.0,30.3293,30.3553,30.312,30.338,56600.0
2014-09-19 15:30:00,35.05,35.1,35.03,35.06,313000.0,30.338,30.3813,30.3207,30.3466,313000.0
2014-09-22 09:30:00,35.1,35.36,35.1,35.3,118400.0,30.3813,30.6063,30.3813,30.5544,118400.0
2014-09-22 10:00:00,35.31,35.34,35.26,35.34,65400.0,30.563,30.589,30.5197,30.589,65400.0
2014-09-22 10:30:00,35.34,35.34,35.26,35.31,69800.0,30.589,30.589,30.5197,30.563,69800.0
2014-09-22 11:00:00,35.3,35.33,35.27,35.27,80800.0,30.5544,30.5803,30.5284,30.5284,80800.0
2014-09-22 11:30:00,35.27,35.31,35.19,35.2,92000.0,30.5284,30.563,30.4592,30.4678,92000.0
2014-09-22 12:00:00,35.21,35.27,35.17,35.19,62000.0,30.4765,30.5284,30.4418,30.4592,62000.0
2014-09-22 12:30:00,35.19,35.27,35.19,35.26,58800.0,30.4592,30.5284,30.4592,30.5197,58800.0
2014-09-22 13:00:00,35.26,35.32,35.24,35.31,70200.0,30.5197,30.5717,30.5024,30.563,70200.0
2014-09-22 13:30:00,35.31,35.35,35.3,35.32,41400.0,30.563,30.5976,30.5544,30.5717,41400.0
2014-09-22 14:00:00,35.32,35.35,35.28,35.3,75400.0,30.5717,30.5976,30.5371,30.5544,75400.0
2014-09-22 14:30:00,35.3,35.36,35.3,35.35,80400.0,30.5544,30.6063,30.5544,30.5976,80400.0
2014-09-22 15:00:00,35.35,35.37,35.29,35.3,54200.0,30.5976,30.615,30.5457,30.5544,54200.0
2014-09-22 15:30:00,35.3,35.32,35.27,35.3,229800.0,30.5544,30.5717,30.5284,30.5544,229800.0
2014-09-23 09:30:00,35.16,35.27,35.08,35.22,125400.0,30.4332,30.5284,30.3639,30.4851,125400.0
2014-09-23 10:00:00,35.23,35.23,35.17,35.18,83000.0,30.4938,30.4938,30.4418,30.4505,83000.0
2014-09-23 10:30:00,35.17,35.22,35.16,35.19,59400.0,30.4418,30.4851,30.4332,30.4592,59400.0
2014-09-23 11:00:00,35.19,35.21,35.15,35.19,50800.0,30.4592,30.4765,30.4245,30.4592,50800.0
2014-09-23 11:30:00,35.19,35.21,35.19,35.2,30400.0,30.4592,30.4765,30.4592,30.4678,30400.0
2014-09-23 12:00:00,35.19,35.21,35.13,35.14,57000.0,30.4592,30.4765,30.4072,30.4159,57000.0
2014-09-23 12:30:00,35.14,35.14,35.1,35.1,40400.0,30.4159,30.4159,30.3813,30.3813,40400.0
2014-09-23 13:00:00,35.1,35.12,35.06,35.1,38400.0,30.3813,30.3986,30.3466,30.3813,38400.0
2014-09-23 13:30:00,35.1,35.17,35.09,35.09,43000.0,30.3813,30.4418,30.3726,30.3726,43000.0
2014-09-23 14:00:00,35.08,35.08,35.01,35.02,48200.0,30.3639,30.3639,30.3034,30.312,48200.0
2014-09-23 14:30:00,35.02,35.03,34.95,34.98,42800.0,30.312,30.3207,30.2514,30.2774,42800.0
2014-09-23 15:00:00,34.98,34.99,34.96,34.98,63800.0,30.2774,30.286,30.2601,30.2774,63800.0
2014-09-23 15:30:00,34.99,35.0,34.9,34.91,174400.0,30.286,30.2947,30.2081,30.2168,174400.0
2014-09-24 09:30:00,34.94,35.08,34.9,35.05,36400.0,30.2428,30.3639,30.2081,30.338,36400.0
2014-09-24 10:00:00,35.04,35.2,35.02,35.18,85800.0,30.3293,30.4678,30.312,30.4505,85800.0
2014-09-24 10:30:00,35.18,35.24,35.13,35.23,46800.0,30.4505,30.5024,30.4072,30.4938,46800.0
2014-09-24 11:00:00,35.23,35.33,35.23,35.32,74800.0,30.4938,30.5803,30.4938,30.5717,74800.0
2014-09-24 11:30:00,35.31,35.36,35.31,35.33,24000.0,30.563,30.6063,30.563,30.5803,24000.0
2014-09-24 12:00:00,35.33,35.34,35.25,35.29,36000.0,30.5803,30.589,30.5111,30.5457,36000.0
2014-09-24 12:30:00,35.29,35.31,35.26,35.31,26600.0,30.5457,30.563,30.5197,30.563,26600.0
2014-09-24 13:00:00,35.31,35.37,35.3,35.37,42600.0,30.563,30.615,30.5544,30.615,42600.0
2014-09-24 13:30:00,35.37,35.38,35.34,35.34,36200.0,30.615,30.6236,30.589,30.589,36200.0
2014-09-24 14:00:00,35.34,35.35,35.26,35.33,52800.0,30.589,30.5976,30.5197,30.5803,52800.0
2014-09-24 14:30:00,35.33,35.38,35.32,35.38,72000.0,30.5803,30.6236,30.5717,30.6236,72000.0
2014-09-24 15:00:00,35.38,35.38,35.35,35.36,72000.0,30.6236,30.6236,30.5976,30.6063,72000.0
2014-09-24 15:30:00,35.36,35.37,35.31,35.34,233200.0,30.6063,30.615,30.563,30.589,233200.0
2014-09-25 09:30:00,35.27,35.27,35.05,35.07,159600.0,30.5284,30.5284,30.338,30.3553,159600.0
2014-09-25 10:00:00,35.05,35.08,34.99,35.02,112200.0,30.338,30.3639,30.286,30.312,112200.0
2014-09-25 10:30:00,35.03,35.05,34.93,35.05,77000.0,30.3207,30.338,30.2341,30.338,77000.0
2014-09-25 11:00:00,35.05,35.08,34.99,35.0,41800.0,30.338,30.3639,30.286,30.2947,41800.0
2014-09-25 11:30:00,35.0,35.02,34.97,34.99,37400.0,30.2947,30.312,30.2687,30.286,37400.0
2014-09-25 12:00:00,34.99,35.01,34.97,34.98,36400.0,30.286,30.3034,30.2687,30.2774,36400.0
2014-09-25 12:30:00,34.97,35.0,34.96,34.96,26000.0,30.2687,30.2947,30.2601,30.2601,26000.0
2014-09-25 13:00:00,34.97,35.0,34.94,34.99,27800.0,30.2687,30.2947,30.2428,30.286,27800.0
2014-09-25 13:30:00,34.99,35.0,34.95,34.96,24800.0,30.286,30.2947,30.2514,30.2601,24800.0
2014-09-25 14:00:00,34.96,35.02,34.95,35.01,33000.0,30.2601,30.312,30.2514,30.3034,33000.0
2014-09-25 14:30:00,35.01,35.09,35.01,35.07,41600.0,30.3034,30.3726,30.3034,30.3553,41600.0
2014-09-25 15:00:00,35.08,35.1,35.05,35.07,68400.0,30.3639,30.3813,30.338,30.3553,68400.0
2014-09-25 15:30:00,35.07,35.13,35.02,35.03,216400.0,30.3553,30.4072,30.312,30.3207,216400.0
2014-09-26 09:30:00,35.02,35.05,34.93,35.02,68800.0,30.312,30.338,30.2341,30.312,68800.0
2014-09-26 10:00:00,35.02,35.1,35.01,35.02,37400.0,30.312,30.3813,30.3034,30.312,37400.0
2014-09-26 10:30:00,35.02,35.07,35.01,35.02,84400.0,30.312,30.3553,30.3034,30.312,84400.0
2014-09-26 11:00:00,35.03,35.07,35.01,35.02,68000.0,30.3207,30.3553,30.3034,30.312,68000.0
2014-09-26 11:30:00,35.01,35.01,34.96,34.99,19800.0,30.3034,30.3034,30.2601,30.286,19800.0
2014-09-26 12:00:00,35.01,35.07,34.99,35.06,19000.0,30.3034,30.3553,30.286,30.3466,19000.0
2014-09-26 12:30:00,35.06,35.08,35.02,35.04,20000.0,30.3466,30.3639,30.312,30.3293,20000.0
2014-09-26 13:00:00,35.04,35.11,35.03,35.1,21800.0,30.3293,30.3899,30.3207,30.3813,21800.0
2014-09-26 13:30:00,35.1,35.13,35.09,35.12,22200.0,30.3813,30.4072,30.3726,30.3986,22200.0
2014-09-26 14:00:00,35.12,35.23,35.12,35.19,38200.0,30.3986,30.4938,30.3986,30.4592,38200.0
2014-09-26 14:30:00,35.19,35.24,35.19,35.22,43800.0,30.4592,30.5024,30.4592,30.4851,43800.0
2014-09-26 15:00:00,35.21,35.24,35.2,35.24,72000.0,30.4765,30.5024,30.4678,30.5024,72000.0
2014-09-26 15:30:00,35.25,35.25,35.19,35.22,140400.0,30.5111,30.5111,30.4592,30.4851,140400.0
2014-09-29 09:30:00,34.96,35.23,34.85,35.22,103200.0,30.2601,30.4938,30.1649,30.4851,103200.0
2014-09-29 10:00:00,35.23,35.25,35.13,35.24,92000.0,30.4938,30.5111,30.4072,30.5024,92000.0
2014-09-29 10:30:00,35.24,35.35,35.24,35.33,134400.0,30.5024,30.5976,30.5024,30.5803,134400.0
2014-09-29 11:00:00,35.33,35.44,35.31,35.43,103400.0,30.5803,30.6755,30.563,30.6669,103400.0
2014-09-29 11:30:00,35.44,35.44,35.27,35.3,43800.0,30.6755,30.6755,30.5284,30.5544,43800.0
2014-09-29 12:00:00,35.29,35.29,35.24,35.26,37400.0,30.5457,30.5457,30.5024,30.5197,37400.0
2014-09-29 12:30:00,35.26,35.28,35.22,35.22,53400.0,30.5197,30.5371,30.4851,30.4851,53400.0
2014-09-29 13:00:00,35.23,35.28,35.21,35.24,37200.0,30.4938,30.5371,30.4765,30.5024,37200.0
2014-09-29 13:30:00,35.24,35.26,35.23,35.24,40800.0,30.5024,30.5197,30.4938,30.5024,40800.0
2014-09-29 14:00:00,35.24,35.25,35.19,35.19,26400.0,30.5024,30.5111,30.4592,30.4592,26400.0
2014-09-29 14:30:00,35.19,35.27,35.17,35.27,57600.0,30.4592,30.5284,30.4418,30.5284,57600.0
2014-09-29 15:00:00,35.27,35.39,35.25,35.38,99200.0,30.5284,30.6323,30.5111,30.6236,99200.0
2014-09-29 15:30:00,35.38,35.39,35.32,35.35,107800.0,30.6236,30.6323,30.5717,30.5976,107800.0
2014-09-30 09:30:00,35.27,35.34,35.18,35.22,81800.0,30.5284,30.589,30.4505,30.4851,81800.0
2014-09-30 10:00:00,35.22,35.27,35.17,35.18,75400.0,30.4851,30.5284,30.4418,30.4505,75400.0
2014-09-30 10:30:00,35.18,35.27,35.17,35.27,66800.0,30.4505,30.5284,30.4418,30.5284,66800.0
2014-09-30 11:00:00,35.27,35.32,35.26,35.3,35200.0,30.5284,30.5717,30.5197,30.5544,35200.0
2014-09-30 11:30:00,35.29,35.31,35.27,35.27,31200.0,30.5457,30.563,30.5284,30.5284,31200.0
2014-09-30 12:00:00,35.27,35.3,35.24,35.27,47800.0,30.5284,30.5544,30.5024,30.5284,47800.0
2014-09-30 12:30:00,35.27,35.29,35.2,35.21,45600.0,30.5284,30.5457,30.4678,30.4765,45600.0
2014-09-30 13:00:00,35.21,35.22,35.17,35.17,36200.0,30.4765,30.4851,30.4418,30.4418,36200.0
2014-09-30 13:30:00,35.17,35.17,35.09,35.1,37200.0,30.4418,30.4418,30.3726,30.3813,37200.0
2014-09-30 14:00:00,35.1,35.19,35.1,35.19,37400.0,30.3813,30.4592,30.3813,30.4592,37400.0
2014-09-30 14:30:00,35.19,35.19,35.15,35.16,39800.0,30.4592,30.4592,30.4245,30.4332,39800.0
2014-09-30 15:00:00,35.16,35.19,35.13,35.18,53200.0,30.4332,30.4592,30.4072,30.4505,53200.0
2014-09-30 15:30:00,35.19,35.21,35.08,35.09,209800.0,30.4592,30.4765,30.3639,30.3726,209800.0
2014-10-01 09:30:00,35.06,35.06,34.88,34.97,126200.0,30.3466,30.3466,30.1908,30.2687,126200.0
2014-10-01 10:00:00,34.96,35.09,34.92,35.06,90800.0,30.2601,30.3726,30.2255,30.3466,90800.0
2014-10-01 10:30:00,35.06,35.08,34.98,35.03,84000.0,30.3466,30.3639,30.2774,30.3207,84000.0
2014-10-01 11:00:00,35.04,35.09,34.97,34.97,106800.0,30.3293,30.3726,30.2687,30.2687,106800.0
2014-10-01 11:30:00,34.97,34.99,34.95,34.97,104200.0,30.2687,30.286,30.2514,30.2687,104200.0
2014-10-01 12:00:00,34.97,34.99,34.91,34.93,113200.0,30.2687,30.286,30.2168,30.2341,113200.0
2014-10-01 12:30:00,34.93,34.93,34.84,34.9,159400.0,30.2341,30.2341,30.1562,30.2081,159400.0
2014-10-01 13:00:00,34.9,34.92,34.81,34.83,74600.0,30.2081,30.2255,30.1302,30.1476,74600.0
2014-10-01 13:30:00,34.83,34.84,34.79,34.82,76800.0,30.1476,30.1562,30.1129,30.1389,76800.0
2014-10-01 14:00:00,34.82,34.89,34.81,34.87,140400.0,30.1389,30.1995,30.1302,30.1822,140400.0
2014-10-01 14:30:00,34.87,34.87,34.8,34.82,108400.0,30.1822,30.1822,30.1216,30.1389,108400.0
2014-10-01 15:00:00,34.81,34.84,34.76,34.84,202800.0,30.1302,30.1562,30.087,30.1562,202800.0
2014-10-01 15:30:00,34.84,34.91,34.82,34.83,254400.0,30.1562,30.2168,30.1389,30.1476,254400.0
2014-10-02 09:30:00,34.92,35.07,34.84,35.07,82600.0,30.2255,30.3553,30.1562,30.3553,82600.0
2014-10-02 10:00:00,35.08,35.18,35.04,35.13,86200.0,30.3639,30.4505,30.3293,30.4072,86200.0
2014-10-02 10:30:00,35.12,35.12,34.92,34.95,83400.0,30.3986,30.3986,30.2255,30.2514,83400.0
2014-10-02 11:00:00,34.95,34.95,34.85,34.85,87200.0,30.2514,30.2514,30.1649,30.1649,87200.0
2014-10-02 11:30:00,34.86,34.87,34.73,34.84,153800.0,30.1735,30.1822,30.061,30.1562,153800.0
2014-10-02 12:00:00,34.85,34.85,34.77,34.83,61800.0,30.1649,30.1649,30.0956,30.1476,61800.0
2014-10-02 12:30:00,34.83,34.83,34.72,34.74,72400.0,30.1476,30.1476,30.0523,30.0697,72400.0
2014-10-02 13:00:00,34.74,34.84,34.71,34.77,108000.0,30.0697,30.1562,30.0437,30.0956,108000.0
2014-10-02 13:30:00,34.77,34.81,34.74,34.77,111400.0,30.0956,30.1302,30.0697,30.0956,111400.0
2014-10-02 14:00:00,34.76,34.77,34.71,34.74,97800.0,30.087,30.0956,30.0437,30.0697,97800.0
2014-10-02 14:30:00,34.74,34.8,34.7,34.75,126600.0,30.0697,30.1216,30.035,30.0783,126600.0
2014-10-02 15:00:00,34.75,34.76,34.7,34.72,161200.0,30.0783,30.087,30.035,30.0523,161200.0
2014-10-02 15:30:00,34.71,34.74,34.68,34.72,312800.0,30.0437,30.0697,30.0177,30.0523,312800.0
2014-10-03 09:30:00,34.77,34.91,34.71,34.81,108800.0,30.0956,30.2168,30.0437,30.1302,108800.0
2014-10-03 10:00:00,34.83,34.98,34.82,34.96,105000.0,30.1476,30.2774,30.1389,30.2601,105000.0
2014-10-03 10:30:00,34.97,34.97,34.86,34.91,86800.0,30.2687,30.2687,30.1735,30.2168,86800.0
2014-10-03 11:00:00,34.91,35.01,34.91,34.99,79800.0,30.2168,30.3034,30.2168,30.286,79800.0
2014-10-03 11:30:00,34.99,35.01,34.94,34.94,71400.0,30.286,30.3034,30.2428,30.2428,71400.0
2014-10-03 12:00:00,34.94,34.99,34.92,34.98,77800.0,30.2428,30.286,30.2255,30.2774,77800.0
2014-10-03 12:30:00,34.98,34.99,34.92,34.94,82200.0,30.2774,30.286,30.2255,30.2428,82200.0
2014-10-03 13:00:00,34.94,34.97,34.91,34.93,53600.0,30.2428,30.2687,30.2168,30.2341,53600.0
2014-10-03 13:30:00,34.94,34.94,34.9,34.9,62200.0,30.2428,30.2428,30.2081,30.2081,62200.0
2014-10-03 14:00:00,34.89,34.96,34.89,34.94,60600.0,30.1995,30.2601,30.1995,30.2428,60600.0
2014-10-03 14:30:00,34.94,34.95,34.91,34.92,90000.0,30.2428,30.2514,30.2168,30.2255,90000.0
2014-10-03 15:00:00,34.92,34.94,34.87,34.9,172400.0,30.2255,30.2428,30.1822,30.2081,172400.0
2014-10-03 15:30:00,34.9,34.99,34.9,34.9,671800.0,30.2081,30.286,30.2081,30.2081,671800.0
2014-10-06 09:30:00,34.5,34.85,34.48,34.63,198000.0,29.8619,30.1649,29.8446,29.9744,198000.0
2014-10-06 10:00:00,34.62,34.66,34.57,34.61,116200.0,29.9658,30.0004,29.9225,29.9571,116200.0
2014-10-06 10:30:00,34.62,34.63,34.55,34.57,106000.0,29.9658,29.9744,29.9052,29.9225,106000.0
2014-10-06 11:00:00,34.57,34.67,34.56,34.67,70800.0,29.9225,30.0091,29.9139,30.0091,70800.0
2014-10-06 11:30:00,34.67,34.71,34.57,34.58,88800.0,30.0091,30.0437,29.9225,29.9312,88800.0
2014-10-06 12:00:00,34.58,34.6,34.55,34.57,70200.0,29.9312,29.9485,29.9052,29.9225,70200.0
2014-10-06 12:30:00,34.58,34.58,34.5,34.54,67400.0,29.9312,29.9312,29.8619,29.8965,67400.0
2014-10-06 13:00:00,34.53,34.6,34.52,34.59,46000.0,29.8879,29.9485,29.8792,29.9398,46000.0
2014-10-06 13:30:00,34.59,34.59,34.55,34.57,47400.0,29.9398,29.9398,29.9052,29.9225,47400.0
2014-10-06 14:00:00,34.58,34.63,34.56,34.63,64200.0,29.9312,29.9744,29.9139,29.9744,64200.0
2014-10-06 14:30:00,34.63,34.65,34.62,34.63,59600.0,29.9744,29.9918,29.9658,29.9744,59600.0
2014-10-06 15:00:00,34.63,34.66,34.62,34.66,90200.0,29.9744,30.0004,29.9658,30.0004,90200.0
2014-10-06 15:30:00,34.66,34.69,34.63,34.65,206200.0,30.0004,30.0264,29.9744,29.9918,206200.0
2014-10-07 09:30:00,34.49,34.63,34.49,34.59,80400.0,29.8533,29.9744,29.8533,29.9398,80400.0
2014-10-07 10:00:00,34.59,34.63,34.57,34.6,45800.0,29.9398,29.9744,29.9225,29.9485,45800.0
2014-10-07 10:30:00,34.6,34.68,34.6,34.66,55800.0,29.9485,30.0177,29.9485,30.0004,55800.0
2014-10-07 11:00:00,34.65,34.7,34.63,34.69,74400.0,29.9918,30.035,29.9744,30.0264,74400.0
2014-10-07 11:30:00,34.69,34.77,34.68,34.76,67800.0,30.0264,30.0956,30.0177,30.087,67800.0
2014-10-07 12:00:00,34.76,34.82,34.71,34.82,171200.0,30.087,30.1389,30.0437,30.1389,171200.0
2014-10-07 12:30:00,34.83,34.92,34.83,34.92,59800.0,30.1476,30.2255,30.1476,30.2255,59800.0
2014-10-07 13:00:00,34.92,34.96,34.89,34.96,48400.0,30.2255,30.2601,30.1995,30.2601,48400.0
2014-10-07 13:30:00,34.96,34.97,34.85,34.88,115600.0,30.2601,30.2687,30.1649,30.1908,115600.0
2014-10-07 14:00:00,34.88,34.92,34.85,34.86,51800.0,30.1908,30.2255,30.1649,30.1735,51800.0
2014-10-07 14:30:00,34.85,34.85,34.78,34.82,75400.0,30.1649,30.1649,30.1043,30.1389,75400.0
2014-10-07 15:00:00,34.82,34.83,34.73,34.74,131800.0,30.1389,30.1476,30.061,30.0697,131800.0
2014-10-07 15:30:00,34.74,34.78,34.71,34.71,251400.0,30.0697,30.1043,30.0437,30.0437,251400.0
2014-10-08 09:30:00,34.81,34.88,34.69,34.79,76400.0,30.1302,30.1908,30.0264,30.1129,76400.0
2014-10-08 10:00:00,34.8,34.85,34.77,34.81,42000.0,30.1216,30.1649,30.0956,30.1302,42000.0
2014-10-08 10:30:00,34.81,34.86,34.73,34.76,47600.0,30.1302,30.1735,30.061,30.087,47600.0
2014-10-08 11:00:00,34.74,34.84,34.72,34.84,56000.0,30.0697,30.1562,30.0523,30.1562,56000.0
2014-10-08 11:30:00,34.83,34.89,34.81,34.89,66200.0,30.1476,30.1995,30.1302,30.1995,66200.0
2014-10-08 12:00:00,34.88,34.91,34.85,34.85,39800.0,30.1908,30.2168,30.1649,30.1649,39800.0
2014-10-08 12:30:00,34.86,34.89,34.85,34.88,50400.0,30.1735,30.1995,30.1649,30.1908,50400.0
2014-10-08 13:00:00,34.88,34.88,34.84,34.85,25400.0,30.1908,30.1908,30.1562,30.1649,25400.0
2014-10-08 13:30:00,34.84,34.91,34.84,34.9,36800.0,30.1562,30.2168,30.1562,30.2081,36800.0
2014-10-08 14:00:00,34.9,35.06,34.9,35.04,66200.0,30.2081,30.3466,30.2081,30.3293,66200.0
2014-10-08 14:30:00,35.05,35.08,35.03,35.05,101400.0,30.338,30.3639,30.3207,30.338,101400.0
2014-10-08 15:00:00,35.05,35.13,35.03,35.13,71200.0,30.338,30.4072,30.3207,30.4072,71200.0
2014-10-08 15:30:00,35.13,35.24,35.12,35.24,233200.0,30.4072,30.5024,30.3986,30.5024,233200.0
2014-10-09 09:30:00,34.99,35.23,34.95,35.08,159600.0,30.286,30.4938,30.2514,30.3639,159600.0
2014-10-09 10:00:00,35.07,35.23,35.06,35.12,43600.0,30.3553,30.4938,30.3466,30.3986,43600.0
2014-10-09 10:30:00,35.11,35.11,34.95,34.99,53200.0,30.3899,30.3899,30.2514,30.286,53200.0
2014-10-09 11:00:00,34.98,34.99,34.91,34.91,61800.0,30.2774,30.286,30.2168,30.2168,61800.0
2014-10-09 11:30:00,34.9,34.9,34.77,34.81,149800.0,30.2081,30.2081,30.0956,30.1302,149800.0
2014-10-09 12:00:00,34.8,34.85,34.65,34.67,105000.0,30.1216,30.1649,29.9918,30.0091,105000.0
2014-10-09 12:30:00,34.68,34.73,34.64,34.69,62400.0,30.0177,30.061,29.9831,30.0264,62400.0
2014-10-09 13:00:00,34.68,34.76,34.66,34.73,66200.0,30.0177,30.087,30.0004,30.061,66200.0
2014-10-09 13:30:00,34.73,34.77,34.71,34.74,57600.0,30.061,30.0956,30.0437,30.0697,57600.0
2014-10-09 14:00:00,34.74,34.77,34.72,34.75,65000.0,30.0697,30.0956,30.0523,30.0783,65000.0
2014-10-09 14:30:00,34.74,34.77,34.72,34.73,70000.0,30.0697,30.0956,30.0523,30.061,70000.0
2014-10-09 15:00:00,34.74,34.78,34.7,34.75,110800.0,30.0697,30.1043,30.035,30.0783,110800.0
2014-10-09 15:30:00,34.77,34.81,34.69,34.69,203400.0,30.0956,30.1302,30.0264,30.0264,203400.0
2014-10-10 09:30:00,34.57,34.92,34.49,34.81,131800.0,29.9225,30.2255,29.8533,30.1302,131800.0
2014-10-10 10:00:00,34.81,34.83,34.71,34.82,71200.0,30.1302,30.1476,30.0437,30.1389,71200.0
2014-10-10 10:30:00,34.82,34.82,34.66,34.68,81600.0,30.1389,30.1389,30.0004,30.0177,81600.0
2014-10-10 11:00:00,34.69,34.77,34.63,34.63,87000.0,30.0264,30.0956,29.9744,29.9744,87000.0
2014-10-10 11:30:00,34.63,34.68,34.58,34.68,52200.0,29.9744,30.0177,29.9312,30.0177,52200.0
2014-10-10 12:00:00,34.68,34.79,34.68,34.76,54800.0,30.0177,30.1129,30.0177,30.087,54800.0
2014-10-10 12:30:00,34.79,34.87,34.72,34.73,38800.0,30.1129,30.1822,30.0523,30.061,38800.0
2014-10-10 13:00:00,34.74,34.8,34.7,34.76,34000.0,30.0697,30.1216,30.035,30.087,34000.0
2014-10-10 13:30:00,34.76,34.77,34.73,34.76,40200.0,30.087,30.0956,30.061,30.087,40200.0
2014-10-10 14:00:00,34.78,34.81,34.75,34.77,38800.0,30.1043,30.1302,30.0783,30.0956,38800.0
2014-10-10 14:30:00,34.79,34.8,34.7,34.72,40200.0,30.1129,30.1216,30.035,30.0523,40200.0
2014-10-10 15:00:00,34.73,34.74,34.67,34.69,45600.0,30.061,30.0697,30.0091,30.0264,45600.0
2014-10-10 15:30:00,34.7,34.7,34.55,34.56,163800.0,30.035,30.035,29.9052,29.9139,163800.0
2014-10-13 09:30:00,34.56,34.57,34.35,34.43,205600.0,29.9139,29.9225,29.7321,29.8013,205600.0
2014-10-13 10:00:00,34.44,34.5,34.38,34.47,55200.0,29.81,29.8619,29.7581,29.836,55200.0
2014-10-13 10:30:00,34.47,34.54,34.43,34.46,84800.0,29.836,29.8965,29.8013,29.8273,84800.0
2014-10-13 11:00:00,34.47,34.49,34.37,34.41,53200.0,29.836,29.8533,29.7494,29.784,53200.0
2014-10-13 11:30:00,34.42,34.44,34.35,34.43,44000.0,29.7927,29.81,29.7321,29.8013,44000.0
2014-10-13 12:00:00,34.44,34.48,34.37,34.48,32400.0,29.81,29.8446,29.7494,29.8446,32400.0
2014-10-13 12:30:00,34.49,34.56,34.47,34.51,35600.0,29.8533,29.9139,29.836,29.8706,35600.0
2014-10-13 13:00:00,34.51,34.55,34.48,34.51,28600.0,29.8706,29.9052,29.8446,29.8706,28600.0
2014-10-13 13:30:00,34.52,34.52,34.44,34.46,50800.0,29.8792,29.8792,29.81,29.8273,50800.0
2014-10-13 14:00:00,34.46,34.47,34.42,34.45,39200.0,29.8273,29.836,29.7927,29.8186,39200.0
2014-10-13 14:30:00,34.45,34.45,34.41,34.43,34200.0,29.8186,29.8186,29.784,29.8013,34200.0
2014-10-13 15:00:00,34.43,34.44,34.31,34.33,53200.0,29.8013,29.81,29.6975,29.7148,53200.0
2014-10-13 15:30:00,34.34,34.34,34.04,34.07,254600.0,29.7234,29.7234,29.4638,29.4897,254600.0
2014-10-14 09:30:00,34.15,34.15,33.89,34.12,103600.0,29.559,29.559,29.3339,29.533,103600.0
2014-10-14 10:00:00,34.12,34.22,34.1,34.14,59600.0,29.533,29.6196,29.5157,29.5503,59600.0
2014-10-14 10:30:00,34.14,34.15,34.08,34.09,52000.0,29.5503,29.559,29.4984,29.507,52000.0
2014-10-14 11:00:00,34.1,34.19,34.06,34.15,63800.0,29.5157,29.5936,29.4811,29.559,63800.0
2014-10-14 11:30:00,34.16,34.24,34.12,34.22,43800.0,29.5676,29.6369,29.533,29.6196,43800.0
2014-10-14 12:00:00,34.22,34.3,34.2,34.2,56800.0,29.6196,29.6888,29.6023,29.6023,56800.0
2014-10-14 12:30:00,34.2,34.21,34.17,34.19,35800.0,29.6023,29.6109,29.5763,29.5936,35800.0
2014-10-14 13:00:00,34.19,34.22,34.12,34.12,31800.0,29.5936,29.6196,29.533,29.533,31800.0
2014-10-14 13:30:00,34.12,34.13,34.05,34.13,58000.0,29.533,29.5417,29.4724,29.5417,58000.0
2014-10-14 14:00:00,34.12,34.19,34.11,34.15,38200.0,29.533,29.5936,29.5244,29.559,38200.0
2014-10-14 14:30:00,34.15,34.21,34.11,34.13,49600.0,29.559,29.6109,29.5244,29.5417,49600.0
2014-10-14 15:00:00,34.14,34.17,34.02,34.04,69200.0,29.5503,29.5763,29.4464,29.4638,69200.0
2014-10-14 15:30:00,34.05,34.18,34.02,34.1,244400.0,29.4724,29.5849,29.4464,29.5157,244400.0
2014-10-15 09:30:00,33.91,34.09,33.88,34.05,141000.0,29.3512,29.507,29.3253,29.4724,141000.0
2014-10-15 10:00:00,34.1,34.17,33.96,33.97,73600.0,29.5157,29.5763,29.3945,29.4032,73600.0
2014-10-15 10:30:00,33.97,33.97,33.77,33.81,73800.0,29.4032,29.4032,29.2301,29.2647,73800.0
2014-10-15 11:00:00,33.83,33.99,33.83,33.85,107400.0,29.282,29.4205,29.282,29.2993,107400.0
2014-10-15 11:30:00,33.86,33.91,33.74,33.77,44600.0,29.308,29.3512,29.2041,29.2301,44600.0
2014-10-15 12:00:00,33.77,33.85,33.73,33.77,149800.0,29.2301,29.2993,29.1954,29.2301,149800.0
2014-10-15 12:30:00,33.77,33.82,33.7,33.7,45600.0,29.2301,29.2733,29.1695,29.1695,45600.0
2014-10-15 13:00:00,33.71,33.76,33.52,33.54,56200.0,29.1781,29.2214,29.0137,29.031,56200.0
2014-10-15 13:30:00,33.54,33.65,33.52,33.64,49200.0,29.031,29.1262,29.0137,29.1175,49200.0
2014-10-15 14:00:00,33.61,33.77,33.57,33.73,134600.0,29.0916,29.2301,29.0569,29.1954,134600.0
2014-10-15 14:30:00,33.73,33.89,33.71,33.89,121800.0,29.1954,29.3339,29.1781,29.3339,121800.0
2014-10-15 15:00:00,33.88,34.05,33.82,34.05,189800.0,29.3253,29.4724,29.2733,29.4724,189800.0
2014-10-15 15:30:00,34.07,34.21,33.98,33.98,377400.0,29.4897,29.6109,29.4118,29.4118,377400.0
2014-10-16 09:30:00,33.75,33.9,33.56,33.77,234800.0,29.2127,29.3426,29.0483,29.2301,234800.0
2014-10-16 10:00:00,33.77,33.95,33.6,33.79,84200.0,29.2301,29.3859,29.0829,29.2474,84200.0
2014-10-16 10:30:00,33.79,33.89,33.72,33.82,72800.0,29.2474,29.3339,29.1868,29.2733,72800.0
2014-10-16 11:00:00,33.81,33.99,33.77,33.99,71600.0,29.2647,29.4205,29.2301,29.4205,71600.0
2014-10-16 11:30:00,33.96,34.1,33.79,33.79,122800.0,29.3945,29.5157,29.2474,29.2474,122800.0
2014-10-16 12:00:00,33.79,33.81,33.77,33.77,89400.0,29.2474,29.2647,29.2301,29.2301,89400.0
2014-10-16 12:30:00,33.78,33.86,33.77,33.83,70200.0,29.2387,29.308,29.2301,29.282,70200.0
2014-10-16 13:00:00,33.82,33.99,33.82,33.95,109400.0,29.2733,29.4205,29.2733,29.3859,109400.0
2014-10-16 13:30:00,33.95,34.02,33.92,33.95,67600.0,29.3859,29.4464,29.3599,29.3859,67600.0
2014-10-16 14:00:00,33.95,34.02,33.93,33.95,71600.0,29.3859,29.4464,29.3685,29.3859,71600.0
2014-10-16 14:30:00,33.96,33.99,33.93,33.96,187600.0,29.3945,29.4205,29.3685,29.3945,187600.0
2014-10-16 15:00:00,33.95,34.04,33.91,34.0,177200.0,29.3859,29.4638,29.3512,29.4291,177200.0
2014-10-16 15:30:00,34.0,34.05,33.95,34.0,301600.0,29.4291,29.4724,29.3859,29.4291,301600.0
2014-10-17 09:30:00,34.29,34.38,33.86,33.96,113400.0,29.6802,29.7581,29.308,29.3945,113400.0
2014-10-17 10:00:00,33.95,34.09,33.94,34.08,60800.0,29.3859,29.507,29.3772,29.4984,60800.0
2014-10-17 10:30:00,34.09,34.13,33.99,34.04,65200.0,29.507,29.5417,29.4205,29.4638,65200.0
2014-10-17 11:00:00,34.04,34.22,34.02,34.19,94200.0,29.4638,29.6196,29.4464,29.5936,94200.0
2014-10-17 11:30:00,34.19,34.25,34.15,34.23,51000.0,29.5936,29.6455,29.559,29.6282,51000.0
2014-10-17 12:00:00,34.23,34.23,34.13,34.18,45200.0,29.6282,29.6282,29.5417,29.5849,45200.0
2014-10-17 12:30:00,34.19,34.31,34.19,34.24,55200.0,29.5936,29.6975,29.5936,29.6369,55200.0
2014-10-17 13:00:00,34.24,34.27,34.19,34.2,39600.0,29.6369,29.6628,29.5936,29.6023,39600.0
2014-10-17 13:30:00,34.2,34.25,34.16,34.2,51400.0,29.6023,29.6455,29.5676,29.6023,51400.0
2014-10-17 14:00:00,34.2,34.2,34.15,34.16,20600.0,29.6023,29.6023,29.559,29.5676,20600.0
2014-10-17 14:30:00,34.17,34.21,34.15,34.18,51800.0,29.5763,29.6109,29.559,29.5849,51800.0
2014-10-17 15:00:00,34.17,34.23,34.12,34.2,136600.0,29.5763,29.6282,29.533,29.6023,136600.0
2014-10-17 15:30:00,34.2,34.22,34.15,34.2,329600.0,29.6023,29.6196,29.559,29.6023,329600.0
2014-10-20 09:30:00,34.17,34.48,34.05,34.47,141600.0,29.5763,29.8446,29.4724,29.836,141600.0
2014-10-20 10:00:00,34.46,34.48,34.38,34.43,97200.0,29.8273,29.8446,29.7581,29.8013,97200.0
2014-10-20 10:30:00,34.43,34.5,34.43,34.46,60400.0,29.8013,29.8619,29.8013,29.8273,60400.0
2014-10-20 11:00:00,34.46,34.62,34.45,34.61,68400.0,29.8273,29.9658,29.8186,29.9571,68400.0
2014-10-20 11:30:00,34.63,34.65,34.57,34.6,46400.0,29.9744,29.9918,29.9225,29.9485,46400.0
2014-10-20 12:00:00,34.6,34.65,34.58,34.59,34400.0,29.9485,29.9918,29.9312,29.9398,34400.0
2014-10-20 12:30:00,34.59,34.6,34.55,34.56,39400.0,29.9398,29.9485,29.9052,29.9139,39400.0
2014-10-20 13:00:00,34.56,34.69,34.56,34.69,56000.0,29.9139,30.0264,29.9139,30.0264,56000.0
2014-10-20 13:30:00,34.69,34.72,34.67,34.71,33600.0,30.0264,30.0523,30.0091,30.0437,33600.0
2014-10-20 14:00:00,34.71,34.78,34.71,34.78,58800.0,30.0437,30.1043,30.0437,30.1043,58800.0
2014-10-20 14:30:00,34.78,34.79,34.72,34.77,74400.0,30.1043,30.1129,30.0523,30.0956,74400.0
2014-10-20 15:00:00,34.77,34.81,34.74,34.81,99200.0,30.0956,30.1302,30.0697,30.1302,99200.0
2014-10-20 15:30:00,34.81,34.82,34.76,34.79,203000.0,30.1302,30.1389,30.087,30.1129,203000.0
2014-10-21 09:30:00,34.99,35.15,34.78,35.08,101600.0,30.286,30.4245,30.1043,30.3639,101600.0
2014-10-21 10:00:00,35.09,35.27,35.08,35.25,58600.0,30.3726,30.5284,30.3639,30.5111,58600.0
2014-10-21 10:30:00,35.26,35.38,35.26,35.31,58800.0,30.5197,30.6236,30.5197,30.563,58800.0
2014-10-21 11:00:00,35.31,35.43,35.31,35.42,64200.0,30.563,30.6669,30.563,30.6582,64200.0
2014-10-21 11:30:00,35.42,35.48,35.41,35.45,41200.0,30.6582,30.7102,30.6496,30.6842,41200.0
2014-10-21 12:00:00,35.45,35.45,35.41,35.42,43800.0,30.6842,30.6842,30.6496,30.6582,43800.0
2014-10-21 12:30:00,35.43,35.46,35.4,35.41,52200.0,30.6669,30.6929,30.6409,30.6496,52200.0
2014-10-21 13:00:00,35.4,35.4,35.35,35.38,44000.0,30.6409,30.6409,30.5976,30.6236,44000.0
2014-10-21 13:30:00,35.37,35.42,35.37,35.4,51200.0,30.615,30.6582,30.615,30.6409,51200.0
2014-10-21 14:00:00,35.4,35.42,35.37,35.4,60200.0,30.6409,30.6582,30.615,30.6409,60200.0
2014-10-21 14:30:00,35.4,35.42,35.35,35.39,57400.0,30.6409,30.6582,30.5976,30.6323,57400.0
2014-10-21 15:00:00,35.38,35.43,35.36,35.43,73400.0,30.6236,30.6669,30.6063,30.6669,73400.0
2014-10-21 15:30:00,35.43,35.43,35.37,35.4,247200.0,30.6669,30.6669,30.615,30.6409,247200.0
2014-10-22 09:30:00,35.47,35.63,35.43,35.55,97000.0,30.7015,30.84,30.6669,30.7708,97000.0
2014-10-22 10:00:00,35.56,35.6,35.44,35.58,49600.0,30.7794,30.814,30.6755,30.7967,49600.0
2014-10-22 10:30:00,35.58,35.6,35.51,35.57,36400.0,30.7967,30.814,30.7361,30.7881,36400.0
2014-10-22 11:00:00,35.57,35.65,35.57,35.59,50200.0,30.7881,30.8573,30.7881,30.8054,50200.0
2014-10-22 11:30:00,35.59,35.63,35.58,35.63,38400.0,30.8054,30.84,30.7967,30.84,38400.0
2014-10-22 12:00:00,35.63,35.65,35.6,35.61,32000.0,30.84,30.8573,30.814,30.8227,32000.0
2014-10-22 12:30:00,35.61,35.61,35.47,35.48,39400.0,30.8227,30.8227,30.7015,30.7102,39400.0
2014-10-22 13:00:00,35.47,35.49,35.44,35.45,28800.0,30.7015,30.7188,30.6755,30.6842,28800.0
2014-10-22 13:30:00,35.45,35.51,35.42,35.48,37200.0,30.6842,30.7361,30.6582,30.7102,37200.0
2014-10-22 14:00:00,35.48,35.48,35.35,35.38,104400.0,30.7102,30.7102,30.5976,30.6236,104400.0
2014-10-22 14:30:00,35.39,35.41,35.36,35.38,144800.0,30.6323,30.6496,30.6063,30.6236,144800.0
2014-10-22 15:00:00,35.38,35.39,35.34,35.37,140800.0,30.6236,30.6323,30.589,30.615,140800.0
2014-10-22 15:30:00,35.38,35.38,35.27,35.27,205000.0,30.6236,30.6236,30.5284,30.5284,205000.0
2014-10-23 09:30:00,35.57,35.57,35.26,35.34,58800.0,30.7881,30.7881,30.5197,30.589,58800.0
2014-10-23 10:00:00,35.34,35.4,35.28,35.34,46000.0,30.589,30.6409,30.5371,30.589,46000.0
2014-10-23 10:30:00,35.33,35.4,35.27,35.4,25600.0,30.5803,30.6409,30.5284,30.6409,25600.0
2014-10-23 11:00:00,35.4,35.49,35.39,35.4,28000.0,30.6409,30.7188,30.6323,30.6409,28000.0
2014-10-23 11:30:00,35.4,35.42,35.31,35.34,44800.0,30.6409,30.6582,30.563,30.589,44800.0
2014-10-23 12:00:00,35.34,35.35,35.22,35.24,109400.0,30.589,30.5976,30.4851,30.5024,109400.0
2014-10-23 12:30:00,35.24,35.27,35.2,35.21,25000.0,30.5024,30.5284,30.4678,30.4765,25000.0
2014-10-23 13:00:00,35.22,35.24,35.18,35.21,49000.0,30.4851,30.5024,30.4505,30.4765,49000.0
2014-10-23 13:30:00,35.21,35.29,35.21,35.27,144000.0,30.4765,30.5457,30.4765,30.5284,144000.0
2014-10-23 14:00:00,35.27,35.36,35.27,35.33,214600.0,30.5284,30.6063,30.5284,30.5803,214600.0
2014-10-23 14:30:00,35.33,35.36,35.22,35.27,102600.0,30.5803,30.6063,30.4851,30.5284,102600.0
2014-10-23 15:00:00,35.26,35.26,35.1,35.13,103200.0,30.5197,30.5197,30.3813,30.4072,103200.0
2014-10-23 15:30:00,35.12,35.24,35.1,35.22,268800.0,30.3986,30.5024,30.3813,30.4851,268800.0
2014-10-24 09:30:00,35.35,35.49,35.12,35.38,58800.0,30.5976,30.7188,30.3986,30.6236,58800.0
2014-10-24 10:00:00,35.41,35.44,35.35,35.41,42600.0,30.6496,30.6755,30.5976,30.6496,42600.0
2014-10-24 10:30:00,35.41,35.47,35.4,35.44,45200.0,30.6496,30.7015,30.6409,30.6755,45200.0
2014-10-24 11:00:00,35.45,35.47,35.39,35.47,34800.0,30.6842,30.7015,30.6323,30.7015,34800.0
2014-10-24 11:30:00,35.47,35.58,35.47,35.55,40400.0,30.7015,30.7967,30.7015,30.7708,40400.0
2014-10-24 12:00:00,35.55,35.59,35.52,35.54,22400.0,30.7708,30.8054,30.7448,30.7621,22400.0
2014-10-24 12:30:00,35.54,35.57,35.46,35.47,15600.0,30.7621,30.7881,30.6929,30.7015,15600.0
2014-10-24 13:00:00,35.49,35.5,35.45,35.46,14000.0,30.7188,30.7275,30.6842,30.6929,14000.0
2014-10-24 13:30:00,35.46,35.52,35.44,35.52,18400.0,30.6929,30.7448,30.6755,30.7448,18400.0
2014-10-24 14:00:00,35.52,35.56,35.49,35.55,42000.0,30.7448,30.7794,30.7188,30.7708,42000.0
2014-10-24 14:30:00,35.56,35.66,35.56,35.63,61200.0,30.7794,30.866,30.7794,30.84,61200.0
2014-10-24 15:00:00,35.63,35.64,35.55,35.57,73400.0,30.84,30.8487,30.7708,30.7881,73400.0
2014-10-24 15:30:00,35.56,35.65,35.55,35.6,193200.0,30.7794,30.8573,30.7708,30.814,193200.0
2014-10-27 09:30:00,35.6,35.92,35.54,35.92,97400.0,30.814,31.091,30.7621,31.091,97400.0
2014-10-27 10:00:00,35.9,35.97,35.82,35.93,82400.0,31.0737,31.1343,31.0045,31.0997,82400.0
2014-10-27 10:30:00,35.93,36.02,35.88,35.95,161800.0,31.0997,31.1776,31.0564,31.117,161800.0
2014-10-27 11:00:00,35.96,36.07,35.93,35.98,69400.0,31.1256,31.2209,31.0997,31.143,69400.0
2014-10-27 11:30:00,35.98,36.02,35.88,35.88,33200.0,31.143,31.1776,31.0564,31.0564,33200.0
2014-10-27 12:00:00,35.88,35.95,35.88,35.88,29000.0,31.0564,31.117,31.0564,31.0564,29000.0
2014-10-27 12:30:00,35.86,35.9,35.85,35.87,17000.0,31.0391,31.0737,31.0304,31.0477,17000.0
2014-10-27 13:00:00,35.87,35.91,35.85,35.87,18800.0,31.0477,31.0824,31.0304,31.0477,18800.0
2014-10-27 13:30:00,35.85,35.87,35.79,35.86,39400.0,31.0304,31.0477,30.9785,31.0391,39400.0
2014-10-27 14:00:00,35.85,35.89,35.8,35.84,33800.0,31.0304,31.0651,30.9872,31.0218,33800.0
2014-10-27 14:30:00,35.84,35.84,35.8,35.81,69000.0,31.0218,31.0218,30.9872,30.9958,69000.0
2014-10-27 15:00:00,35.82,35.89,35.82,35.87,52600.0,31.0045,31.0651,31.0045,31.0477,52600.0
2014-10-27 15:30:00,35.88,35.97,35.87,35.96,283000.0,31.0564,31.1343,31.0477,31.1256,283000.0
2014-10-28 09:30:00,36.07,36.1,35.87,36.0,143400.0,31.2209,31.2468,31.0477,31.1603,143400.0
2014-10-28 10:00:00,36.0,36.13,35.97,36.02,75400.0,31.1603,31.2728,31.1343,31.1776,75400.0
2014-10-28 10:30:00,36.02,36.03,35.88,35.9,45200.0,31.1776,31.1862,31.0564,31.0737,45200.0
2014-10-28 11:00:00,35.9,35.94,35.86,35.93,81000.0,31.0737,31.1083,31.0391,31.0997,81000.0
2014-10-28 11:30:00,35.94,35.97,35.91,35.91,47400.0,31.1083,31.1343,31.0824,31.0824,47400.0
2014-10-28 12:00:00,35.91,35.98,35.91,35.98,55400.0,31.0824,31.143,31.0824,31.143,55400.0
2014-10-28 12:30:00,35.97,35.98,35.9,35.92,42600.0,31.1343,31.143,31.0737,31.091,42600.0
2014-10-28 13:00:00,35.92,35.94,35.88,35.88,66600.0,31.091,31.1083,31.0564,31.0564,66600.0
2014-10-28 13:30:00,35.88,35.96,35.88,35.94,43600.0,31.0564,31.1256,31.0564,31.1083,43600.0
2014-10-28 14:00:00,35.95,35.95,35.9,35.95,53800.0,31.117,31.117,31.0737,31.117,53800.0
2014-10-28 14:30:00,35.95,35.97,35.93,35.95,55600.0,31.117,31.1343,31.0997,31.117,55600.0
2014-10-28 15:00:00,35.95,36.11,35.94,36.1,92600.0,31.117,31.2555,31.1083,31.2468,92600.0
2014-10-28 15:30:00,36.1,36.12,36.04,36.09,282400.0,31.2468,31.2641,31.1949,31.2382,282400.0
2014-10-29 09:30:00,36.14,36.19,35.99,36.15,51600.0,31.2814,31.3247,31.1516,31.2901,51600.0
2014-10-29 10:00:00,36.15,36.16,36.1,36.13,70200.0,31.2901,31.2988,31.2468,31.2728,70200.0
2014-10-29 10:30:00,36.14,36.17,36.12,36.15,46200.0,31.2814,31.3074,31.2641,31.2901,46200.0
2014-10-29 11:00:00,36.16,36.18,36.12,36.14,50800.0,31.2988,31.3161,31.2641,31.2814,50800.0
2014-10-29 11:30:00,36.13,36.14,36.07,36.12,61800.0,31.2728,31.2814,31.2209,31.2641,61800.0
2014-10-29 12:00:00,36.13,36.13,36.1,36.1,38800.0,31.2728,31.2728,31.2468,31.2468,38800.0
2014-10-29 12:30:00,36.1,36.13,36.09,36.13,22600.0,31.2468,31.2728,31.2382,31.2728,22600.0
2014-10-29 13:00:00,36.13,36.13,36.08,36.12,24400.0,31.2728,31.2728,31.2295,31.2641,24400.0
2014-10-29 13:30:00,36.11,36.13,36.07,36.12,29800.0,31.2555,31.2728,31.2209,31.2641,29800.0
2014-10-29 14:00:00,36.12,36.12,35.88,36.03,64000.0,31.2641,31.2641,31.0564,31.1862,64000.0
2014-10-29 14:30:00,36.03,36.05,35.96,36.03,60200.0,31.1862,31.2035,31.1256,31.1862,60200.0
2014-10-29 15:00:00,36.04,36.05,35.95,36.04,69400.0,31.1949,31.2035,31.117,31.1949,69400.0
2014-10-29 15:30:00,36.05,36.17,36.04,36.17,244600.0,31.2035,31.3074,31.1949,31.3074,244600.0
2014-10-30 09:30:00,36.08,36.19,35.93,36.1,98600.0,31.2295,31.3247,31.0997,31.2468,98600.0
2014-10-30 10:00:00,36.12,36.18,36.08,36.17,100600.0,31.2641,31.3161,31.2295,31.3074,100600.0
2014-10-30 10:30:00,36.17,36.18,36.09,36.16,22800.0,31.3074,31.3161,31.2382,31.2988,22800.0
2014-10-30 11:00:00,36.18,36.26,36.15,36.25,19000.0,31.3161,31.3853,31.2901,31.3767,19000.0
2014-10-30 11:30:00,36.26,36.36,36.25,36.35,25600.0,31.3853,31.4719,31.3767,31.4632,25600.0
2014-10-30 12:00:00,36.35,36.37,36.33,36.33,44200.0,31.4632,31.4805,31.4459,31.4459,44200.0
2014-10-30 12:30:00,36.33,36.35,36.27,36.27,19000.0,31.4459,31.4632,31.394,31.394,19000.0
2014-10-30 13:00:00,36.27,36.31,36.25,36.31,13800.0,31.394,31.4286,31.3767,31.4286,13800.0
2014-10-30 13:30:00,36.3,36.32,36.28,36.31,43200.0,31.4199,31.4372,31.4026,31.4286,43200.0
2014-10-30 14:00:00,36.31,36.32,36.24,36.24,60400.0,31.4286,31.4372,31.368,31.368,60400.0
2014-10-30 14:30:00,36.24,36.24,36.1,36.11,62200.0,31.368,31.368,31.2468,31.2555,62200.0
2014-10-30 15:00:00,36.11,36.13,36.06,36.07,97400.0,31.2555,31.2728,31.2122,31.2209,97400.0
2014-10-30 15:30:00,36.08,36.18,36.06,36.15,247000.0,31.2295,31.3161,31.2122,31.2901,247000.0
2014-10-31 09:30:00,36.47,36.47,36.3,36.38,66800.0,31.5671,31.5671,31.4199,31.4892,66800.0
2014-10-31 10:00:00,36.38,36.38,36.24,36.32,161600.0,31.4892,31.4892,31.368,31.4372,161600.0
2014-10-31 10:30:00,36.33,36.43,36.33,36.4,64600.0,31.4459,31.5325,31.4459,31.5065,64600.0
2014-10-31 11:00:00,36.39,36.41,36.33,36.33,34800.0,31.4978,31.5151,31.4459,31.4459,34800.0
2014-10-31 11:30:00,36.33,36.35,36.26,36.26,41200.0,31.4459,31.4632,31.3853,31.3853,41200.0
2014-10-31 12:00:00,36.26,36.28,36.24,36.26,44600.0,31.3853,31.4026,31.368,31.3853,44600.0
2014-10-31 12:30:00,36.25,36.27,36.19,36.2,44200.0,31.3767,31.394,31.3247,31.3334,44200.0
2014-10-31 13:00:00,36.2,36.21,36.16,36.2,43200.0,31.3334,31.342,31.2988,31.3334,43200.0
2014-10-31 13:30:00,36.2,36.24,36.14,36.17,81800.0,31.3334,31.368,31.2814,31.3074,81800.0
2014-10-31 14:00:00,36.17,36.23,36.16,36.18,67600.0,31.3074,31.3593,31.2988,31.3161,67600.0
2014-10-31 14:30:00,36.18,36.21,36.16,36.17,56800.0,31.3161,31.342,31.2988,31.3074,56800.0
2014-10-31 15:00:00,36.17,36.18,36.11,36.15,73600.0,31.3074,31.3161,31.2555,31.2901,73600.0
2014-10-31 15:30:00,36.16,36.25,36.15,36.21,401600.0,31.2988,31.3767,31.2901,31.342,401600.0
2014-11-03 09:30:00,36.19,36.55,35.85,35.93,215600.0,31.3247,31.6363,31.0304,31.0997,215600.0
2014-11-03 10:00:00,35.93,36.65,35.93,36.45,331000.0,31.0997,31.7229,31.0997,31.5498,331000.0
2014-11-03 10:30:00,36.41,36.44,36.1,36.35,170600.0,31.5151,31.5411,31.2468,31.4632,170600.0
2014-11-03 11:00:00,36.33,36.35,36.09,36.13,106800.0,31.4459,31.4632,31.2382,31.2728,106800.0
2014-11-03 11:30:00,36.13,36.21,36.05,36.19,109200.0,31.2728,31.342,31.2035,31.3247,109200.0
2014-11-03 12:00:00,36.19,36.24,36.08,36.22,104400.0,31.3247,31.368,31.2295,31.3507,104400.0
2014-11-03 12:30:00,36.23,36.23,36.1,36.12,43800.0,31.3593,31.3593,31.2468,31.2641,43800.0
2014-11-03 13:00:00,36.12,36.15,36.08,36.11,65000.0,31.2641,31.2901,31.2295,31.2555,65000.0
2014-11-03 13:30:00,36.12,36.17,36.1,36.13,53600.0,31.2641,31.3074,31.2468,31.2728,53600.0
2014-11-03 14:00:00,36.13,36.18,36.01,36.02,104200.0,31.2728,31.3161,31.1689,31.1776,104200.0
2014-11-03 14:30:00,36.02,36.03,35.95,36.02,115000.0,31.1776,31.1862,31.117,31.1776,115000.0
2014-11-03 15:00:00,36.01,36.01,35.94,35.95,104400.0,31.1689,31.1689,31.1083,31.117,104400.0
2014-11-03 15:30:00,35.95,36.14,35.95,36.05,361800.0,31.117,31.2814,31.117,31.2035,361800.0
2014-11-04 09:30:00,36.13,36.77,35.97,36.73,133600.0,31.2728,31.8267,31.1343,31.7921,133600.0
2014-11-04 10:00:00,36.77,36.78,36.57,36.66,225400.0,31.8267,31.8354,31.6536,31.7315,225400.0
2014-11-04 10:30:00,36.68,36.74,36.59,36.7,119000.0,31.7488,31.8008,31.6709,31.7662,119000.0
2014-11-04 11:00:00,36.7,36.7,36.56,36.63,62600.0,31.7662,31.7662,31.645,31.7056,62600.0
2014-11-04 11:30:00,36.63,36.67,36.56,36.6,101200.0,31.7056,31.7402,31.645,31.6796,101200.0
2014-11-04 12:00:00,36.6,36.74,36.6,36.74,50600.0,31.6796,31.8008,31.6796,31.8008,50600.0
2014-11-04 12:30:00,36.74,36.78,36.73,36.77,50000.0,31.8008,31.8354,31.7921,31.8267,50000.0
2014-11-04 13:00:00,36.77,36.77,36.73,36.74,46200.0,31.8267,31.8267,31.7921,31.8008,46200.0
2014-11-04 13:30:00,36.74,36.81,36.72,36.8,46200.0,31.8008,31.8614,31.7835,31.8527,46200.0
2014-11-04 14:00:00,36.8,36.81,36.72,36.74,63600.0,31.8527,31.8614,31.7835,31.8008,63600.0
2014-11-04 14:30:00,36.74,36.75,36.7,36.74,48800.0,31.8008,31.8094,31.7662,31.8008,48800.0
2014-11-04 15:00:00,36.74,36.75,36.69,36.7,66800.0,31.8008,31.8094,31.7575,31.7662,66800.0
2014-11-04 15:30:00,36.71,36.79,36.68,36.77,187800.0,31.7748,31.8441,31.7488,31.8267,187800.0
2014-11-05 09:30:00,36.97,36.97,36.68,36.77,119600.0,31.9999,31.9999,31.7488,31.8267,119600.0
2014-11-05 10:00:00,36.76,36.76,36.49,36.54,231400.0,31.8181,31.8181,31.5844,31.6277,231400.0
2014-11-05 10:30:00,36.52,36.57,36.46,36.57,138800.0,31.6104,31.6536,31.5584,31.6536,138800.0
2014-11-05 11:00:00,36.57,36.68,36.57,36.68,74800.0,31.6536,31.7488,31.6536,31.7488,74800.0
2014-11-05 11:30:00,36.68,36.77,36.68,36.74,49800.0,31.7488,31.8267,31.7488,31.8008,49800.0
2014-11-05 12:00:00,36.73,36.74,36.67,36.67,106400.0,31.7921,31.8008,31.7402,31.7402,106400.0
2014-11-05 12:30:00,36.67,36.71,36.65,36.71,50000.0,31.7402,31.7748,31.7229,31.7748,50000.0
2014-11-05 13:00:00,36.71,36.76,36.7,36.72,27800.0,31.7748,31.8181,31.7662,31.7835,27800.0
2014-11-05 13:30:00,36.73,36.73,36.66,36.69,38000.0,31.7921,31.7921,31.7315,31.7575,38000.0
2014-11-05 14:00:00,36.7,36.74,36.7,36.72,39600.0,31.7662,31.8008,31.7662,31.7835,39600.0
2014-11-05 14:30:00,36.72,36.74,36.68,36.73,41200.0,31.7835,31.8008,31.7488,31.7921,41200.0
2014-11-05 15:00:00,36.74,36.74,36.62,36.63,54800.0,31.8008,31.8008,31.6969,31.7056,54800.0
2014-11-05 15:30:00,36.64,36.65,36.57,36.63,271600.0,31.7142,31.7229,31.6536,31.7056,271600.0
2014-11-06 09:30:00,36.62,36.82,36.58,36.66,96600.0,31.8314,32.0053,31.7967,31.8662,96600.0
2014-11-06 10:00:00,36.66,36.68,36.58,36.61,54200.0,31.8662,31.8836,31.7967,31.8228,54200.0
2014-11-06 10:30:00,36.61,36.65,36.54,36.63,118600.0,31.8228,31.8575,31.7619,31.8401,118600.0
2014-11-06 11:00:00,36.62,36.66,36.6,36.65,156000.0,31.8314,31.8662,31.8141,31.8575,156000.0
2014-11-06 11:30:00,36.65,36.67,36.62,36.63,76000.0,31.8575,31.8749,31.8314,31.8401,76000.0
2014-11-06 12:00:00,36.63,36.65,36.61,36.64,75400.0,31.8401,31.8575,31.8228,31.8488,75400.0
2014-11-06 12:30:00,36.63,36.64,36.62,36.63,40400.0,31.8401,31.8488,31.8314,31.8401,40400.0
2014-11-06 13:00:00,36.64,36.64,36.59,36.6,19600.0,31.8488,31.8488,31.8054,31.8141,19600.0
2014-11-06 13:30:00,36.6,36.63,36.59,36.6,16000.0,31.8141,31.8401,31.8054,31.8141,16000.0
2014-11-06 14:00:00,36.62,36.63,36.61,36.63,64200.0,31.8314,31.8401,31.8228,31.8401,64200.0
2014-11-06 14:30:00,36.63,36.63,36.56,36.58,62600.0,31.8401,31.8401,31.7793,31.7967,62600.0
2014-11-06 15:00:00,36.58,36.6,36.55,36.58,72600.0,31.7967,31.8141,31.7706,31.7967,72600.0
2014-11-06 15:30:00,36.58,36.59,36.51,36.52,343400.0,31.7967,31.8054,31.7358,31.7445,343400.0
2014-11-07 09:30:00,36.52,36.55,36.27,36.45,45000.0,31.7445,31.7706,31.5272,31.6837,45000.0
2014-11-07 10:00:00,36.46,36.62,36.46,36.59,94200.0,31.6924,31.8314,31.6924,31.8054,94200.0
2014-11-07 10:30:00,36.6,36.69,36.56,36.66,80200.0,31.8141,31.8923,31.7793,31.8662,80200.0
2014-11-07 11:00:00,36.66,36.7,36.59,36.61,82600.0,31.8662,31.901,31.8054,31.8228,82600.0
2014-11-07 11:30:00,36.62,36.67,36.62,36.62,32600.0,31.8314,31.8749,31.8314,31.8314,32600.0
2014-11-07 12:00:00,36.6,36.63,36.6,36.63,13800.0,31.8141,31.8401,31.8141,31.8401,13800.0
2014-11-07 12:30:00,36.62,36.62,36.57,36.58,13800.0,31.8314,31.8314,31.788,31.7967,13800.0
2014-11-07 13:00:00,36.57,36.59,36.56,36.56,36600.0,31.788,31.8054,31.7793,31.7793,36600.0
2014-11-07 13:30:00,36.56,36.58,36.54,36.54,73600.0,31.7793,31.7967,31.7619,31.7619,73600.0
2014-11-07 14:00:00,36.55,36.6,36.55,36.58,33600.0,31.7706,31.8141,31.7706,31.7967,33600.0
2014-11-07 14:30:00,36.58,36.62,36.58,36.61,37600.0,31.7967,31.8314,31.7967,31.8228,37600.0
2014-11-07 15:00:00,36.61,36.62,36.57,36.57,41200.0,31.8228,31.8314,31.788,31.788,41200.0
2014-11-07 15:30:00,36.57,36.65,36.55,36.65,172000.0,31.788,31.8575,31.7706,31.8575,172000.0
2014-11-10 09:30:00,36.75,36.8,36.55,36.79,52000.0,31.9444,31.9879,31.7706,31.9792,52000.0
2014-11-10 10:00:00,36.79,36.9,36.77,36.9,36600.0,31.9792,32.0748,31.9618,32.0748,36600.0
2014-11-10 10:30:00,36.91,36.94,36.84,36.88,81600.0,32.0835,32.1096,32.0227,32.0574,81600.0
2014-11-10 11:00:00,36.88,36.89,36.81,36.85,39400.0,32.0574,32.0661,31.9966,32.0314,39400.0
2014-11-10 11:30:00,36.85,36.88,36.78,36.78,43400.0,32.0314,32.0574,31.9705,31.9705,43400.0
2014-11-10 12:00:00,36.79,36.83,36.72,36.74,34000.0,31.9792,32.014,31.9184,31.9358,34000.0
2014-11-10 12:30:00,36.74,36.74,36.62,36.63,56400.0,31.9358,31.9358,31.8314,31.8401,56400.0
2014-11-10 13:00:00,36.63,36.67,36.61,36.66,32600.0,31.8401,31.8749,31.8228,31.8662,32600.0
2014-11-10 13:30:00,36.66,36.67,36.58,36.63,55800.0,31.8662,31.8749,31.7967,31.8401,55800.0
2014-11-10 14:00:00,36.63,36.74,36.63,36.72,40400.0,31.8401,31.9358,31.8401,31.9184,40400.0
2014-11-10 14:30:00,36.72,36.72,36.66,36.67,44800.0,31.9184,31.9184,31.8662,31.8749,44800.0
2014-11-10 15:00:00,36.67,36.68,36.63,36.65,68800.0,31.8749,31.8836,31.8401,31.8575,68800.0
2014-11-10 15:30:00,36.65,36.74,36.63,36.74,196800.0,31.8575,31.9358,31.8401,31.9358,196800.0
2014-11-11 09:30:00,36.84,37.04,36.7,36.98,186000.0,32.0227,32.1965,31.901,32.1444,186000.0
2014-11-11 10:00:00,36.99,37.02,36.94,37.02,53600.0,32.1531,32.1791,32.1096,32.1791,53600.0
2014-11-11 10:30:00,37.02,37.09,37.01,37.09,81400.0,32.1791,32.24,32.1704,32.24,81400.0
2014-11-11 11:00:00,37.09,37.17,37.06,37.17,67600.0,32.24,32.3095,32.2139,32.3095,67600.0
2014-11-11 11:30:00,37.18,37.2,37.14,37.15,34000.0,32.3182,32.3356,32.2834,32.2921,34000.0
2014-11-11 12:00:00,37.13,37.16,37.12,37.13,46000.0,32.2748,32.3008,32.2661,32.2748,46000.0
2014-11-11 12:30:00,37.13,37.15,37.04,37.04,20800.0,32.2748,32.2921,32.1965,32.1965,20800.0
2014-11-11 13:00:00,37.04,37.04,36.97,37.01,30000.0,32.1965,32.1965,32.1357,32.1704,30000.0
2014-11-11 13:30:00,37.01,37.02,36.98,37.01,48400.0,32.1704,32.1791,32.1444,32.1704,48400.0
2014-11-11 14:00:00,37.0,37.01,36.94,36.97,22600.0,32.1618,32.1704,32.1096,32.1357,22600.0
2014-11-11 14:30:00,36.98,36.99,36.94,36.95,24800.0,32.1444,32.1531,32.1096,32.1183,24800.0
2014-11-11 15:00:00,36.95,37.0,36.95,37.0,38000.0,32.1183,32.1618,32.1183,32.1618,38000.0
2014-11-11 15:30:00,37.01,37.06,37.0,37.05,118000.0,32.1704,32.2139,32.1618,32.2052,118000.0
2014-11-12 09:30:00,37.05,37.12,36.94,36.95,45800.0,32.2052,32.2661,32.1096,32.1183,45800.0
2014-11-12 10:00:00,36.97,37.01,36.93,36.96,45000.0,32.1357,32.1704,32.1009,32.127,45000.0
2014-11-12 10:30:00,36.96,36.96,36.89,36.94,50600.0,32.127,32.127,32.0661,32.1096,50600.0
2014-11-12 11:00:00,36.93,36.98,36.93,36.96,30600.0,32.1009,32.1444,32.1009,32.127,30600.0
2014-11-12 11:30:00,36.96,37.1,36.96,37.03,104400.0,32.127,32.2487,32.127,32.1878,104400.0
2014-11-12 12:00:00,37.04,37.08,37.02,37.04,44200.0,32.1965,32.2313,32.1791,32.1965,44200.0
2014-11-12 12:30:00,37.03,37.04,36.99,36.99,29400.0,32.1878,32.1965,32.1531,32.1531,29400.0
2014-11-12 13:00:00,36.99,37.08,36.99,37.08,18400.0,32.1531,32.2313,32.1531,32.2313,18400.0
2014-11-12 13:30:00,37.08,37.1,37.04,37.04,27800.0,32.2313,32.2487,32.1965,32.1965,27800.0
2014-11-12 14:00:00,37.03,37.07,37.01,37.06,33000.0,32.1878,32.2226,32.1704,32.2139,33000.0
2014-11-12 14:30:00,37.06,37.11,37.05,37.11,27000.0,32.2139,32.2574,32.2052,32.2574,27000.0
2014-11-12 15:00:00,37.11,37.15,37.1,37.15,45600.0,32.2574,32.2921,32.2487,32.2921,45600.0
2014-11-12 15:30:00,37.16,37.17,37.13,37.16,105000.0,32.3008,32.3095,32.2748,32.3008,105000.0
2014-11-13 09:30:00,37.25,37.3,37.18,37.22,63200.0,32.3791,32.4225,32.3182,32.353,63200.0
2014-11-13 10:00:00,37.22,37.32,37.2,37.27,67000.0,32.353,32.4399,32.3356,32.3964,67000.0
2014-11-13 10:30:00,37.3,37.41,37.27,37.4,94000.0,32.4225,32.5181,32.3964,32.5094,94000.0
2014-11-13 11:00:00,37.4,37.4,37.24,37.32,39400.0,32.5094,32.5094,32.3704,32.4399,39400.0
2014-11-13 11:30:00,37.32,37.34,37.26,37.29,46600.0,32.4399,32.4573,32.3878,32.4138,46600.0
2014-11-13 12:00:00,37.29,37.32,37.26,37.31,20800.0,32.4138,32.4399,32.3878,32.4312,20800.0
2014-11-13 12:30:00,37.32,37.32,37.23,37.24,24000.0,32.4399,32.4399,32.3617,32.3704,24000.0
2014-11-13 13:00:00,37.24,37.24,37.15,37.2,24400.0,32.3704,32.3704,32.2921,32.3356,24400.0
2014-11-13 13:30:00,37.2,37.21,37.17,37.2,40000.0,32.3356,32.3443,32.3095,32.3356,40000.0
2014-11-13 14:00:00,37.2,37.24,37.19,37.22,28800.0,32.3356,32.3704,32.3269,32.353,28800.0
2014-11-13 14:30:00,37.22,37.24,37.22,37.22,35600.0,32.353,32.3704,32.353,32.353,35600.0
2014-11-13 15:00:00,37.23,37.24,37.17,37.17,33000.0,32.3617,32.3704,32.3095,32.3095,33000.0
2014-11-13 15:30:00,37.17,37.21,37.12,37.13,93400.0,32.3095,32.3443,32.2661,32.2748,93400.0
2014-11-14 09:30:00,37.16,37.16,36.93,37.08,46200.0,32.3008,32.3008,32.1009,32.2313,46200.0
2014-11-14 10:00:00,37.08,37.11,37.04,37.04,50000.0,32.2313,32.2574,32.1965,32.1965,50000.0
2014-11-14 10:30:00,37.04,37.13,37.02,37.12,26200.0,32.1965,32.2748,32.1791,32.2661,26200.0
2014-11-14 11:00:00,37.12,37.13,37.07,37.07,21600.0,32.2661,32.2748,32.2226,32.2226,21600.0
2014-11-14 11:30:00,37.08,37.1,36.99,37.01,15000.0,32.2313,32.2487,32.1531,32.1704,15000.0
2014-11-14 12:00:00,37.0,37.01,36.89,36.99,18000.0,32.1618,32.1704,32.0661,32.1531,18000.0
2014-11-14 12:30:00,36.98,37.0,36.87,36.88,59000.0,32.1444,32.1618,32.0488,32.0574,59000.0
2014-11-14 13:00:00,36.87,36.87,36.76,36.77,24800.0,32.0488,32.0488,31.9531,31.9618,24800.0
2014-11-14 13:30:00,36.77,36.81,36.76,36.78,44200.0,31.9618,31.9966,31.9531,31.9705,44200.0
2014-11-14 14:00:00,36.78,36.83,36.77,36.79,41800.0,31.9705,32.014,31.9618,31.9792,41800.0
2014-11-14 14:30:00,36.79,36.8,36.76,36.8,52600.0,31.9792,31.9879,31.9531,31.9879,52600.0
2014-11-14 15:00:00,36.8,36.8,36.72,36.73,26400.0,31.9879,31.9879,31.9184,31.9271,26400.0
2014-11-14 15:30:00,36.73,36.77,36.71,36.76,105400.0,31.9271,31.9618,31.9097,31.9531,105400.0
2014-11-17 09:30:00,36.77,36.84,36.68,36.71,84800.0,31.9618,32.0227,31.8836,31.9097,84800.0
2014-11-17 10:00:00,36.73,36.87,36.73,36.86,23800.0,31.9271,32.0488,31.9271,32.0401,23800.0
2014-11-17 10:30:00,36.85,36.93,36.83,36.92,30000.0,32.0314,32.1009,32.014,32.0922,30000.0
2014-11-17 11:00:00,36.92,36.95,36.85,36.85,32400.0,32.0922,32.1183,32.0314,32.0314,32400.0
2014-11-17 11:30:00,36.85,36.86,36.81,36.84,17400.0,32.0314,32.0401,31.9966,32.0227,17400.0
2014-11-17 12:00:00,36.85,36.93,36.84,36.93,26400.0,32.0314,32.1009,32.0227,32.1009,26400.0
2014-11-17 12:30:00,36.92,36.98,36.91,36.96,19000.0,32.0922,32.1444,32.0835,32.127,19000.0
2014-11-17 13:00:00,36.96,36.97,36.9,36.91,30000.0,32.127,32.1357,32.0748,32.0835,30000.0
2014-11-17 13:30:00,36.92,36.92,36.85,36.86,15600.0,32.0922,32.0922,32.0314,32.0401,15600.0
2014-11-17 14:00:00,36.86,36.87,36.76,36.79,45200.0,32.0401,32.0488,31.9531,31.9792,45200.0
2014-11-17 14:30:00,36.79,36.8,36.74,36.74,38200.0,31.9792,31.9879,31.9358,31.9358,38200.0
2014-11-17 15:00:00,36.74,36.89,36.74,36.88,88200.0,31.9358,32.0661,31.9358,32.0574,88200.0
2014-11-17 15:30:00,36.88,36.97,36.85,36.94,208000.0,32.0574,32.1357,32.0314,32.1096,208000.0
2014-11-18 09:30:00,36.95,37.02,36.8,36.99,54400.0,32.1183,32.1791,31.9879,32.1531,54400.0
2014-11-18 10:00:00,36.98,37.01,36.91,36.99,51800.0,32.1444,32.1704,32.0835,32.1531,51800.0
2014-11-18 10:30:00,36.98,37.1,36.97,37.05,85400.0,32.1444,32.2487,32.1357,32.2052,85400.0
2014-11-18 11:00:00,37.05,37.1,37.04,37.05,34200.0,32.2052,32.2487,32.1965,32.2052,34200.0
2014-11-18 11:30:00,37.05,37.12,37.05,37.1,37200.0,32.2052,32.2661,32.2052,32.2487,37200.0
2014-11-18 12:00:00,37.1,37.1,37.04,37.05,68800.0,32.2487,32.2487,32.1965,32.2052,68800.0
2014-11-18 12:30:00,37.05,37.12,37.05,37.1,28400.0,32.2052,32.2661,32.2052,32.2487,28400.0
2014-11-18 13:00:00,37.1,37.12,37.08,37.1,25000.0,32.2487,32.2661,32.2313,32.2487,25000.0
2014-11-18 13:30:00,37.1,37.12,37.08,37.12,30000.0,32.2487,32.2661,32.2313,32.2661,30000.0
2014-11-18 14:00:00,37.12,37.17,37.1,37.13,30200.0,32.2661,32.3095,32.2487,32.2748,30200.0
2014-11-18 14:30:00,37.13,37.17,37.1,37.11,52600.0,32.2748,32.3095,32.2487,32.2574,52600.0
2014-11-18 15:00:00,37.1,37.13,37.07,37.11,72800.0,32.2487,32.2748,32.2226,32.2574,72800.0
2014-11-18 15:30:00,37.12,37.14,37.06,37.12,257000.0,32.2661,32.2834,32.2139,32.2661,257000.0
2014-11-19 09:30:00,37.32,37.32,36.96,37.22,120200.0,32.4399,32.4399,32.127,32.353,120200.0
2014-11-19 10:00:00,37.22,37.38,37.22,37.37,70600.0,32.353,32.4921,32.353,32.4834,70600.0
2014-11-19 10:30:00,37.35,37.35,37.23,37.23,54000.0,32.466,32.466,32.3617,32.3617,54000.0
2014-11-19 11:00:00,37.24,37.34,37.21,37.32,42200.0,32.3704,32.4573,32.3443,32.4399,42200.0
2014-11-19 11:30:00,37.31,37.34,37.21,37.26,46600.0,32.4312,32.4573,32.3443,32.3878,46600.0
2014-11-19 12:00:00,37.26,37.32,37.25,37.28,79400.0,32.3878,32.4399,32.3791,32.4051,79400.0
2014-11-19 12:30:00,37.28,37.35,37.27,37.35,24400.0,32.4051,32.466,32.3964,32.466,24400.0
2014-11-19 13:00:00,37.37,37.38,37.32,37.37,28400.0,32.4834,32.4921,32.4399,32.4834,28400.0
2014-11-19 13:30:00,37.38,37.42,37.35,37.4,34600.0,32.4921,32.5268,32.466,32.5094,34600.0
2014-11-19 14:00:00,37.4,37.49,37.38,37.46,48800.0,32.5094,32.5877,32.4921,32.5616,48800.0
2014-11-19 14:30:00,37.45,37.46,37.4,37.45,47400.0,32.5529,32.5616,32.5094,32.5529,47400.0
2014-11-19 15:00:00,37.45,37.5,37.43,37.48,72600.0,32.5529,32.5964,32.5355,32.579,72600.0
2014-11-19 15:30:00,37.48,37.52,37.43,37.52,190200.0,32.579,32.6138,32.5355,32.6138,190200.0
2014-11-20 09:30:00,37.43,37.47,37.24,37.27,106800.0,32.5355,32.5703,32.3704,32.3964,106800.0
2014-11-20 10:00:00,37.27,37.34,37.21,37.24,34600.0,32.3964,32.4573,32.3443,32.3704,34600.0
2014-11-20 10:30:00,37.25,37.27,37.23,37.26,34800.0,32.3791,32.3964,32.3617,32.3878,34800.0
2014-11-20 11:00:00,37.26,37.34,37.24,37.32,53400.0,32.3878,32.4573,32.3704,32.4399,53400.0
2014-11-20 11:30:00,37.32,37.32,37.24,37.29,67800.0,32.4399,32.4399,32.3704,32.4138,67800.0
2014-11-20 12:00:00,37.29,37.36,37.29,37.35,33800.0,32.4138,32.4747,32.4138,32.466,33800.0
2014-11-20 12:30:00,37.35,37.36,37.32,37.33,24600.0,32.466,32.4747,32.4399,32.4486,24600.0
2014-11-20 13:00:00,37.32,37.38,37.3,37.38,40800.0,32.4399,32.4921,32.4225,32.4921,40800.0
2014-11-20 13:30:00,37.37,37.38,37.31,37.37,68600.0,32.4834,32.4921,32.4312,32.4834,68600.0
2014-11-20 14:00:00,37.37,37.38,37.35,37.36,92200.0,32.4834,32.4921,32.466,32.4747,92200.0
2014-11-20 14:30:00,37.35,37.35,37.24,37.27,68200.0,32.466,32.466,32.3704,32.3964,68200.0
2014-11-20 15:00:00,37.27,37.29,37.23,37.29,35600.0,32.3964,32.4138,32.3617,32.4138,35600.0
2014-11-20 15:30:00,37.29,37.33,37.26,37.31,133200.0,32.4138,32.4486,32.3878,32.4312,133200.0
2014-11-21 09:30:00,37.57,37.62,37.42,37.46,61600.0,32.6572,32.7007,32.5268,32.5616,61600.0
2014-11-21 10:00:00,37.47,37.47,37.34,37.35,48000.0,32.5703,32.5703,32.4573,32.466,48000.0
2014-11-21 10:30:00,37.35,37.35,37.32,37.34,48600.0,32.466,32.466,32.4399,32.4573,48600.0
2014-11-21 11:00:00,37.35,37.35,37.33,37.35,28400.0,32.466,32.466,32.4486,32.466,28400.0
2014-11-21 11:30:00,37.35,37.38,37.33,37.36,41200.0,32.466,32.4921,32.4486,32.4747,41200.0
2014-11-21 12:00:00,37.35,37.38,37.32,37.33,24400.0,32.466,32.4921,32.4399,32.4486,24400.0
2014-11-21 12:30:00,37.33,37.33,37.29,37.3,12200.0,32.4486,32.4486,32.4138,32.4225,12200.0
2014-11-21 13:00:00,37.3,37.3,37.25,37.25,14200.0,32.4225,32.4225,32.3791,32.3791,14200.0
2014-11-21 13:30:00,37.24,37.29,37.23,37.27,18400.0,32.3704,32.4138,32.3617,32.3964,18400.0
2014-11-21 14:00:00,37.29,37.3,37.24,37.24,31400.0,32.4138,32.4225,32.3704,32.3704,31400.0
2014-11-21 14:30:00,37.24,37.36,37.24,37.36,78000.0,32.3704,32.4747,32.3704,32.4747,78000.0
2014-11-21 15:00:00,37.35,37.38,37.33,37.35,46400.0,32.466,32.4921,32.4486,32.466,46400.0
2014-11-21 15:30:00,37.35,37.37,37.25,37.27,223400.0,32.466,32.4834,32.3791,32.3964,223400.0
2014-11-24 09:30:00,37.5,37.5,37.22,37.23,74800.0,32.5964,32.5964,32.353,32.3617,74800.0
2014-11-24 10:00:00,37.24,37.27,37.17,37.21,39400.0,32.3704,32.3964,32.3095,32.3443,39400.0
2014-11-24 10:30:00,37.21,37.23,37.18,37.18,31000.0,32.3443,32.3617,32.3182,32.3182,31000.0
2014-11-24 11:00:00,37.19,37.23,37.13,37.23,77200.0,32.3269,32.3617,32.2748,32.3617,77200.0
2014-11-24 11:30:00,37.23,37.24,37.2,37.22,24200.0,32.3617,32.3704,32.3356,32.353,24200.0
2014-11-24 12:00:00,37.22,37.3,37.22,37.26,51600.0,32.353,32.4225,32.353,32.3878,51600.0
2014-11-24 12:30:00,37.26,37.27,37.24,37.27,22000.0,32.3878,32.3964,32.3704,32.3964,22000.0
2014-11-24 13:00:00,37.27,37.28,37.24,37.24,26800.0,32.3964,32.4051,32.3704,32.3704,26800.0
2014-11-24 13:30:00,37.24,37.24,37.21,37.22,52200.0,32.3704,32.3704,32.3443,32.353,52200.0
2014-11-24 14:00:00,37.22,37.23,37.19,37.2,53000.0,32.353,32.3617,32.3269,32.3356,53000.0
2014-11-24 14:30:00,37.2,37.22,37.19,37.21,59400.0,32.3356,32.353,32.3269,32.3443,59400.0
2014-11-24 15:00:00,37.21,37.21,37.17,37.21,61000.0,32.3443,32.3443,32.3095,32.3443,61000.0
2014-11-24 15:30:00,37.21,37.25,37.19,37.25,104600.0,32.3443,32.3791,32.3269,32.3791,104600.0
2014-11-25 09:30:00,37.31,37.31,37.13,37.27,63400.0,32.4312,32.4312,32.2748,32.3964,63400.0
2014-11-25 10:00:00,37.25,37.3,37.23,37.3,27200.0,32.3791,32.4225,32.3617,32.4225,27200.0
2014-11-25 10:30:00,37.29,37.32,37.26,37.28,28400.0,32.4138,32.4399,32.3878,32.4051,28400.0
2014-11-25 11:00:00,37.28,37.32,37.27,37.3,16000.0,32.4051,32.4399,32.3964,32.4225,16000.0
2014-11-25 11:30:00,37.3,37.31,37.29,37.29,20600.0,32.4225,32.4312,32.4138,32.4138,20600.0
2014-11-25 12:00:00,37.31,37.31,37.27,37.29,10600.0,32.4312,32.4312,32.3964,32.4138,10600.0
2014-11-25 12:30:00,37.29,37.32,37.27,37.32,11000.0,32.4138,32.4399,32.3964,32.4399,11000.0
2014-11-25 13:00:00,37.32,37.34,37.31,37.32,12600.0,32.4399,32.4573,32.4312,32.4399,12600.0
2014-11-25 13:30:00,37.32,37.33,37.27,37.27,17800.0,32.4399,32.4486,32.3964,32.3964,17800.0
2014-11-25 14:00:00,37.27,37.28,37.24,37.26,25200.0,32.3964,32.4051,32.3704,32.3878,25200.0
2014-11-25 14:30:00,37.27,37.28,37.23,37.24,28200.0,32.3964,32.4051,32.3617,32.3704,28200.0
2014-11-25 15:00:00,37.24,37.32,37.24,37.32,29400.0,32.3704,32.4399,32.3704,32.4399,29400.0
2014-11-25 15:30:00,37.32,37.35,37.25,37.33,181800.0,32.4399,32.466,32.3791,32.4486,181800.0
2014-11-26 09:30:00,37.35,37.38,37.23,37.33,53400.0,32.466,32.4921,32.3617,32.4486,53400.0
2014-11-26 10:00:00,37.35,37.35,37.24,37.3,17800.0,32.466,32.466,32.3704,32.4225,17800.0
2014-11-26 10:30:00,37.29,37.33,37.27,37.33,24600.0,32.4138,32.4486,32.3964,32.4486,24600.0
2014-11-26 11:00:00,37.34,37.38,37.3,37.32,19000.0,32.4573,32.4921,32.4225,32.4399,19000.0
2014-11-26 11:30:00,37.32,37.35,37.29,37.33,20000.0,32.4399,32.466,32.4138,32.4486,20000.0
2014-11-26 12:00:00,37.31,37.32,37.29,37.32,13400.0,32.4312,32.4399,32.4138,32.4399,13400.0
2014-11-26 12:30:00,37.32,37.35,37.29,37.34,37600.0,32.4399,32.466,32.4138,32.4573,37600.0
2014-11-26 13:00:00,37.35,37.39,37.35,37.38,9200.0,32.466,32.5008,32.466,32.4921,9200.0
2014-11-26 13:30:00,37.35,37.4,37.34,37.38,12400.0,32.466,32.5094,32.4573,32.4921,12400.0
2014-11-26 14:00:00,37.38,37.41,37.34,37.38,13200.0,32.4921,32.5181,32.4573,32.4921,13200.0
2014-11-26 14:30:00,37.38,37.41,37.37,37.39,21000.0,32.4921,32.5181,32.4834,32.5008,21000.0
2014-11-26 15:00:00,37.38,37.41,37.38,37.41,16000.0,32.4921,32.5181,32.4921,32.5181,16000.0
2014-11-26 15:30:00,37.41,37.48,37.38,37.46,74200.0,32.5181,32.579,32.4921,32.5616,74200.0
2014-11-28 09:30:00,37.54,38.08,37.52,38.08,108200.0,32.6311,33.1005,32.6138,33.1005,108200.0
2014-11-28 10:00:00,38.07,38.28,38.07,38.27,49200.0,33.0918,33.2744,33.0918,33.2657,49200.0
2014-11-28 10:30:00,38.28,38.28,38.2,38.22,26600.0,33.2744,33.2744,33.2048,33.2222,26600.0
2014-11-28 11:00:00,38.22,38.23,38.15,38.15,41200.0,33.2222,33.2309,33.1614,33.1614,41200.0
2014-11-28 11:30:00,38.15,38.18,38.13,38.17,57200.0,33.1614,33.1875,33.144,33.1788,57200.0
2014-11-28 12:00:00,38.17,38.31,38.15,38.31,69200.0,33.1788,33.3005,33.1614,33.3005,69200.0
2014-11-28 12:30:00,38.31,38.4,38.26,38.35,265400.0,33.3005,33.3787,33.257,33.3352,265400.0
2014-12-01 09:30:00,38.12,38.29,37.95,38.02,123400.0,33.1353,33.2831,32.9875,33.0484,123400.0
2014-12-01 10:00:00,38.02,38.18,38.02,38.13,42200.0,33.0484,33.1875,33.0484,33.144,42200.0
2014-12-01 10:30:00,38.13,38.18,38.07,38.15,60800.0,33.144,33.1875,33.0918,33.1614,60800.0
2014-12-01 11:00:00,38.14,38.19,38.09,38.19,62000.0,33.1527,33.1961,33.1092,33.1961,62000.0
2014-12-01 11:30:00,38.21,38.25,38.13,38.13,17800.0,33.2135,33.2483,33.144,33.144,17800.0
2014-12-01 12:00:00,38.13,38.32,38.13,38.3,135800.0,33.144,33.3091,33.144,33.2918,135800.0
2014-12-01 12:30:00,38.3,38.35,38.22,38.35,60200.0,33.2918,33.3352,33.2222,33.3352,60200.0
2014-12-01 13:00:00,38.35,38.42,38.23,38.24,118000.0,33.3352,33.3961,33.2309,33.2396,118000.0
2014-12-01 13:30:00,38.24,38.24,38.18,38.2,47600.0,33.2396,33.2396,33.1875,33.2048,47600.0
2014-12-01 14:00:00,38.21,38.22,38.1,38.12,49200.0,33.2135,33.2222,33.1179,33.1353,49200.0
2014-12-01 14:30:00,38.12,38.17,38.1,38.12,39800.0,33.1353,33.1788,33.1179,33.1353,39800.0
2014-12-01 15:00:00,38.12,38.16,38.12,38.15,54000.0,33.1353,33.1701,33.1353,33.1614,54000.0
2014-12-01 15:30:00,38.13,38.13,37.99,38.01,118800.0,33.144,33.144,33.0223,33.0397,118800.0
2014-12-02 09:30:00,38.0,38.16,37.85,37.99,97200.0,33.031,33.1701,32.9006,33.0223,97200.0
2014-12-02 10:00:00,37.99,38.06,37.88,37.94,163800.0,33.0223,33.0831,32.9267,32.9788,163800.0
2014-12-02 10:30:00,37.94,37.94,37.85,37.87,49400.0,32.9788,32.9788,32.9006,32.918,49400.0
2014-12-02 11:00:00,37.88,37.92,37.86,37.86,100800.0,32.9267,32.9615,32.9093,32.9093,100800.0
2014-12-02 11:30:00,37.86,37.87,37.8,37.84,48800.0,32.9093,32.918,32.8571,32.8919,48800.0
2014-12-02 12:00:00,37.84,37.84,37.74,37.77,24400.0,32.8919,32.8919,32.805,32.8311,24400.0
2014-12-02 12:30:00,37.77,37.78,37.75,37.77,21600.0,32.8311,32.8398,32.8137,32.8311,21600.0
2014-12-02 13:00:00,37.79,37.83,37.79,37.83,22400.0,32.8484,32.8832,32.8484,32.8832,22400.0
2014-12-02 13:30:00,37.83,37.85,37.81,37.82,29800.0,32.8832,32.9006,32.8658,32.8745,29800.0
2014-12-02 14:00:00,37.83,37.87,37.82,37.86,21000.0,32.8832,32.918,32.8745,32.9093,21000.0
2014-12-02 14:30:00,37.86,37.93,37.83,37.9,30200.0,32.9093,32.9701,32.8832,32.9441,30200.0
2014-12-02 15:00:00,37.9,37.96,37.89,37.93,105800.0,32.9441,32.9962,32.9354,32.9701,105800.0
2014-12-02 15:30:00,37.93,37.94,37.84,37.88,152600.0,32.9701,32.9788,32.8919,32.9267,152600.0
2014-12-03 09:30:00,37.92,37.99,37.66,37.67,47400.0,32.9615,33.0223,32.7354,32.7441,47400.0
2014-12-03 10:00:00,37.63,37.75,37.62,37.63,63800.0,32.7094,32.8137,32.7007,32.7094,63800.0
2014-12-03 10:30:00,37.62,37.71,37.6,37.71,58200.0,32.7007,32.7789,32.6833,32.7789,58200.0
2014-12-03 11:00:00,37.7,37.8,37.7,37.76,82200.0,32.7702,32.8571,32.7702,32.8224,82200.0
2014-12-03 11:30:00,37.76,37.77,37.7,37.77,48200.0,32.8224,32.8311,32.7702,32.8311,48200.0
2014-12-03 12:00:00,37.77,37.9,37.77,37.88,112600.0,32.8311,32.9441,32.8311,32.9267,112600.0
2014-12-03 12:30:00,37.88,37.95,37.87,37.88,51800.0,32.9267,32.9875,32.918,32.9267,51800.0
2014-12-03 13:00:00,37.88,37.88,37.74,37.74,31200.0,32.9267,32.9267,32.805,32.805,31200.0
2014-12-03 13:30:00,37.74,37.84,37.74,37.84,39200.0,32.805,32.8919,32.805,32.8919,39200.0
2014-12-03 14:00:00,37.83,37.84,37.8,37.82,26200.0,32.8832,32.8919,32.8571,32.8745,26200.0
2014-12-03 14:30:00,37.81,37.83,37.8,37.8,27800.0,32.8658,32.8832,32.8571,32.8571,27800.0
2014-12-03 15:00:00,37.79,37.82,37.79,37.81,35600.0,32.8484,32.8745,32.8484,32.8658,35600.0
2014-12-03 15:30:00,37.82,37.86,37.79,37.83,152400.0,32.8745,32.9093,32.8484,32.8832,152400.0
2014-12-04 09:30:00,37.89,38.01,37.74,37.83,166200.0,32.9354,33.0397,32.805,32.8832,166200.0
2014-12-04 10:00:00,37.82,37.88,37.79,37.86,40200.0,32.8745,32.9267,32.8484,32.9093,40200.0
2014-12-04 10:30:00,37.85,37.93,37.76,37.93,128400.0,32.9006,32.9701,32.8224,32.9701,128400.0
2014-12-04 11:00:00,37.93,37.99,37.88,37.99,152800.0,32.9701,33.0223,32.9267,33.0223,152800.0
2014-12-04 11:30:00,37.99,38.06,37.99,38.0,59800.0,33.0223,33.0831,33.0223,33.031,59800.0
2014-12-04 12:00:00,38.0,38.1,37.99,38.1,70800.0,33.031,33.1179,33.0223,33.1179,70800.0
2014-12-04 12:30:00,38.09,38.17,38.06,38.06,37400.0,33.1092,33.1788,33.0831,33.0831,37400.0
2014-12-04 13:00:00,38.06,38.08,37.99,37.99,57800.0,33.0831,33.1005,33.0223,33.0223,57800.0
2014-12-04 13:30:00,38.0,38.07,37.98,38.07,59000.0,33.031,33.0918,33.0136,33.0918,59000.0
2014-12-04 14:00:00,38.07,38.13,38.07,38.13,45400.0,33.0918,33.144,33.0918,33.144,45400.0
2014-12-04 14:30:00,38.15,38.15,38.09,38.13,44400.0,33.1614,33.1614,33.1092,33.144,44400.0
2014-12-04 15:00:00,38.13,38.13,38.0,38.03,55000.0,33.144,33.144,33.031,33.0571,55000.0
2014-12-04 15:30:00,38.03,38.17,38.02,38.16,249600.0,33.0571,33.1788,33.0484,33.1701,249600.0
2014-12-05 09:30:00,38.16,38.29,38.05,38.19,123800.0,33.1701,33.2831,33.0745,33.1961,123800.0
2014-12-05 10:00:00,38.18,38.18,38.01,38.16,63200.0,33.1875,33.1875,33.0397,33.1701,63200.0
2014-12-05 10:30:00,38.16,38.24,38.14,38.21,57000.0,33.1701,33.2396,33.1527,33.2135,57000.0
2014-12-05 11:00:00,38.21,38.26,38.2,38.24,90600.0,33.2135,33.257,33.2048,33.2396,90600.0
2014-12-05 11:30:00,38.23,38.24,38.2,38.21,53200.0,33.2309,33.2396,33.2048,33.2135,53200.0
2014-12-05 12:00:00,38.21,38.22,38.15,38.17,29600.0,33.2135,33.2222,33.1614,33.1788,29600.0
2014-12-05 12:30:00,38.18,38.23,38.18,38.23,38000.0,33.1875,33.2309,33.1875,33.2309,38000.0
2014-12-05 13:00:00,38.24,38.25,38.19,38.25,29200.0,33.2396,33.2483,33.1961,33.2483,29200.0
2014-12-05 13:30:00,38.25,38.27,38.23,38.27,32000.0,33.2483,33.2657,33.2309,33.2657,32000.0
2014-12-05 14:00:00,38.27,38.32,38.27,38.32,47000.0,33.2657,33.3091,33.2657,33.3091,47000.0
2014-12-05 14:30:00,38.32,38.43,38.32,38.41,65800.0,33.3091,33.4048,33.3091,33.3874,65800.0
2014-12-05 15:00:00,38.41,38.42,38.39,38.41,62400.0,33.3874,33.3961,33.37,33.3874,62400.0
2014-12-05 15:30:00,38.41,38.45,38.38,38.43,173400.0,33.3874,33.4221,33.3613,33.4048,173400.0
2014-12-08 09:30:00,38.54,38.62,38.33,38.59,87200.0,33.5004,33.5699,33.3178,33.5438,87200.0
2014-12-08 10:00:00,38.6,38.74,38.6,38.68,53600.0,33.5525,33.6742,33.5525,33.6221,53600.0
2014-12-08 10:30:00,38.71,38.8,38.68,38.79,48800.0,33.6481,33.7264,33.6221,33.7177,48800.0
2014-12-08 11:00:00,38.79,38.91,38.77,38.9,55200.0,33.7177,33.822,33.7003,33.8133,55200.0
2014-12-08 11:30:00,38.9,38.91,38.84,38.9,34000.0,33.8133,33.822,33.7611,33.8133,34000.0
2014-12-08 12:00:00,38.9,38.94,38.85,38.88,90600.0,33.8133,33.8481,33.7698,33.7959,90600.0
2014-12-08 12:30:00,38.88,38.9,38.86,38.88,86400.0,33.7959,33.8133,33.7785,33.7959,86400.0
2014-12-08 13:00:00,38.88,38.88,38.83,38.85,103800.0,33.7959,33.7959,33.7525,33.7698,103800.0
2014-12-08 13:30:00,38.85,38.85,38.73,38.75,120200.0,33.7698,33.7698,33.6655,33.6829,120200.0
2014-12-08 14:00:00,38.75,38.79,38.69,38.78,122200.0,33.6829,33.7177,33.6308,33.709,122200.0
2014-12-08 14:30:00,38.77,38.81,38.75,38.77,31600.0,33.7003,33.7351,33.6829,33.7003,31600.0
2014-12-08 15:00:00,38.75,38.8,38.72,38.77,84600.0,33.6829,33.7264,33.6568,33.7003,84600.0
2014-12-08 15:30:00,38.77,38.77,38.68,38.7,277600.0,33.7003,33.7003,33.6221,33.6395,277600.0
2014-12-09 09:30:00,38.46,38.69,38.22,38.38,151200.0,33.4308,33.6308,33.2222,33.3613,151200.0
2014-12-09 10:00:00,38.36,38.37,38.22,38.32,46400.0,33.3439,33.3526,33.2222,33.3091,46400.0
2014-12-09 10:30:00,38.31,38.45,38.27,38.41,59800.0,33.3005,33.4221,33.2657,33.3874,59800.0
2014-12-09 11:00:00,38.41,38.42,38.23,38.31,60000.0,33.3874,33.3961,33.2309,33.3005,60000.0
2014-12-09 11:30:00,38.31,38.41,38.24,38.4,43400.0,33.3005,33.3874,33.2396,33.3787,43400.0
2014-12-09 12:00:00,38.39,38.4,38.34,38.37,19800.0,33.37,33.3787,33.3265,33.3526,19800.0
2014-12-09 12:30:00,38.36,38.38,38.35,38.37,30000.0,33.3439,33.3613,33.3352,33.3526,30000.0
2014-12-09 13:00:00,38.38,38.47,38.35,38.46,29200.0,33.3613,33.4395,33.3352,33.4308,29200.0
2014-12-09 13:30:00,38.46,38.57,38.44,38.49,86800.0,33.4308,33.5265,33.4135,33.4569,86800.0
2014-12-09 14:00:00,38.48,38.59,38.48,38.59,42800.0,33.4482,33.5438,33.4482,33.5438,42800.0
2014-12-09 14:30:00,38.58,38.59,38.49,38.58,29200.0,33.5351,33.5438,33.4569,33.5351,29200.0
2014-12-09 15:00:00,38.58,38.61,38.49,38.55,50200.0,33.5351,33.5612,33.4569,33.5091,50200.0
2014-12-09 15:30:00,38.55,38.63,38.5,38.62,122200.0,33.5091,33.5786,33.4656,33.5699,122200.0
2014-12-10 09:30:00,38.74,38.81,38.56,38.69,66800.0,33.6742,33.7351,33.5178,33.6308,66800.0
2014-12-10 10:00:00,38.7,38.74,38.69,38.69,16200.0,33.6395,33.6742,33.6308,33.6308,16200.0
2014-12-10 10:30:00,38.69,38.73,38.63,38.73,17800.0,33.6308,33.6655,33.5786,33.6655,17800.0
2014-12-10 11:00:00,38.74,38.77,38.66,38.68,81800.0,33.6742,33.7003,33.6047,33.6221,81800.0
2014-12-10 11:30:00,38.67,38.7,38.56,38.7,25800.0,33.6134,33.6395,33.5178,33.6395,25800.0
2014-12-10 12:00:00,38.71,38.74,38.71,38.72,14600.0,33.6481,33.6742,33.6481,33.6568,14600.0
2014-12-10 12:30:00,38.72,38.74,38.7,38.74,32800.0,33.6568,33.6742,33.6395,33.6742,32800.0
2014-12-10 13:00:00,38.73,38.84,38.73,38.79,20600.0,33.6655,33.7611,33.6655,33.7177,20600.0
2014-12-10 13:30:00,38.79,38.79,38.66,38.71,31400.0,33.7177,33.7177,33.6047,33.6481,31400.0
2014-12-10 14:00:00,38.71,38.73,38.62,38.62,32400.0,33.6481,33.6655,33.5699,33.5699,32400.0
2014-12-10 14:30:00,38.62,38.62,38.52,38.52,27400.0,33.5699,33.5699,33.483,33.483,27400.0
2014-12-10 15:00:00,38.53,38.59,38.53,38.57,57200.0,33.4917,33.5438,33.4917,33.5265,57200.0
2014-12-10 15:30:00,38.56,38.59,38.38,38.42,144200.0,33.5178,33.5438,33.3613,33.3961,144200.0
2014-12-11 09:30:00,38.31,38.7,38.2,38.41,104800.0,33.3005,33.6395,33.2048,33.3874,104800.0
2014-12-11 10:00:00,38.41,38.55,38.41,38.49,104000.0,33.3874,33.5091,33.3874,33.4569,104000.0
2014-12-11 10:30:00,38.49,38.58,38.45,38.48,53400.0,33.4569,33.5351,33.4221,33.4482,53400.0
2014-12-11 11:00:00,38.48,38.53,38.47,38.48,54400.0,33.4482,33.4917,33.4395,33.4482,54400.0
2014-12-11 11:30:00,38.47,38.6,38.46,38.57,41800.0,33.4395,33.5525,33.4308,33.5265,41800.0
2014-12-11 12:00:00,38.54,38.58,38.41,38.42,23000.0,33.5004,33.5351,33.3874,33.3961,23000.0
2014-12-11 12:30:00,38.43,38.47,38.41,38.45,11800.0,33.4048,33.4395,33.3874,33.4221,11800.0
2014-12-11 13:00:00,38.44,38.46,38.42,38.45,78000.0,33.4135,33.4308,33.3961,33.4221,78000.0
2014-12-11 13:30:00,38.46,38.57,38.45,38.54,53800.0,33.4308,33.5265,33.4221,33.5004,53800.0
2014-12-11 14:00:00,38.54,38.63,38.52,38.58,48200.0,33.5004,33.5786,33.483,33.5351,48200.0
2014-12-11 14:30:00,38.58,38.58,38.4,38.4,55400.0,33.5351,33.5351,33.3787,33.3787,55400.0
2014-12-11 15:00:00,38.4,38.52,38.39,38.51,60800.0,33.3787,33.483,33.37,33.4743,60800.0
2014-12-11 15:30:00,38.51,38.54,38.38,38.41,217600.0,33.4743,33.5004,33.3613,33.3874,217600.0
2014-12-12 09:30:00,38.23,38.6,38.01,38.59,50800.0,33.2309,33.5525,33.0397,33.5438,50800.0
2014-12-12 10:00:00,38.62,38.65,38.3,38.52,121200.0,33.5699,33.596,33.2918,33.483,121200.0
2014-12-12 10:30:00,38.52,38.54,38.34,38.35,31200.0,33.483,33.5004,33.3265,33.3352,31200.0
2014-12-12 11:00:00,38.35,38.35,38.15,38.15,52800.0,33.3352,33.3352,33.1614,33.1614,52800.0
2014-12-12 11:30:00,38.13,38.21,38.05,38.06,55600.0,33.144,33.2135,33.0745,33.0831,55600.0
2014-12-12 12:00:00,38.08,38.12,38.06,38.11,41400.0,33.1005,33.1353,33.0831,33.1266,41400.0
2014-12-12 12:30:00,38.12,38.18,38.12,38.15,16800.0,33.1353,33.1875,33.1353,33.1614,16800.0
2014-12-12 13:00:00,38.15,38.34,38.08,38.33,53800.0,33.1614,33.3265,33.1005,33.3178,53800.0
2014-12-12 13:30:00,38.32,38.33,38.17,38.23,32600.0,33.3091,33.3178,33.1788,33.2309,32600.0
2014-12-12 14:00:00,38.23,38.23,38.1,38.13,35600.0,33.2309,33.2309,33.1179,33.144,35600.0
2014-12-12 14:30:00,38.12,38.15,38.07,38.15,65200.0,33.1353,33.1614,33.0918,33.1614,65200.0
2014-12-12 15:00:00,38.17,38.26,38.17,38.24,56400.0,33.1788,33.257,33.1788,33.2396,56400.0
2014-12-12 15:30:00,38.24,38.24,37.98,37.99,156800.0,33.2396,33.2396,33.0136,33.0223,156800.0
2014-12-15 09:30:00,38.13,38.47,38.04,38.41,161200.0,33.144,33.4395,33.0658,33.3874,161200.0
2014-12-15 10:00:00,38.37,38.37,38.12,38.18,52400.0,33.3526,33.3526,33.1353,33.1875,52400.0
2014-12-15 10:30:00,38.18,38.2,38.12,38.17,68400.0,33.1875,33.2048,33.1353,33.1788,68400.0
2014-12-15 11:00:00,38.16,38.16,37.88,37.9,102000.0,33.1701,33.1701,32.9267,32.9441,102000.0
2014-12-15 11:30:00,37.89,37.96,37.76,37.79,93000.0,32.9354,32.9962,32.8224,32.8484,93000.0
2014-12-15 12:00:00,37.79,37.99,37.79,37.97,33400.0,32.8484,33.0223,32.8484,33.0049,33400.0
2014-12-15 12:30:00,37.97,38.1,37.95,38.1,38800.0,33.0049,33.1179,32.9875,33.1179,38800.0
2014-12-15 13:00:00,38.09,38.13,38.02,38.02,32600.0,33.1092,33.144,33.0484,33.0484,32600.0
2014-12-15 13:30:00,38.0,38.09,37.98,38.03,24400.0,33.031,33.1092,33.0136,33.0571,24400.0
2014-12-15 14:00:00,38.05,38.14,37.98,38.1,30400.0,33.0745,33.1527,33.0136,33.1179,30400.0
2014-12-15 14:30:00,38.12,38.16,38.02,38.05,28400.0,33.1353,33.1701,33.0484,33.0745,28400.0
2014-12-15 15:00:00,38.07,38.16,38.06,38.08,41600.0,33.0918,33.1701,33.0831,33.1005,41600.0
2014-12-15 15:30:00,38.07,38.13,37.96,37.97,214200.0,33.0918,33.144,32.9962,33.0049,214200.0
2014-12-16 09:30:00,37.73,37.84,37.42,37.6,168400.0,32.7963,32.8919,32.5268,32.6833,168400.0
2014-12-16 10:00:00,37.61,38.01,37.61,38.0,94200.0,32.692,33.0397,32.692,33.031,94200.0
2014-12-16 10:30:00,37.99,38.13,37.93,38.11,67200.0,33.0223,33.144,32.9701,33.1266,67200.0
2014-12-16 11:00:00,38.1,38.27,37.95,38.27,95200.0,33.1179,33.2657,32.9875,33.2657,95200.0
2014-12-16 11:30:00,38.27,38.31,38.22,38.28,75600.0,33.2657,33.3005,33.2222,33.2744,75600.0
2014-12-16 12:00:00,38.31,38.35,38.15,38.23,71000.0,33.3005,33.3352,33.1614,33.2309,71000.0
2014-12-16 12:30:00,38.26,38.27,38.16,38.23,53000.0,33.257,33.2657,33.1701,33.2309,53000.0
2014-12-16 13:00:00,38.21,38.26,38.13,38.18,77000.0,33.2135,33.257,33.144,33.1875,77000.0
2014-12-16 13:30:00,38.16,38.36,38.15,38.29,54000.0,33.1701,33.3439,33.1614,33.2831,54000.0
2014-12-16 14:00:00,38.26,38.34,38.26,38.32,59400.0,33.257,33.3265,33.257,33.3091,59400.0
2014-12-16 14:30:00,38.32,38.39,38.09,38.13,98200.0,33.3091,33.37,33.1092,33.144,98200.0
2014-12-16 15:00:00,38.13,38.2,38.01,38.05,114800.0,33.144,33.2048,33.0397,33.0745,114800.0
2014-12-16 15:30:00,38.02,38.14,37.9,37.91,209800.0,33.0484,33.1527,32.9441,32.9528,209800.0
2014-12-17 09:30:00,37.98,38.27,37.74,38.07,243200.0,33.0136,33.2657,32.805,33.0918,243200.0
2014-12-17 10:00:00,38.08,38.1,37.7,37.76,133600.0,33.1005,33.1179,32.7702,32.8224,133600.0
2014-12-17 10:30:00,37.75,37.8,37.73,37.74,59200.0,32.8137,32.8571,32.7963,32.805,59200.0
2014-12-17 11:00:00,37.74,37.79,37.69,37.79,72400.0,32.805,32.8484,32.7615,32.8484,72400.0
2014-12-17 11:30:00,37.8,37.96,37.75,37.95,59600.0,32.8571,32.9962,32.8137,32.9875,59600.0
2014-12-17 12:00:00,37.93,37.99,37.87,37.87,33800.0,32.9701,33.0223,32.918,32.918,33800.0
2014-12-17 12:30:00,37.87,37.94,37.86,37.9,25200.0,32.918,32.9788,32.9093,32.9441,25200.0
2014-12-17 13:00:00,37.91,38.01,37.91,38.0,21800.0,32.9528,33.0397,32.9528,33.031,21800.0
2014-12-17 13:30:00,37.99,38.06,37.99,38.05,26800.0,33.0223,33.0831,33.0223,33.0745,26800.0
2014-12-17 14:00:00,38.06,38.45,38.06,38.33,123600.0,33.0831,33.4221,33.0831,33.3178,123600.0
2014-12-17 14:30:00,38.32,38.46,38.26,38.33,100000.0,33.3091,33.4308,33.257,33.3178,100000.0
2014-12-17 15:00:00,38.32,38.49,38.23,38.48,97400.0,33.3091,33.4569,33.2309,33.4482,97400.0
2014-12-17 15:30:00,38.47,38.63,38.39,38.54,207800.0,33.4395,33.5786,33.37,33.5004,207800.0
2014-12-18 09:30:00,38.83,38.88,38.58,38.73,100400.0,33.7525,33.7959,33.5351,33.6655,100400.0
2014-12-18 10:00:00,38.77,38.85,38.65,38.73,37600.0,33.7003,33.7698,33.596,33.6655,37600.0
2014-12-18 10:30:00,38.72,38.8,38.71,38.77,70000.0,33.6568,33.7264,33.6481,33.7003,70000.0
2014-12-18 11:00:00,38.75,38.85,38.68,38.81,54200.0,33.6829,33.7698,33.6221,33.7351,54200.0
2014-12-18 11:30:00,38.81,38.85,38.77,38.83,36200.0,33.7351,33.7698,33.7003,33.7525,36200.0
2014-12-18 12:00:00,38.84,38.85,38.79,38.85,31800.0,33.7611,33.7698,33.7177,33.7698,31800.0
2014-12-18 12:30:00,38.84,38.9,38.83,38.88,23200.0,33.7611,33.8133,33.7525,33.7959,23200.0
2014-12-18 13:00:00,38.88,38.97,38.85,38.95,38200.0,33.7959,33.8741,33.7698,33.8568,38200.0
2014-12-18 13:30:00,38.94,38.97,38.91,38.93,34600.0,33.8481,33.8741,33.822,33.8394,34600.0
2014-12-18 14:00:00,38.93,38.96,38.92,38.94,45000.0,33.8394,33.8655,33.8307,33.8481,45000.0
2014-12-18 14:30:00,38.93,38.98,38.93,38.93,35000.0,33.8394,33.8828,33.8394,33.8394,35000.0
2014-12-18 15:00:00,38.93,38.96,38.91,38.96,74000.0,33.8394,33.8655,33.822,33.8655,74000.0
2014-12-18 15:30:00,38.96,39.21,38.96,39.2,238200.0,33.8655,34.0828,33.8655,34.0741,238200.0
2014-12-19 09:30:00,39.19,39.44,39.16,39.27,337200.0,34.0654,34.2827,34.0393,34.1349,337200.0
2014-12-19 10:00:00,39.27,39.38,39.22,39.35,65200.0,34.1349,34.2305,34.0915,34.2045,65200.0
2014-12-19 10:30:00,39.36,39.36,39.17,39.19,59000.0,34.2132,34.2132,34.048,34.0654,59000.0
2014-12-19 11:00:00,39.18,39.21,39.14,39.18,53800.0,34.0567,34.0828,34.0219,34.0567,53800.0
2014-12-19 11:30:00,39.18,39.19,39.13,39.18,45000.0,34.0567,34.0654,34.0132,34.0567,45000.0
2014-12-19 12:00:00,39.17,39.19,39.11,39.13,35000.0,34.048,34.0654,33.9958,34.0132,35000.0
2014-12-19 12:30:00,39.13,39.18,39.1,39.13,26600.0,34.0132,34.0567,33.9871,34.0132,26600.0
2014-12-19 13:00:00,39.14,39.17,39.1,39.13,41200.0,34.0219,34.048,33.9871,34.0132,41200.0
2014-12-19 13:30:00,39.13,39.15,39.09,39.13,43000.0,34.0132,34.0306,33.9785,34.0132,43000.0
2014-12-19 14:00:00,39.13,39.22,39.1,39.15,30000.0,34.0132,34.0915,33.9871,34.0306,30000.0
2014-12-19 14:30:00,39.15,39.29,39.15,39.27,44000.0,34.0306,34.1523,34.0306,34.1349,44000.0
2014-12-19 15:00:00,39.27,39.3,39.21,39.3,59000.0,34.1349,34.161,34.0828,34.161,59000.0
2014-12-19 15:30:00,39.3,39.33,39.18,39.22,150200.0,34.161,34.1871,34.0567,34.0915,150200.0
2014-12-22 09:30:00,39.19,39.52,39.19,39.22,71400.0,34.0654,34.3522,34.0654,34.0915,71400.0
2014-12-22 10:00:00,39.2,39.31,39.18,39.28,58200.0,34.0741,34.1697,34.0567,34.1436,58200.0
2014-12-22 10:30:00,39.27,39.31,39.16,39.17,24600.0,34.1349,34.1697,34.0393,34.048,24600.0
2014-12-22 11:00:00,39.16,39.19,39.08,39.17,29600.0,34.0393,34.0654,33.9698,34.048,29600.0
2014-12-22 11:30:00,39.19,39.25,39.15,39.21,46200.0,34.0654,34.1175,34.0306,34.0828,46200.0
2014-12-22 12:00:00,39.22,39.27,39.2,39.2,20200.0,34.0915,34.1349,34.0741,34.0741,20200.0
2014-12-22 12:30:00,39.21,39.33,39.21,39.33,31800.0,34.0828,34.1871,34.0828,34.1871,31800.0
2014-12-22 13:00:00,39.34,39.35,39.28,39.3,35000.0,34.1958,34.2045,34.1436,34.161,35000.0
2014-12-22 13:30:00,39.3,39.35,39.3,39.31,38600.0,34.161,34.2045,34.161,34.1697,38600.0
2014-12-22 14:00:00,39.31,39.31,39.26,39.26,37600.0,34.1697,34.1697,34.1262,34.1262,37600.0
2014-12-22 14:30:00,39.26,39.29,39.25,39.27,36600.0,34.1262,34.1523,34.1175,34.1349,36600.0
2014-12-22 15:00:00,39.27,39.3,39.27,39.3,35000.0,34.1349,34.161,34.1349,34.161,35000.0
2014-12-22 15:30:00,39.3,39.38,39.28,39.34,155200.0,34.161,34.2305,34.1436,34.1958,155200.0
2014-12-23 09:30:00,40.02,40.23,39.7,40.23,201800.0,34.7868,34.9694,34.5087,34.9694,201800.0
2014-12-23 10:00:00,40.23,40.23,40.09,40.22,114800.0,34.9694,34.9694,34.8477,34.9607,114800.0
2014-12-23 10:30:00,40.22,40.22,40.0,40.05,112600.0,34.9607,34.9607,34.7695,34.8129,112600.0
2014-12-23 11:00:00,40.06,40.19,40.03,40.12,56000.0,34.8216,34.9346,34.7955,34.8738,56000.0
2014-12-23 11:30:00,40.13,40.24,40.12,40.24,78800.0,34.8825,34.9781,34.8738,34.9781,78800.0
2014-12-23 12:00:00,40.24,40.35,40.24,40.34,198600.0,34.9781,35.0737,34.9781,35.065,198600.0
2014-12-23 12:30:00,40.34,40.35,40.31,40.35,38400.0,35.065,35.0737,35.0389,35.0737,38400.0
2014-12-23 13:00:00,40.36,40.37,40.27,40.32,45800.0,35.0824,35.0911,35.0042,35.0476,45800.0
2014-12-23 13:30:00,40.32,40.35,40.3,40.35,68200.0,35.0476,35.0737,35.0302,35.0737,68200.0
2014-12-23 14:00:00,40.35,40.37,40.3,40.36,227600.0,35.0737,35.0911,35.0302,35.0824,227600.0
2014-12-23 14:30:00,40.36,40.36,40.19,40.21,54000.0,35.0824,35.0824,34.9346,34.952,54000.0
2014-12-23 15:00:00,40.2,40.2,40.16,40.2,83800.0,34.9433,34.9433,34.9085,34.9433,83800.0
2014-12-23 15:30:00,40.2,40.3,40.18,40.27,152200.0,34.9433,35.0302,34.9259,35.0042,152200.0
2014-12-24 09:30:00,40.1,40.48,40.07,40.48,102400.0,34.8564,35.1867,34.8303,35.1867,102400.0
2014-12-24 10:00:00,40.49,40.49,40.28,40.42,40600.0,35.1954,35.1954,35.0128,35.1345,40600.0
2014-12-24 10:30:00,40.43,40.43,40.35,40.41,25800.0,35.1432,35.1432,35.0737,35.1258,25800.0
2014-12-24 11:00:00,40.41,40.44,40.31,40.33,30600.0,35.1258,35.1519,35.0389,35.0563,30600.0
2014-12-24 11:30:00,40.32,40.35,40.25,40.32,28600.0,35.0476,35.0737,34.9868,35.0476,28600.0
2014-12-24 12:00:00,40.31,40.32,40.25,40.25,34800.0,35.0389,35.0476,34.9868,34.9868,34800.0
2014-12-24 12:30:00,40.26,40.3,40.08,40.09,90600.0,34.9955,35.0302,34.839,34.8477,90600.0
2014-12-26 09:30:00,40.27,40.37,40.13,40.32,28400.0,35.0042,35.0911,34.8825,35.0476,28400.0
2014-12-26 10:00:00,40.33,40.37,40.13,40.15,27600.0,35.0563,35.0911,34.8825,34.8998,27600.0
2014-12-26 10:30:00,40.15,40.16,40.09,40.16,25600.0,34.8998,34.9085,34.8477,34.9085,25600.0
2014-12-26 11:00:00,40.16,40.17,40.07,40.1,23000.0,34.9085,34.9172,34.8303,34.8564,23000.0
2014-12-26 11:30:00,40.1,40.16,40.07,40.13,15800.0,34.8564,34.9085,34.8303,34.8825,15800.0
2014-12-26 12:00:00,40.13,40.17,40.11,40.11,15200.0,34.8825,34.9172,34.8651,34.8651,15200.0
2014-12-26 12:30:00,40.12,40.13,40.08,40.1,18400.0,34.8738,34.8825,34.839,34.8564,18400.0
2014-12-26 13:00:00,40.11,40.22,40.1,40.19,24000.0,34.8651,34.9607,34.8564,34.9346,24000.0
2014-12-26 13:30:00,40.19,40.22,40.17,40.17,16200.0,34.9346,34.9607,34.9172,34.9172,16200.0
2014-12-26 14:00:00,40.17,40.19,40.15,40.15,26400.0,34.9172,34.9346,34.8998,34.8998,26400.0
2014-12-26 14:30:00,40.16,40.17,40.13,40.13,28000.0,34.9085,34.9172,34.8825,34.8825,28000.0
2014-12-26 15:00:00,40.13,40.21,40.1,40.19,56400.0,34.8825,34.952,34.8564,34.9346,56400.0
2014-12-26 15:30:00,40.2,40.2,40.09,40.09,70400.0,34.9433,34.9433,34.8477,34.8477,70400.0
2014-12-29 09:30:00,40.04,40.32,40.04,40.19,64600.0,34.8042,35.0476,34.8042,34.9346,64600.0
2014-12-29 10:00:00,40.21,40.24,40.1,40.13,34800.0,34.952,34.9781,34.8564,34.8825,34800.0
2014-12-29 10:30:00,40.12,40.21,40.08,40.16,60200.0,34.8738,34.952,34.839,34.9085,60200.0
2014-12-29 11:00:00,40.17,40.17,40.06,40.09,29200.0,34.9172,34.9172,34.8216,34.8477,29200.0
2014-12-29 11:30:00,40.1,40.16,40.07,40.12,27200.0,34.8564,34.9085,34.8303,34.8738,27200.0
2014-12-29 12:00:00,40.13,40.16,40.1,40.1,23400.0,34.8825,34.9085,34.8564,34.8564,23400.0
2014-12-29 12:30:00,40.1,40.13,40.01,40.04,59400.0,34.8564,34.8825,34.7782,34.8042,59400.0
2014-12-29 13:00:00,40.05,40.08,40.04,40.06,16800.0,34.8129,34.839,34.8042,34.8216,16800.0
2014-12-29 13:30:00,40.06,40.18,40.05,40.17,20600.0,34.8216,34.9259,34.8129,34.9172,20600.0
2014-12-29 14:00:00,40.16,40.17,40.06,40.06,18000.0,34.9085,34.9172,34.8216,34.8216,18000.0
2014-12-29 14:30:00,40.06,40.06,40.01,40.05,25800.0,34.8216,34.8216,34.7782,34.8129,25800.0
2014-12-29 15:00:00,40.07,40.08,40.05,40.07,23400.0,34.8303,34.839,34.8129,34.8303,23400.0
2014-12-29 15:30:00,40.08,40.1,40.05,40.06,80000.0,34.839,34.8564,34.8129,34.8216,80000.0
2014-12-30 09:30:00,39.99,40.23,39.96,40.02,32200.0,34.7608,34.9694,34.7347,34.7868,32200.0
2014-12-30 10:00:00,40.04,40.12,39.97,40.06,47800.0,34.8042,34.8738,34.7434,34.8216,47800.0
2014-12-30 10:30:00,40.06,40.08,39.94,39.94,30600.0,34.8216,34.839,34.7173,34.7173,30600.0
2014-12-30 11:00:00,39.94,39.98,39.86,39.96,43000.0,34.7173,34.7521,34.6478,34.7347,43000.0
2014-12-30 11:30:00,39.96,39.99,39.88,39.96,24400.0,34.7347,34.7608,34.6652,34.7347,24400.0
2014-12-30 12:00:00,39.96,40.01,39.92,39.96,33400.0,34.7347,34.7782,34.6999,34.7347,33400.0
2014-12-30 12:30:00,39.94,39.98,39.91,39.97,25800.0,34.7173,34.7521,34.6912,34.7434,25800.0
2014-12-30 13:00:00,39.96,39.97,39.87,39.93,30400.0,34.7347,34.7434,34.6565,34.7086,30400.0
2014-12-30 13:30:00,39.94,39.95,39.83,39.89,29400.0,34.7173,34.726,34.6217,34.6738,29400.0
2014-12-30 14:00:00,39.91,39.95,39.88,39.91,36400.0,34.6912,34.726,34.6652,34.6912,36400.0
2014-12-30 14:30:00,39.91,39.93,39.87,39.89,38000.0,34.6912,34.7086,34.6565,34.6738,38000.0
2014-12-30 15:00:00,39.89,39.94,39.86,39.88,54800.0,34.6738,34.7173,34.6478,34.6652,54800.0
2014-12-30 15:30:00,39.88,39.91,39.81,39.83,125200.0,34.6652,34.6912,34.6043,34.6217,125200.0
2014-12-31 09:30:00,39.79,40.07,39.79,39.99,50200.0,34.5869,34.8303,34.5869,34.7608,50200.0
2014-12-31 10:00:00,40.01,40.03,39.87,39.88,22600.0,34.7782,34.7955,34.6565,34.6652,22600.0
2014-12-31 10:30:00,39.88,39.95,39.85,39.93,25400.0,34.6652,34.726,34.6391,34.7086,25400.0
2014-12-31 11:00:00,39.93,40.05,39.93,39.96,37600.0,34.7086,34.8129,34.7086,34.7347,37600.0
2014-12-31 11:30:00,39.96,40.0,39.93,39.96,24800.0,34.7347,34.7695,34.7086,34.7347,24800.0
2014-12-31 12:00:00,39.96,39.97,39.79,39.82,36600.0,34.7347,34.7434,34.5869,34.613,36600.0
2014-12-31 12:30:00,39.83,39.87,39.78,39.81,41400.0,34.6217,34.6565,34.5782,34.6043,41400.0
2014-12-31 13:00:00,39.82,39.83,39.74,39.75,22800.0,34.613,34.6217,34.5435,34.5522,22800.0
2014-12-31 13:30:00,39.76,39.76,39.68,39.7,29000.0,34.5608,34.5608,34.4913,34.5087,29000.0
2014-12-31 14:00:00,39.7,39.7,39.6,39.61,21800.0,34.5087,34.5087,34.4218,34.4305,21800.0
2014-12-31 14:30:00,39.61,39.68,39.56,39.63,52800.0,34.4305,34.4913,34.387,34.4478,52800.0
2014-12-31 15:00:00,39.63,39.72,39.61,39.7,54400.0,34.4478,34.5261,34.4305,34.5087,54400.0
2014-12-31 15:30:00,39.7,39.7,39.4,39.41,241400.0,34.5087,34.5087,34.2479,34.2566,241400.0
2015-01-02 09:30:00,39.46,39.59,39.4,39.59,85000.0,34.3001,34.4131,34.2479,34.4131,85000.0
2015-01-02 10:00:00,39.58,39.6,39.49,39.55,34000.0,34.4044,34.4218,34.3262,34.3783,34000.0
2015-01-02 10:30:00,39.54,39.58,39.34,39.42,95600.0,34.3696,34.4044,34.1958,34.2653,95600.0
2015-01-02 11:00:00,39.39,39.42,39.27,39.42,83600.0,34.2392,34.2653,34.1349,34.2653,83600.0
2015-01-02 11:30:00,39.41,39.46,39.37,39.45,56000.0,34.2566,34.3001,34.2218,34.2914,56000.0
2015-01-02 12:00:00,39.44,39.48,39.35,39.36,39600.0,34.2827,34.3175,34.2045,34.2132,39600.0
2015-01-02 12:30:00,39.37,39.42,39.35,39.37,22600.0,34.2218,34.2653,34.2045,34.2218,22600.0
2015-01-02 13:00:00,39.37,39.38,39.23,39.24,41800.0,34.2218,34.2305,34.1002,34.1088,41800.0
2015-01-02 13:30:00,39.24,39.42,39.23,39.41,34800.0,34.1088,34.2653,34.1002,34.2566,34800.0
2015-01-02 14:00:00,39.42,39.49,39.42,39.47,46400.0,34.2653,34.3262,34.2653,34.3088,46400.0
2015-01-02 14:30:00,39.47,39.52,39.43,39.43,48000.0,34.3088,34.3522,34.274,34.274,48000.0
2015-01-02 15:00:00,39.43,39.44,39.34,39.4,50000.0,34.274,34.2827,34.1958,34.2479,50000.0
2015-01-02 15:30:00,39.4,39.59,39.38,39.55,127000.0,34.2479,34.4131,34.2305,34.3783,127000.0
2015-01-05 09:30:00,39.35,39.59,39.25,39.44,109200.0,34.2045,34.4131,34.1175,34.2827,109200.0
2015-01-05 10:00:00,39.41,39.47,39.35,39.35,58400.0,34.2566,34.3088,34.2045,34.2045,58400.0
2015-01-05 10:30:00,39.34,39.34,39.18,39.26,55200.0,34.1958,34.1958,34.0567,34.1262,55200.0
2015-01-05 11:00:00,39.26,39.3,39.19,39.26,79000.0,34.1262,34.161,34.0654,34.1262,79000.0
2015-01-05 11:30:00,39.25,39.33,39.23,39.29,46400.0,34.1175,34.1871,34.1002,34.1523,46400.0
2015-01-05 12:00:00,39.29,39.33,39.17,39.17,43600.0,34.1523,34.1871,34.048,34.048,43600.0
2015-01-05 12:30:00,39.16,39.24,39.13,39.17,55000.0,34.0393,34.1088,34.0132,34.048,55000.0
2015-01-05 13:00:00,39.16,39.16,39.09,39.1,21400.0,34.0393,34.0393,33.9785,33.9871,21400.0
2015-01-05 13:30:00,39.1,39.17,39.08,39.12,25000.0,33.9871,34.048,33.9698,34.0045,25000.0
2015-01-05 14:00:00,39.11,39.13,39.05,39.1,29600.0,33.9958,34.0132,33.9437,33.9871,29600.0
2015-01-05 14:30:00,39.1,39.1,39.02,39.05,29400.0,33.9871,33.9871,33.9176,33.9437,29400.0
2015-01-05 15:00:00,39.05,39.17,39.04,39.16,40000.0,33.9437,34.048,33.935,34.0393,40000.0
2015-01-05 15:30:00,39.16,39.2,39.08,39.09,190800.0,34.0393,34.0741,33.9698,33.9785,190800.0
2015-01-06 09:30:00,39.25,39.25,39.02,39.16,104400.0,34.1175,34.1175,33.9176,34.0393,104400.0
2015-01-06 10:00:00,39.15,39.35,39.07,39.32,57400.0,34.0306,34.2045,33.9611,34.1784,57400.0
2015-01-06 10:30:00,39.31,39.34,39.13,39.18,60600.0,34.1697,34.1958,34.0132,34.0567,60600.0
2015-01-06 11:00:00,39.18,39.18,39.0,39.05,49800.0,34.0567,34.0567,33.9002,33.9437,49800.0
2015-01-06 11:30:00,39.05,39.06,38.83,38.84,45200.0,33.9437,33.9524,33.7525,33.7611,45200.0
2015-01-06 12:00:00,38.83,38.86,38.74,38.84,39800.0,33.7525,33.7785,33.6742,33.7611,39800.0
2015-01-06 12:30:00,38.84,38.95,38.81,38.88,31000.0,33.7611,33.8568,33.7351,33.7959,31000.0
2015-01-06 13:00:00,38.87,38.9,38.73,38.76,59000.0,33.7872,33.8133,33.6655,33.6916,59000.0
2015-01-06 13:30:00,38.74,38.85,38.72,38.85,37200.0,33.6742,33.7698,33.6568,33.7698,37200.0
2015-01-06 14:00:00,38.85,38.85,38.72,38.84,43400.0,33.7698,33.7698,33.6568,33.7611,43400.0
2015-01-06 14:30:00,38.85,38.92,38.83,38.88,81400.0,33.7698,33.8307,33.7525,33.7959,81400.0
2015-01-06 15:00:00,38.88,39.0,38.85,38.95,84200.0,33.7959,33.9002,33.7698,33.8568,84200.0
2015-01-06 15:30:00,38.95,38.95,38.74,38.79,288600.0,33.8568,33.8568,33.6742,33.7177,288600.0
2015-01-07 09:30:00,39.0,39.0,38.7,38.95,99200.0,33.9002,33.9002,33.6395,33.8568,99200.0
2015-01-07 10:00:00,38.96,39.02,38.88,39.02,37800.0,33.8655,33.9176,33.7959,33.9176,37800.0
2015-01-07 10:30:00,39.02,39.05,38.92,38.94,44400.0,33.9176,33.9437,33.8307,33.8481,44400.0
2015-01-07 11:00:00,38.96,38.98,38.85,38.87,31800.0,33.8655,33.8828,33.7698,33.7872,31800.0
2015-01-07 11:30:00,38.87,39.0,38.87,38.95,48000.0,33.7872,33.9002,33.7872,33.8568,48000.0
2015-01-07 12:00:00,38.98,39.04,38.94,39.01,32600.0,33.8828,33.935,33.8481,33.9089,32600.0
2015-01-07 12:30:00,39.06,39.13,39.02,39.12,27000.0,33.9524,34.0132,33.9176,34.0045,27000.0
2015-01-07 13:00:00,39.11,39.18,39.1,39.12,23800.0,33.9958,34.0567,33.9871,34.0045,23800.0
2015-01-07 13:30:00,39.12,39.21,39.12,39.17,17600.0,34.0045,34.0828,34.0045,34.048,17600.0
2015-01-07 14:00:00,39.18,39.21,39.09,39.09,58200.0,34.0567,34.0828,33.9785,33.9785,58200.0
2015-01-07 14:30:00,39.08,39.16,39.04,39.04,46000.0,33.9698,34.0393,33.935,33.935,46000.0
2015-01-07 15:00:00,39.05,39.12,39.02,39.07,63000.0,33.9437,34.0045,33.9176,33.9611,63000.0
2015-01-07 15:30:00,39.07,39.23,39.07,39.21,219400.0,33.9611,34.1002,33.9611,34.0828,219400.0
2015-01-08 09:30:00,39.45,39.7,39.35,39.54,123400.0,34.2914,34.5087,34.2045,34.3696,123400.0
2015-01-08 10:00:00,39.54,39.68,39.54,39.67,27600.0,34.3696,34.4913,34.3696,34.4826,27600.0
2015-01-08 10:30:00,39.67,39.71,39.61,39.68,59800.0,34.4826,34.5174,34.4305,34.4913,59800.0
2015-01-08 11:00:00,39.68,39.81,39.68,39.74,82000.0,34.4913,34.6043,34.4913,34.5435,82000.0
2015-01-08 11:30:00,39.76,39.8,39.74,39.77,61600.0,34.5608,34.5956,34.5435,34.5695,61600.0
2015-01-08 12:00:00,39.77,39.84,39.74,39.75,35800.0,34.5695,34.6304,34.5435,34.5522,35800.0
2015-01-08 12:30:00,39.75,39.84,39.74,39.84,39000.0,34.5522,34.6304,34.5435,34.6304,39000.0
2015-01-08 13:00:00,39.83,39.83,39.77,39.78,29600.0,34.6217,34.6217,34.5695,34.5782,29600.0
2015-01-08 13:30:00,39.79,39.93,39.79,39.9,122200.0,34.5869,34.7086,34.5869,34.6825,122200.0
2015-01-08 14:00:00,39.9,39.96,39.9,39.96,59600.0,34.6825,34.7347,34.6825,34.7347,59600.0
2015-01-08 14:30:00,39.96,40.09,39.96,40.07,89600.0,34.7347,34.8477,34.7347,34.8303,89600.0
2015-01-08 15:00:00,40.08,40.1,40.03,40.09,120000.0,34.839,34.8564,34.7955,34.8477,120000.0
2015-01-08 15:30:00,40.09,40.11,39.91,39.99,424200.0,34.8477,34.8651,34.6912,34.7608,424200.0
2015-01-09 09:30:00,40.0,40.0,39.85,39.91,84200.0,34.7695,34.7695,34.6391,34.6912,84200.0
2015-01-09 10:00:00,39.92,40.06,39.89,39.94,44000.0,34.6999,34.8216,34.6738,34.7173,44000.0
2015-01-09 10:30:00,39.96,39.96,39.74,39.87,69600.0,34.7347,34.7347,34.5435,34.6565,69600.0
2015-01-09 11:00:00,39.85,39.87,39.68,39.75,58000.0,34.6391,34.6565,34.4913,34.5522,58000.0
2015-01-09 11:30:00,39.75,39.98,39.7,39.9,51200.0,34.5522,34.7521,34.5087,34.6825,51200.0
2015-01-09 12:00:00,39.9,39.94,39.85,39.88,38000.0,34.6825,34.7173,34.6391,34.6652,38000.0
2015-01-09 12:30:00,39.87,39.93,39.84,39.84,159600.0,34.6565,34.7086,34.6304,34.6304,159600.0
2015-01-09 13:00:00,39.84,39.94,39.83,39.9,145000.0,34.6304,34.7173,34.6217,34.6825,145000.0
2015-01-09 13:30:00,39.9,40.13,39.9,39.97,227800.0,34.6825,34.8825,34.6825,34.7434,227800.0
2015-01-09 14:00:00,39.95,39.95,39.88,39.9,87600.0,34.726,34.726,34.6652,34.6825,87600.0
2015-01-09 14:30:00,39.91,39.93,39.88,39.9,160800.0,34.6912,34.7086,34.6652,34.6825,160800.0
2015-01-09 15:00:00,39.9,40.0,39.89,39.95,150800.0,34.6825,34.7695,34.6738,34.726,150800.0
2015-01-09 15:30:00,39.95,40.02,39.87,39.87,434400.0,34.726,34.7868,34.6565,34.6565,434400.0
2015-01-12 09:30:00,39.87,40.13,39.6,39.68,118200.0,34.6565,34.8825,34.4218,34.4913,118200.0
2015-01-12 10:00:00,39.69,39.74,39.57,39.63,43200.0,34.5,34.5435,34.3957,34.4478,43200.0
2015-01-12 10:30:00,39.63,39.77,39.61,39.77,44000.0,34.4478,34.5695,34.4305,34.5695,44000.0
2015-01-12 11:00:00,39.77,39.79,39.67,39.68,33800.0,34.5695,34.5869,34.4826,34.4913,33800.0
2015-01-12 11:30:00,39.68,39.7,39.62,39.68,25600.0,34.4913,34.5087,34.4392,34.4913,25600.0
2015-01-12 12:00:00,39.67,39.77,39.66,39.74,24200.0,34.4826,34.5695,34.4739,34.5435,24200.0
2015-01-12 12:30:00,39.74,39.76,39.6,39.6,36000.0,34.5435,34.5608,34.4218,34.4218,36000.0
2015-01-12 13:00:00,39.6,39.73,39.59,39.68,72200.0,34.4218,34.5348,34.4131,34.4913,72200.0
2015-01-12 13:30:00,39.69,39.77,39.67,39.72,38800.0,34.5,34.5695,34.4826,34.5261,38800.0
2015-01-12 14:00:00,39.73,39.76,39.69,39.74,44400.0,34.5348,34.5608,34.5,34.5435,44400.0
2015-01-12 14:30:00,39.74,39.77,39.7,39.76,103400.0,34.5435,34.5695,34.5087,34.5608,103400.0
2015-01-12 15:00:00,39.76,39.78,39.71,39.73,68200.0,34.5608,34.5782,34.5174,34.5348,68200.0
2015-01-12 15:30:00,39.73,39.83,39.66,39.73,75400.0,34.5348,34.6217,34.4739,34.5348,75400.0
2015-01-13 09:30:00,39.99,40.29,39.91,40.26,99600.0,34.7608,35.0215,34.6912,34.9955,99600.0
2015-01-13 10:00:00,40.27,40.34,40.2,40.21,56200.0,35.0042,35.065,34.9433,34.952,56200.0
2015-01-13 10:30:00,40.2,40.21,40.15,40.16,61000.0,34.9433,34.952,34.8998,34.9085,61000.0
2015-01-13 11:00:00,40.17,40.17,40.07,40.1,74200.0,34.9172,34.9172,34.8303,34.8564,74200.0
2015-01-13 11:30:00,40.1,40.24,40.1,40.19,98000.0,34.8564,34.9781,34.8564,34.9346,98000.0
2015-01-13 12:00:00,40.19,40.19,40.13,40.15,97200.0,34.9346,34.9346,34.8825,34.8998,97200.0
2015-01-13 12:30:00,40.14,40.14,40.01,40.03,64200.0,34.8912,34.8912,34.7782,34.7955,64200.0
2015-01-13 13:00:00,40.05,40.07,39.94,39.95,81000.0,34.8129,34.8303,34.7173,34.726,81000.0
2015-01-13 13:30:00,39.94,39.94,39.6,39.69,76000.0,34.7173,34.7173,34.4218,34.5,76000.0
2015-01-13 14:00:00,39.7,39.7,39.55,39.64,46800.0,34.5087,34.5087,34.3783,34.4565,46800.0
2015-01-13 14:30:00,39.64,39.78,39.63,39.67,60200.0,34.4565,34.5782,34.4478,34.4826,60200.0
2015-01-13 15:00:00,39.67,39.76,39.63,39.68,52400.0,34.4826,34.5608,34.4478,34.4913,52400.0
2015-01-13 15:30:00,39.67,39.86,39.67,39.84,121600.0,34.4826,34.6478,34.4826,34.6304,121600.0
2015-01-14 09:30:00,39.54,39.8,39.48,39.75,52200.0,34.3696,34.5956,34.3175,34.5522,52200.0
2015-01-14 10:00:00,39.8,39.87,39.74,39.85,57400.0,34.5956,34.6565,34.5435,34.6391,57400.0
2015-01-14 10:30:00,39.83,39.91,39.78,39.9,76600.0,34.6217,34.6912,34.5782,34.6825,76600.0
2015-01-14 11:00:00,39.85,39.97,39.81,39.91,71000.0,34.6391,34.7434,34.6043,34.6912,71000.0
2015-01-14 11:30:00,39.92,40.1,39.88,39.94,69400.0,34.6999,34.8564,34.6652,34.7173,69400.0
2015-01-14 12:00:00,39.94,39.98,39.9,39.95,68200.0,34.7173,34.7521,34.6825,34.726,68200.0
2015-01-14 12:30:00,39.95,40.0,39.92,39.95,33400.0,34.726,34.7695,34.6999,34.726,33400.0
2015-01-14 13:00:00,39.96,39.97,39.87,39.9,57000.0,34.7347,34.7434,34.6565,34.6825,57000.0
2015-01-14 13:30:00,39.9,39.93,39.84,39.86,77000.0,34.6825,34.7086,34.6304,34.6478,77000.0
2015-01-14 14:00:00,39.85,39.98,39.84,39.91,47200.0,34.6391,34.7521,34.6304,34.6912,47200.0
2015-01-14 14:30:00,39.9,39.98,39.9,39.94,25000.0,34.6825,34.7521,34.6825,34.7173,25000.0
2015-01-14 15:00:00,39.95,40.18,39.92,40.17,106400.0,34.726,34.9259,34.6999,34.9172,106400.0
2015-01-14 15:30:00,40.16,40.18,40.04,40.09,153600.0,34.9085,34.9259,34.8042,34.8477,153600.0
2015-01-15 09:30:00,40.31,40.4,40.1,40.16,124800.0,35.0389,35.1172,34.8564,34.9085,124800.0
2015-01-15 10:00:00,40.14,40.46,40.13,40.45,80400.0,34.8912,35.1693,34.8825,35.1606,80400.0
2015-01-15 10:30:00,40.47,40.49,40.38,40.4,69200.0,35.178,35.1954,35.0998,35.1172,69200.0
2015-01-15 11:00:00,40.4,40.48,40.35,40.38,90600.0,35.1172,35.1867,35.0737,35.0998,90600.0
2015-01-15 11:30:00,40.38,40.44,40.34,40.4,48400.0,35.0998,35.1519,35.065,35.1172,48400.0
2015-01-15 12:00:00,40.4,40.48,40.39,40.46,39200.0,35.1172,35.1867,35.1085,35.1693,39200.0
2015-01-15 12:30:00,40.45,40.47,40.33,40.38,56200.0,35.1606,35.178,35.0563,35.0998,56200.0
2015-01-15 13:00:00,40.41,40.49,40.37,40.38,44200.0,35.1258,35.1954,35.0911,35.0998,44200.0
2015-01-15 13:30:00,40.37,40.56,40.35,40.55,42600.0,35.0911,35.2562,35.0737,35.2475,42600.0
2015-01-15 14:00:00,40.54,40.57,40.51,40.52,28800.0,35.2388,35.2649,35.2128,35.2215,28800.0
2015-01-15 14:30:00,40.52,40.57,40.49,40.55,70800.0,35.2215,35.2649,35.1954,35.2475,70800.0
2015-01-15 15:00:00,40.54,40.56,40.39,40.43,63200.0,35.2388,35.2562,35.1085,35.1432,63200.0
2015-01-15 15:30:00,40.44,40.5,40.38,40.44,177600.0,35.1519,35.2041,35.0998,35.1519,177600.0
2015-01-16 09:30:00,40.42,40.71,40.35,40.62,100800.0,35.1345,35.3866,35.0737,35.3084,100800.0
2015-01-16 10:00:00,40.67,40.85,40.57,40.76,102400.0,35.3519,35.5083,35.2649,35.4301,102400.0
2015-01-16 10:30:00,40.76,40.93,40.7,40.92,125000.0,35.4301,35.5779,35.3779,35.5692,125000.0
2015-01-16 11:00:00,40.92,40.99,40.8,40.82,103000.0,35.5692,35.63,35.4649,35.4822,103000.0
2015-01-16 11:30:00,40.84,40.93,40.8,40.84,59600.0,35.4996,35.5779,35.4649,35.4996,59600.0
2015-01-16 12:00:00,40.84,40.92,40.76,40.77,76600.0,35.4996,35.5692,35.4301,35.4388,76600.0
2015-01-16 12:30:00,40.77,40.93,40.76,40.9,63200.0,35.4388,35.5779,35.4301,35.5518,63200.0
2015-01-16 13:00:00,40.88,40.88,40.78,40.83,50000.0,35.5344,35.5344,35.4475,35.4909,50000.0
2015-01-16 13:30:00,40.82,40.87,40.81,40.87,40200.0,35.4822,35.5257,35.4735,35.5257,40200.0
2015-01-16 14:00:00,40.87,40.91,40.85,40.88,54400.0,35.5257,35.5605,35.5083,35.5344,54400.0
2015-01-16 14:30:00,40.88,40.97,40.85,40.96,95600.0,35.5344,35.6126,35.5083,35.6039,95600.0
2015-01-16 15:00:00,40.95,41.04,40.92,41.02,68400.0,35.5952,35.6735,35.5692,35.6561,68400.0
2015-01-16 15:30:00,41.02,41.2,41.01,41.16,144400.0,35.6561,35.8125,35.6474,35.7778,144400.0
2015-01-20 09:30:00,41.24,41.33,40.85,40.87,130400.0,35.8473,35.9255,35.5083,35.5257,130400.0
2015-01-20 10:00:00,40.9,41.22,40.85,41.18,62400.0,35.5518,35.8299,35.5083,35.7952,62400.0
2015-01-20 10:30:00,41.15,41.19,40.99,41.19,130600.0,35.7691,35.8039,35.63,35.8039,130600.0
2015-01-20 11:00:00,41.18,41.18,41.06,41.07,146000.0,35.7952,35.7952,35.6909,35.6995,146000.0
2015-01-20 11:30:00,41.06,41.07,40.85,40.91,44000.0,35.6909,35.6995,35.5083,35.5605,44000.0
2015-01-20 12:00:00,40.92,40.96,40.84,40.91,42800.0,35.5692,35.6039,35.4996,35.5605,42800.0
2015-01-20 12:30:00,40.91,40.92,40.84,40.85,32000.0,35.5605,35.5692,35.4996,35.5083,32000.0
2015-01-20 13:00:00,40.84,40.98,40.84,40.98,25000.0,35.4996,35.6213,35.4996,35.6213,25000.0
2015-01-20 13:30:00,40.99,41.04,40.97,41.0,24400.0,35.63,35.6735,35.6126,35.6387,24400.0
2015-01-20 14:00:00,41.0,41.08,41.0,41.07,31600.0,35.6387,35.7082,35.6387,35.6995,31600.0
2015-01-20 14:30:00,41.08,41.24,41.07,41.19,71000.0,35.7082,35.8473,35.6995,35.8039,71000.0
2015-01-20 15:00:00,41.19,41.34,41.16,41.34,113200.0,35.8039,35.9342,35.7778,35.9342,113200.0
2015-01-20 15:30:00,41.35,41.35,41.16,41.24,275800.0,35.9429,35.9429,35.7778,35.8473,275800.0
2015-01-21 09:30:00,40.99,41.0,40.61,40.81,230200.0,35.63,35.6387,35.2997,35.4735,230200.0
2015-01-21 10:00:00,40.82,41.02,40.73,41.02,134800.0,35.4822,35.6561,35.404,35.6561,134800.0
2015-01-21 10:30:00,41.02,41.11,40.98,41.09,105600.0,35.6561,35.7343,35.6213,35.7169,105600.0
2015-01-21 11:00:00,41.09,41.1,40.92,40.95,68600.0,35.7169,35.7256,35.5692,35.5952,68600.0
2015-01-21 11:30:00,40.95,41.02,40.91,41.0,50000.0,35.5952,35.6561,35.5605,35.6387,50000.0
2015-01-21 12:00:00,40.98,41.01,40.91,41.01,98200.0,35.6213,35.6474,35.5605,35.6474,98200.0
2015-01-21 12:30:00,41.02,41.03,40.88,40.9,58000.0,35.6561,35.6648,35.5344,35.5518,58000.0
2015-01-21 13:00:00,40.88,40.96,40.87,40.88,35200.0,35.5344,35.6039,35.5257,35.5344,35200.0
2015-01-21 13:30:00,40.87,40.92,40.83,40.87,31600.0,35.5257,35.5692,35.4909,35.5257,31600.0
2015-01-21 14:00:00,40.87,40.95,40.81,40.92,40200.0,35.5257,35.5952,35.4735,35.5692,40200.0
2015-01-21 14:30:00,40.91,41.04,40.88,41.02,31200.0,35.5605,35.6735,35.5344,35.6561,31200.0
2015-01-21 15:00:00,41.02,41.1,40.97,41.07,52800.0,35.6561,35.7256,35.6126,35.6995,52800.0
2015-01-21 15:30:00,41.07,41.17,41.06,41.13,147200.0,35.6995,35.7865,35.6909,35.7517,147200.0
2015-01-22 09:30:00,41.24,41.33,40.8,40.94,105000.0,35.8473,35.9255,35.4649,35.5865,105000.0
2015-01-22 10:00:00,40.93,41.24,40.92,41.22,92200.0,35.5779,35.8473,35.5692,35.8299,92200.0
2015-01-22 10:30:00,41.21,41.52,41.19,41.48,85800.0,35.8212,36.0907,35.8039,36.0559,85800.0
2015-01-22 11:00:00,41.48,41.48,41.27,41.35,51400.0,36.0559,36.0559,35.8734,35.9429,51400.0
2015-01-22 11:30:00,41.37,41.38,41.23,41.25,60000.0,35.9603,35.969,35.8386,35.856,60000.0
2015-01-22 12:00:00,41.27,41.39,41.26,41.37,32800.0,35.8734,35.9777,35.8647,35.9603,32800.0
2015-01-22 12:30:00,41.35,41.35,41.26,41.3,31600.0,35.9429,35.9429,35.8647,35.8995,31600.0
2015-01-22 13:00:00,41.3,41.47,41.29,41.45,58000.0,35.8995,36.0472,35.8908,36.0299,58000.0
2015-01-22 13:30:00,41.44,41.49,41.39,41.42,75800.0,36.0212,36.0646,35.9777,36.0038,75800.0
2015-01-22 14:00:00,41.42,41.51,41.39,41.5,95000.0,36.0038,36.082,35.9777,36.0733,95000.0
2015-01-22 14:30:00,41.5,41.62,41.5,41.62,74000.0,36.0733,36.1776,36.0733,36.1776,74000.0
2015-01-22 15:00:00,41.62,41.67,41.6,41.65,59400.0,36.1776,36.2211,36.1602,36.2037,59400.0
2015-01-22 15:30:00,41.66,41.7,41.59,41.7,242600.0,36.2124,36.2472,36.1515,36.2472,242600.0
2015-01-23 09:30:00,41.58,41.66,41.3,41.45,139200.0,36.1429,36.2124,35.8995,36.0299,139200.0
2015-01-23 10:00:00,41.4,41.52,41.31,41.45,45800.0,35.9864,36.0907,35.9082,36.0299,45800.0
2015-01-23 10:30:00,41.45,41.45,41.32,41.42,49600.0,36.0299,36.0299,35.9169,36.0038,49600.0
2015-01-23 11:00:00,41.42,41.44,41.37,41.42,38800.0,36.0038,36.0212,35.9603,36.0038,38800.0
2015-01-23 11:30:00,41.41,41.42,41.26,41.27,26800.0,35.9951,36.0038,35.8647,35.8734,26800.0
2015-01-23 12:00:00,41.27,41.33,41.25,41.32,61400.0,35.8734,35.9255,35.856,35.9169,61400.0
2015-01-23 12:30:00,41.32,41.37,41.3,41.33,46400.0,35.9169,35.9603,35.8995,35.9255,46400.0
2015-01-23 13:00:00,41.33,41.4,41.32,41.37,39200.0,35.9255,35.9864,35.9169,35.9603,39200.0
2015-01-23 13:30:00,41.35,41.36,41.3,41.32,42000.0,35.9429,35.9516,35.8995,35.9169,42000.0
2015-01-23 14:00:00,41.34,41.34,41.11,41.19,153000.0,35.9342,35.9342,35.7343,35.8039,153000.0
2015-01-23 14:30:00,41.2,41.2,40.99,41.0,67800.0,35.8125,35.8125,35.63,35.6387,67800.0
2015-01-23 15:00:00,41.01,41.07,40.99,40.99,52200.0,35.6474,35.6995,35.63,35.63,52200.0
2015-01-23 15:30:00,41.0,41.02,40.95,40.98,149400.0,35.6387,35.6561,35.5952,35.6213,149400.0
2015-01-26 09:30:00,41.06,41.27,40.95,41.25,107600.0,35.6909,35.8734,35.5952,35.856,107600.0
2015-01-26 10:00:00,41.25,41.35,41.13,41.16,147800.0,35.856,35.9429,35.7517,35.7778,147800.0
2015-01-26 10:30:00,41.16,41.21,41.05,41.15,99800.0,35.7778,35.8212,35.6822,35.7691,99800.0
2015-01-26 11:00:00,41.13,41.23,41.13,41.22,59400.0,35.7517,35.8386,35.7517,35.8299,59400.0
2015-01-26 11:30:00,41.22,41.38,41.2,41.38,148200.0,35.8299,35.969,35.8125,35.969,148200.0
2015-01-26 12:00:00,41.38,41.38,41.26,41.27,33600.0,35.969,35.969,35.8647,35.8734,33600.0
2015-01-26 12:30:00,41.26,41.27,41.17,41.24,26000.0,35.8647,35.8734,35.7865,35.8473,26000.0
2015-01-26 13:00:00,41.24,41.33,41.22,41.32,33400.0,35.8473,35.9255,35.8299,35.9169,33400.0
2015-01-26 13:30:00,41.33,41.34,41.26,41.27,51400.0,35.9255,35.9342,35.8647,35.8734,51400.0
2015-01-26 14:00:00,41.28,41.32,41.25,41.32,97800.0,35.8821,35.9169,35.856,35.9169,97800.0
2015-01-26 14:30:00,41.33,41.34,41.21,41.23,79800.0,35.9255,35.9342,35.8212,35.8386,79800.0
2015-01-26 15:00:00,41.23,41.26,41.17,41.17,107400.0,35.8386,35.8647,35.7865,35.7865,107400.0
2015-01-26 15:30:00,41.17,41.38,41.16,41.38,208600.0,35.7865,35.969,35.7778,35.969,208600.0
2015-01-27 09:30:00,40.97,41.01,40.77,40.93,93000.0,35.6126,35.6474,35.4388,35.5779,93000.0
2015-01-27 10:00:00,40.93,41.0,40.81,40.83,51200.0,35.5779,35.6387,35.4735,35.4909,51200.0
2015-01-27 10:30:00,40.81,40.81,40.66,40.73,44600.0,35.4735,35.4735,35.3432,35.404,44600.0
2015-01-27 11:00:00,40.73,40.91,40.72,40.84,43400.0,35.404,35.5605,35.3953,35.4996,43400.0
2015-01-27 11:30:00,40.83,40.9,40.82,40.82,40000.0,35.4909,35.5518,35.4822,35.4822,40000.0
2015-01-27 12:00:00,40.82,41.06,40.82,41.06,38400.0,35.4822,35.6909,35.4822,35.6909,38400.0
2015-01-27 12:30:00,41.05,41.05,40.92,40.98,17800.0,35.6822,35.6822,35.5692,35.6213,17800.0
2015-01-27 13:00:00,40.97,41.09,40.96,41.05,47800.0,35.6126,35.7169,35.6039,35.6822,47800.0
2015-01-27 13:30:00,41.05,41.09,40.99,41.04,37600.0,35.6822,35.7169,35.63,35.6735,37600.0
2015-01-27 14:00:00,41.05,41.18,41.05,41.13,45200.0,35.6822,35.7952,35.6822,35.7517,45200.0
2015-01-27 14:30:00,41.13,41.13,41.01,41.01,21600.0,35.7517,35.7517,35.6474,35.6474,21600.0
2015-01-27 15:00:00,41.02,41.05,40.95,40.95,28800.0,35.6561,35.6822,35.5952,35.5952,28800.0
2015-01-27 15:30:00,40.93,41.06,40.93,41.01,112400.0,35.5779,35.6909,35.5779,35.6474,112400.0
2015-01-28 09:30:00,41.19,41.27,40.96,41.16,113200.0,35.8039,35.8734,35.6039,35.7778,113200.0
2015-01-28 10:00:00,41.13,41.35,41.13,41.31,71600.0,35.7517,35.9429,35.7517,35.9082,71600.0
2015-01-28 10:30:00,41.31,41.34,41.1,41.13,150000.0,35.9082,35.9342,35.7256,35.7517,150000.0
2015-01-28 11:00:00,41.12,41.19,41.1,41.16,51800.0,35.743,35.8039,35.7256,35.7778,51800.0
2015-01-28 11:30:00,41.16,41.26,41.14,41.22,16600.0,35.7778,35.8647,35.7604,35.8299,16600.0
2015-01-28 12:00:00,41.23,41.28,41.19,41.27,15200.0,35.8386,35.8821,35.8039,35.8734,15200.0
2015-01-28 12:30:00,41.27,41.27,41.19,41.19,62400.0,35.8734,35.8734,35.8039,35.8039,62400.0
2015-01-28 13:00:00,41.19,41.29,41.16,41.24,49000.0,35.8039,35.8908,35.7778,35.8473,49000.0
2015-01-28 13:30:00,41.21,41.25,41.15,41.16,49800.0,35.8212,35.856,35.7691,35.7778,49800.0
2015-01-28 14:00:00,41.17,41.3,41.1,41.12,59200.0,35.7865,35.8995,35.7256,35.743,59200.0
2015-01-28 14:30:00,41.14,41.22,41.07,41.17,43000.0,35.7604,35.8299,35.6995,35.7865,43000.0
2015-01-28 15:00:00,41.16,41.22,40.97,40.99,55000.0,35.7778,35.8299,35.6126,35.63,55000.0
2015-01-28 15:30:00,40.99,41.01,40.76,40.8,251400.0,35.63,35.6474,35.4301,35.4649,251400.0
2015-01-29 09:30:00,41.02,41.15,40.87,41.08,95000.0,35.6561,35.7691,35.5257,35.7082,95000.0
2015-01-29 10:00:00,41.05,41.2,40.93,41.0,46600.0,35.6822,35.8125,35.5779,35.6387,46600.0
2015-01-29 10:30:00,41.0,41.01,40.81,40.94,68400.0,35.6387,35.6474,35.4735,35.5865,68400.0
2015-01-29 11:00:00,40.93,40.97,40.82,40.9,44000.0,35.5779,35.6126,35.4822,35.5518,44000.0
2015-01-29 11:30:00,40.91,40.96,40.83,40.93,30400.0,35.5605,35.6039,35.4909,35.5779,30400.0
2015-01-29 12:00:00,40.93,41.03,40.92,40.98,62000.0,35.5779,35.6648,35.5692,35.6213,62000.0
2015-01-29 12:30:00,40.97,40.99,40.9,40.95,63600.0,35.6126,35.63,35.5518,35.5952,63600.0
2015-01-29 13:00:00,40.93,41.0,40.88,40.99,18800.0,35.5779,35.6387,35.5344,35.63,18800.0
2015-01-29 13:30:00,41.01,41.15,40.99,41.12,30800.0,35.6474,35.7691,35.63,35.743,30800.0
2015-01-29 14:00:00,41.11,41.18,41.06,41.18,52800.0,35.7343,35.7952,35.6909,35.7952,52800.0
2015-01-29 14:30:00,41.18,41.22,41.14,41.21,50200.0,35.7952,35.8299,35.7604,35.8212,50200.0
2015-01-29 15:00:00,41.2,41.34,41.17,41.29,64400.0,35.8125,35.9342,35.7865,35.8908,64400.0
2015-01-29 15:30:00,41.3,41.36,41.26,41.33,199000.0,35.8995,35.9516,35.8647,35.9255,199000.0
2015-01-30 09:30:00,41.04,41.21,40.85,40.85,92200.0,35.6735,35.8212,35.5083,35.5083,92200.0
2015-01-30 10:00:00,40.8,40.88,40.69,40.69,111800.0,35.4649,35.5344,35.3692,35.3692,111800.0
2015-01-30 10:30:00,40.66,40.88,40.65,40.88,74000.0,35.3432,35.5344,35.3345,35.5344,74000.0
2015-01-30 11:00:00,40.88,40.95,40.71,40.92,103200.0,35.5344,35.5952,35.3866,35.5692,103200.0
2015-01-30 11:30:00,40.91,40.98,40.82,40.97,51600.0,35.5605,35.6213,35.4822,35.6126,51600.0
2015-01-30 12:00:00,40.98,41.04,40.89,40.91,133600.0,35.6213,35.6735,35.5431,35.5605,133600.0
2015-01-30 12:30:00,40.91,40.96,40.79,40.82,37800.0,35.5605,35.6039,35.4562,35.4822,37800.0
2015-01-30 13:00:00,40.84,40.87,40.76,40.86,63200.0,35.4996,35.5257,35.4301,35.517,63200.0
2015-01-30 13:30:00,40.85,40.89,40.82,40.84,69000.0,35.5083,35.5431,35.4822,35.4996,69000.0
2015-01-30 14:00:00,40.84,40.89,40.72,40.88,40600.0,35.4996,35.5431,35.3953,35.5344,40600.0
2015-01-30 14:30:00,40.91,40.92,40.65,40.69,63200.0,35.5605,35.5692,35.3345,35.3692,63200.0
2015-01-30 15:00:00,40.69,40.73,40.56,40.69,53600.0,35.3692,35.404,35.2562,35.3692,53600.0
2015-01-30 15:30:00,40.68,40.69,40.46,40.47,205400.0,35.3605,35.3692,35.1693,35.178,205400.0
2015-02-02 09:30:00,40.62,40.63,40.16,40.23,246200.0,35.3084,35.3171,34.9085,34.9694,246200.0
2015-02-02 10:00:00,40.24,40.32,40.08,40.17,126800.0,34.9781,35.0476,34.839,34.9172,126800.0
2015-02-02 10:30:00,40.18,40.3,40.12,40.18,273400.0,34.9259,35.0302,34.8738,34.9259,273400.0
2015-02-02 11:00:00,40.17,40.33,40.13,40.29,348800.0,34.9172,35.0563,34.8825,35.0215,348800.0
2015-02-02 11:30:00,40.3,40.54,40.25,40.44,202000.0,35.0302,35.2388,34.9868,35.1519,202000.0
2015-02-02 12:00:00,40.46,40.49,40.35,40.4,79000.0,35.1693,35.1954,35.0737,35.1172,79000.0
2015-02-02 12:30:00,40.4,40.5,40.37,40.42,133400.0,35.1172,35.2041,35.0911,35.1345,133400.0
2015-02-02 13:00:00,40.43,40.46,40.37,40.42,90800.0,35.1432,35.1693,35.0911,35.1345,90800.0
2015-02-02 13:30:00,40.43,40.46,40.27,40.27,98400.0,35.1432,35.1693,35.0042,35.0042,98400.0
2015-02-02 14:00:00,40.27,40.5,40.26,40.5,98800.0,35.0042,35.2041,34.9955,35.2041,98800.0
2015-02-02 14:30:00,40.52,40.57,40.48,40.55,196400.0,35.2215,35.2649,35.1867,35.2475,196400.0
2015-02-02 15:00:00,40.55,40.69,40.5,40.63,161200.0,35.2475,35.3692,35.2041,35.3171,161200.0
2015-02-02 15:30:00,40.63,41.04,40.59,41.03,429000.0,35.3171,35.6735,35.2823,35.6648,429000.0
2015-02-03 09:30:00,40.75,41.15,40.46,40.77,463800.0,35.4214,35.7691,35.1693,35.4388,463800.0
2015-02-03 10:00:00,40.78,40.9,40.73,40.88,133600.0,35.4475,35.5518,35.404,35.5344,133600.0
2015-02-03 10:30:00,40.88,41.01,40.83,40.93,143800.0,35.5344,35.6474,35.4909,35.5779,143800.0
2015-02-03 11:00:00,40.94,41.02,40.93,41.0,116600.0,35.5865,35.6561,35.5779,35.6387,116600.0
2015-02-03 11:30:00,41.0,41.03,40.97,41.02,109600.0,35.6387,35.6648,35.6126,35.6561,109600.0
2015-02-03 12:00:00,41.01,41.02,40.83,40.83,94800.0,35.6474,35.6561,35.4909,35.4909,94800.0
2015-02-03 12:30:00,40.84,40.96,40.65,40.92,111800.0,35.4996,35.6039,35.3345,35.5692,111800.0
2015-02-03 13:00:00,40.92,41.22,40.92,41.2,81200.0,35.5692,35.8299,35.5692,35.8125,81200.0
2015-02-03 13:30:00,41.2,41.2,41.02,41.1,86600.0,35.8125,35.8125,35.6561,35.7256,86600.0
2015-02-03 14:00:00,41.1,41.15,40.88,40.93,76600.0,35.7256,35.7691,35.5344,35.5779,76600.0
2015-02-03 14:30:00,40.94,41.05,40.85,41.05,81800.0,35.5865,35.6822,35.5083,35.6822,81800.0
2015-02-03 15:00:00,41.05,41.19,41.05,41.18,151200.0,35.6822,35.8039,35.6822,35.7952,151200.0
2015-02-03 15:30:00,41.18,41.38,41.15,41.34,372000.0,35.7952,35.969,35.7691,35.9342,372000.0
2015-02-04 09:30:00,41.6,41.74,41.42,41.54,153000.0,36.1602,36.2819,36.0038,36.1081,153000.0
2015-02-04 10:00:00,41.54,41.66,41.49,41.6,193200.0,36.1081,36.2124,36.0646,36.1602,193200.0
2015-02-04 10:30:00,41.6,41.72,41.43,41.51,155200.0,36.1602,36.2645,36.0125,36.082,155200.0
2015-02-04 11:00:00,41.49,41.78,41.43,41.72,81200.0,36.0646,36.3167,36.0125,36.2645,81200.0
2015-02-04 11:30:00,41.73,41.83,41.72,41.8,81200.0,36.2732,36.3602,36.2645,36.3341,81200.0
2015-02-04 12:00:00,41.81,41.81,41.74,41.75,39800.0,36.3428,36.3428,36.2819,36.2906,39800.0
2015-02-04 12:30:00,41.75,41.8,41.74,41.77,70800.0,36.2906,36.3341,36.2819,36.308,70800.0
2015-02-04 13:00:00,41.77,41.88,41.74,41.86,51800.0,36.308,36.4036,36.2819,36.3862,51800.0
2015-02-04 13:30:00,41.88,41.88,41.74,41.82,46600.0,36.4036,36.4036,36.2819,36.3515,46600.0
2015-02-04 14:00:00,41.83,41.88,41.77,41.88,86000.0,36.3602,36.4036,36.308,36.4036,86000.0
2015-02-04 14:30:00,41.89,41.89,41.77,41.84,107600.0,36.4123,36.4123,36.308,36.3689,107600.0
2015-02-04 15:00:00,41.83,41.89,41.79,41.87,108800.0,36.3602,36.4123,36.3254,36.3949,108800.0
2015-02-04 15:30:00,41.88,41.89,41.77,41.8,504600.0,36.4036,36.4123,36.308,36.3341,504600.0
2015-02-05 09:30:00,41.85,41.86,41.71,41.73,134000.0,36.3775,36.3862,36.2559,36.2732,134000.0
2015-02-05 10:00:00,41.74,41.79,41.51,41.54,108600.0,36.2819,36.3254,36.082,36.1081,108600.0
2015-02-05 10:30:00,41.55,41.64,41.55,41.58,90600.0,36.1168,36.195,36.1168,36.1429,90600.0
2015-02-05 11:00:00,41.58,41.58,41.38,41.39,83800.0,36.1429,36.1429,35.969,35.9777,83800.0
2015-02-05 11:30:00,41.4,41.45,41.35,41.36,44400.0,35.9864,36.0299,35.9429,35.9516,44400.0
2015-02-05 12:00:00,41.37,41.38,41.28,41.35,89600.0,35.9603,35.969,35.8821,35.9429,89600.0
2015-02-05 12:30:00,41.35,41.42,41.34,41.38,57400.0,35.9429,36.0038,35.9342,35.969,57400.0
2015-02-05 13:00:00,41.38,41.51,41.38,41.48,36200.0,35.969,36.082,35.969,36.0559,36200.0
2015-02-05 13:30:00,41.48,41.59,41.46,41.52,57600.0,36.0559,36.1515,36.0385,36.0907,57600.0
2015-02-05 14:00:00,41.52,41.54,41.41,41.42,42400.0,36.0907,36.1081,35.9951,36.0038,42400.0
2015-02-05 14:30:00,41.42,41.43,41.32,41.36,55200.0,36.0038,36.0125,35.9169,35.9516,55200.0
2015-02-05 15:00:00,41.37,41.48,41.37,41.48,55800.0,35.9603,36.0559,35.9603,36.0559,55800.0
2015-02-05 15:30:00,41.49,41.62,41.45,41.62,283200.0,36.0646,36.1776,36.0299,36.1776,283200.0
2015-02-06 09:30:00,41.49,41.5,41.23,41.31,46200.0,36.212,36.2208,35.9851,36.0549,46200.0
2015-02-06 10:00:00,41.36,41.43,41.31,41.38,37200.0,36.0986,36.1597,36.0549,36.116,37200.0
2015-02-06 10:30:00,41.35,41.42,41.32,41.34,48200.0,36.0898,36.1509,36.0637,36.0811,48200.0
2015-02-06 11:00:00,41.34,41.38,41.23,41.27,38800.0,36.0811,36.116,35.9851,36.02,38800.0
2015-02-06 11:30:00,41.27,41.35,41.22,41.22,23600.0,36.02,36.0898,35.9764,35.9764,23600.0
2015-02-06 12:00:00,41.22,41.25,41.15,41.18,69000.0,35.9764,36.0026,35.9153,35.9415,69000.0
2015-02-06 12:30:00,41.21,41.23,41.08,41.16,39600.0,35.9677,35.9851,35.8542,35.924,39600.0
2015-02-06 13:00:00,41.16,41.16,41.01,41.02,41800.0,35.924,35.924,35.7931,35.8018,41800.0
2015-02-06 13:30:00,41.02,41.12,40.98,41.08,52800.0,35.8018,35.8891,35.7669,35.8542,52800.0
2015-02-06 14:00:00,41.07,41.08,41.01,41.02,24400.0,35.8455,35.8542,35.7931,35.8018,24400.0
2015-02-06 14:30:00,41.02,41.12,40.96,40.96,38600.0,35.8018,35.8891,35.7495,35.7495,38600.0
2015-02-06 15:00:00,40.96,40.96,40.83,40.83,39800.0,35.7495,35.7495,35.636,35.636,39800.0
2015-02-06 15:30:00,40.84,41.02,40.83,40.99,166400.0,35.6447,35.8018,35.636,35.7756,166400.0
2015-02-09 09:30:00,40.97,40.99,40.79,40.95,44800.0,35.7582,35.7756,35.6011,35.7407,44800.0
2015-02-09 10:00:00,40.94,40.99,40.79,40.81,26600.0,35.732,35.7756,35.6011,35.6185,26600.0
2015-02-09 10:30:00,40.79,40.88,40.77,40.82,30200.0,35.6011,35.6796,35.5836,35.6273,30200.0
2015-02-09 11:00:00,40.82,40.87,40.77,40.87,35600.0,35.6273,35.6709,35.5836,35.6709,35600.0
2015-02-09 11:30:00,40.91,40.93,40.88,40.9,38000.0,35.7058,35.7233,35.6796,35.6971,38000.0
2015-02-09 12:00:00,40.9,40.95,40.86,40.95,43200.0,35.6971,35.7407,35.6622,35.7407,43200.0
2015-02-09 12:30:00,40.97,40.99,40.88,40.91,24200.0,35.7582,35.7756,35.6796,35.7058,24200.0
2015-02-09 13:00:00,40.9,40.92,40.88,40.88,40200.0,35.6971,35.7145,35.6796,35.6796,40200.0
2015-02-09 13:30:00,40.88,40.9,40.78,40.78,71600.0,35.6796,35.6971,35.5924,35.5924,71600.0
2015-02-09 14:00:00,40.78,40.82,40.68,40.76,161400.0,35.5924,35.6273,35.5051,35.5749,161400.0
2015-02-09 14:30:00,40.77,40.87,40.76,40.84,101800.0,35.5836,35.6709,35.5749,35.6447,101800.0
2015-02-09 15:00:00,40.83,40.89,40.77,40.89,49200.0,35.636,35.6884,35.5836,35.6884,49200.0
2015-02-09 15:30:00,40.9,40.98,40.85,40.91,118400.0,35.6971,35.7669,35.6534,35.7058,118400.0
2015-02-10 09:30:00,41.12,41.19,40.97,41.12,54400.0,35.8891,35.9502,35.7582,35.8891,54400.0
2015-02-10 10:00:00,41.12,41.13,40.98,40.99,51000.0,35.8891,35.8978,35.7669,35.7756,51000.0
2015-02-10 10:30:00,40.98,41.02,40.95,41.02,37200.0,35.7669,35.8018,35.7407,35.8018,37200.0
2015-02-10 11:00:00,41.04,41.18,41.03,41.17,33200.0,35.8193,35.9415,35.8106,35.9327,33200.0
2015-02-10 11:30:00,41.16,41.19,41.1,41.13,39000.0,35.924,35.9502,35.8716,35.8978,39000.0
2015-02-10 12:00:00,41.13,41.24,41.08,41.22,36400.0,35.8978,35.9938,35.8542,35.9764,36400.0
2015-02-10 12:30:00,41.23,41.3,41.23,41.23,46400.0,35.9851,36.0462,35.9851,35.9851,46400.0
2015-02-10 13:00:00,41.24,41.31,41.23,41.26,25000.0,35.9938,36.0549,35.9851,36.0113,25000.0
2015-02-10 13:30:00,41.26,41.31,41.23,41.29,25600.0,36.0113,36.0549,35.9851,36.0375,25600.0
2015-02-10 14:00:00,41.29,41.36,41.29,41.34,54600.0,36.0375,36.0986,36.0375,36.0811,54600.0
2015-02-10 14:30:00,41.32,41.45,41.32,41.43,42800.0,36.0637,36.1771,36.0637,36.1597,42800.0
2015-02-10 15:00:00,41.43,41.46,41.41,41.44,68200.0,36.1597,36.1859,36.1422,36.1684,68200.0
2015-02-10 15:30:00,41.44,41.49,41.42,41.46,122400.0,36.1684,36.212,36.1509,36.1859,122400.0
2015-02-11 09:30:00,41.56,41.79,41.56,41.7,85000.0,36.2731,36.4739,36.2731,36.3953,85000.0
2015-02-11 10:00:00,41.72,41.73,41.55,41.55,65200.0,36.4128,36.4215,36.2644,36.2644,65200.0
2015-02-11 10:30:00,41.55,41.55,41.45,41.51,58400.0,36.2644,36.2644,36.1771,36.2295,58400.0
2015-02-11 11:00:00,41.51,41.63,41.5,41.58,52800.0,36.2295,36.3342,36.2208,36.2906,52800.0
2015-02-11 11:30:00,41.58,41.62,41.52,41.52,33200.0,36.2906,36.3255,36.2382,36.2382,33200.0
2015-02-11 12:00:00,41.51,41.53,41.48,41.52,23600.0,36.2295,36.2469,36.2033,36.2382,23600.0
2015-02-11 12:30:00,41.52,41.52,41.42,41.42,27600.0,36.2382,36.2382,36.1509,36.1509,27600.0
2015-02-11 13:00:00,41.42,41.44,41.32,41.4,25400.0,36.1509,36.1684,36.0637,36.1335,25400.0
2015-02-11 13:30:00,41.42,41.52,41.41,41.47,38200.0,36.1509,36.2382,36.1422,36.1946,38200.0
2015-02-11 14:00:00,41.49,41.54,41.45,41.47,52800.0,36.212,36.2557,36.1771,36.1946,52800.0
2015-02-11 14:30:00,41.47,41.59,41.47,41.59,41000.0,36.1946,36.2993,36.1946,36.2993,41000.0
2015-02-11 15:00:00,41.59,41.74,41.58,41.68,65800.0,36.2993,36.4302,36.2906,36.3779,65800.0
2015-02-11 15:30:00,41.7,41.72,41.61,41.63,230800.0,36.3953,36.4128,36.3168,36.3342,230800.0
2015-02-12 09:30:00,41.77,41.85,41.58,41.68,89200.0,36.4564,36.5262,36.2906,36.3779,89200.0
2015-02-12 10:00:00,41.7,41.75,41.66,41.66,65000.0,36.3953,36.439,36.3604,36.3604,65000.0
2015-02-12 10:30:00,41.66,41.75,41.66,41.71,47800.0,36.3604,36.439,36.3604,36.404,47800.0
2015-02-12 11:00:00,41.71,41.75,41.67,41.67,44800.0,36.404,36.439,36.3691,36.3691,44800.0
2015-02-12 11:30:00,41.68,41.75,41.67,41.71,76200.0,36.3779,36.439,36.3691,36.404,76200.0
2015-02-12 12:00:00,41.72,41.75,41.71,41.73,47000.0,36.4128,36.439,36.404,36.4215,47000.0
2015-02-12 12:30:00,41.74,41.75,41.7,41.73,31000.0,36.4302,36.439,36.3953,36.4215,31000.0
2015-02-12 13:00:00,41.73,41.73,41.69,41.71,36200.0,36.4215,36.4215,36.3866,36.404,36200.0
2015-02-12 13:30:00,41.7,41.73,41.68,41.7,56200.0,36.3953,36.4215,36.3779,36.3953,56200.0
2015-02-12 14:00:00,41.7,41.7,41.66,41.66,34200.0,36.3953,36.3953,36.3604,36.3604,34200.0
2015-02-12 14:30:00,41.66,41.68,41.63,41.65,64000.0,36.3604,36.3779,36.3342,36.3517,64000.0
2015-02-12 15:00:00,41.65,41.66,41.62,41.64,71000.0,36.3517,36.3604,36.3255,36.343,71000.0
2015-02-12 15:30:00,41.64,41.7,41.58,41.68,265400.0,36.343,36.3953,36.2906,36.3779,265400.0
2015-02-13 09:30:00,41.68,41.77,41.6,41.75,55000.0,36.3779,36.4564,36.308,36.439,55000.0
2015-02-13 10:00:00,41.75,41.87,41.67,41.87,66800.0,36.439,36.5437,36.3691,36.5437,66800.0
2015-02-13 10:30:00,41.88,41.92,41.84,41.91,61800.0,36.5524,36.5873,36.5175,36.5786,61800.0
2015-02-13 11:00:00,41.91,41.98,41.91,41.98,85000.0,36.5786,36.6397,36.5786,36.6397,85000.0
2015-02-13 11:30:00,41.99,41.99,41.88,41.9,56200.0,36.6484,36.6484,36.5524,36.5699,56200.0
2015-02-13 12:00:00,41.9,41.94,41.87,41.88,53000.0,36.5699,36.6048,36.5437,36.5524,53000.0
2015-02-13 12:30:00,41.87,41.88,41.8,41.81,39800.0,36.5437,36.5524,36.4826,36.4913,39800.0
2015-02-13 13:00:00,41.81,41.84,41.77,41.84,25400.0,36.4913,36.5175,36.4564,36.5175,25400.0
2015-02-13 13:30:00,41.84,41.85,41.77,41.85,37800.0,36.5175,36.5262,36.4564,36.5262,37800.0
2015-02-13 14:00:00,41.85,41.96,41.83,41.93,43400.0,36.5262,36.6222,36.5088,36.5961,43400.0
2015-02-13 14:30:00,41.94,41.95,41.85,41.92,43000.0,36.6048,36.6135,36.5262,36.5873,43000.0
2015-02-13 15:00:00,41.93,42.02,41.91,42.01,61200.0,36.5961,36.6746,36.5786,36.6659,61200.0
2015-02-13 15:30:00,42.02,42.04,41.98,42.02,115200.0,36.6746,36.6921,36.6397,36.6746,115200.0
2015-02-17 09:30:00,42.08,42.2,41.9,42.2,115000.0,36.727,36.8317,36.5699,36.8317,115000.0
2015-02-17 10:00:00,42.22,42.28,42.13,42.19,162400.0,36.8492,36.9015,36.7706,36.823,162400.0
2015-02-17 10:30:00,42.19,42.22,42.02,42.1,264600.0,36.823,36.8492,36.6746,36.7444,264600.0
2015-02-17 11:00:00,42.1,42.22,42.07,42.21,206800.0,36.7444,36.8492,36.7183,36.8404,206800.0
2015-02-17 11:30:00,42.21,42.21,42.14,42.2,94600.0,36.8404,36.8404,36.7793,36.8317,94600.0
2015-02-17 12:00:00,42.19,42.27,42.18,42.24,28800.0,36.823,36.8928,36.8143,36.8666,28800.0
2015-02-17 12:30:00,42.27,42.38,42.27,42.38,48600.0,36.8928,36.9888,36.8928,36.9888,48600.0
2015-02-17 13:00:00,42.38,42.39,42.34,42.36,131400.0,36.9888,36.9975,36.9539,36.9714,131400.0
2015-02-17 13:30:00,42.35,42.35,42.25,42.27,37200.0,36.9626,36.9626,36.8754,36.8928,37200.0
2015-02-17 14:00:00,42.27,42.3,42.24,42.25,34000.0,36.8928,36.919,36.8666,36.8754,34000.0
2015-02-17 14:30:00,42.26,42.28,42.22,42.23,38400.0,36.8841,36.9015,36.8492,36.8579,38400.0
2015-02-17 15:00:00,42.22,42.26,42.21,42.23,67200.0,36.8492,36.8841,36.8404,36.8579,67200.0
2015-02-17 15:30:00,42.23,42.23,42.08,42.17,175600.0,36.8579,36.8579,36.727,36.8055,175600.0
2015-02-18 09:30:00,42.1,42.33,42.01,42.21,91600.0,36.7444,36.9452,36.6659,36.8404,91600.0
2015-02-18 10:00:00,42.21,42.21,42.06,42.06,58600.0,36.8404,36.8404,36.7095,36.7095,58600.0
2015-02-18 10:30:00,42.06,42.27,42.02,42.24,45200.0,36.7095,36.8928,36.6746,36.8666,45200.0
2015-02-18 11:00:00,42.23,42.23,42.06,42.06,157000.0,36.8579,36.8579,36.7095,36.7095,157000.0
2015-02-18 11:30:00,42.06,42.25,42.06,42.2,36800.0,36.7095,36.8754,36.7095,36.8317,36800.0
2015-02-18 12:00:00,42.21,42.27,42.21,42.26,31000.0,36.8404,36.8928,36.8404,36.8841,31000.0
2015-02-18 12:30:00,42.26,42.26,42.16,42.18,26000.0,36.8841,36.8841,36.7968,36.8143,26000.0
2015-02-18 13:00:00,42.18,42.24,42.18,42.22,27200.0,36.8143,36.8666,36.8143,36.8492,27200.0
2015-02-18 13:30:00,42.23,42.25,42.19,42.24,31800.0,36.8579,36.8754,36.823,36.8666,31800.0
2015-02-18 14:00:00,42.26,42.39,42.26,42.27,47800.0,36.8841,36.9975,36.8841,36.8928,47800.0
2015-02-18 14:30:00,42.28,42.37,42.28,42.32,39800.0,36.9015,36.9801,36.9015,36.9364,39800.0
2015-02-18 15:00:00,42.33,42.45,42.33,42.42,75000.0,36.9452,37.0499,36.9452,37.0237,75000.0
2015-02-18 15:30:00,42.42,42.42,42.35,42.4,181200.0,37.0237,37.0237,36.9626,37.0063,181200.0
2015-02-19 09:30:00,42.38,42.41,42.21,42.26,50200.0,36.9888,37.015,36.8404,36.8841,50200.0
2015-02-19 10:00:00,42.24,42.27,42.02,42.02,1040200.0,36.8666,36.8928,36.6746,36.6746,1040200.0
2015-02-19 10:30:00,42.02,42.07,41.95,42.01,106000.0,36.6746,36.7183,36.6135,36.6659,106000.0
2015-02-19 11:00:00,42.01,42.1,41.98,42.07,76000.0,36.6659,36.7444,36.6397,36.7183,76000.0
2015-02-19 11:30:00,42.09,42.13,42.06,42.06,58400.0,36.7357,36.7706,36.7095,36.7095,58400.0
2015-02-19 12:00:00,42.06,42.09,42.04,42.04,34600.0,36.7095,36.7357,36.6921,36.6921,34600.0
2015-02-19 12:30:00,42.04,42.07,42.02,42.05,43000.0,36.6921,36.7183,36.6746,36.7008,43000.0
2015-02-19 13:00:00,42.05,42.06,41.97,41.97,40600.0,36.7008,36.7095,36.631,36.631,40600.0
2015-02-19 13:30:00,41.97,42.11,41.96,42.1,70000.0,36.631,36.7532,36.6222,36.7444,70000.0
2015-02-19 14:00:00,42.1,42.21,42.08,42.1,207000.0,36.7444,36.8404,36.727,36.7444,207000.0
2015-02-19 14:30:00,42.1,42.1,41.99,42.07,47800.0,36.7444,36.7444,36.6484,36.7183,47800.0
2015-02-19 15:00:00,42.08,42.12,42.08,42.1,69800.0,36.727,36.7619,36.727,36.7444,69800.0
2015-02-19 15:30:00,42.1,42.12,42.06,42.1,204400.0,36.7444,36.7619,36.7095,36.7444,204400.0
2015-02-20 09:30:00,42.05,42.2,42.02,42.1,170200.0,36.7008,36.8317,36.6746,36.7444,170200.0
2015-02-20 10:00:00,42.08,42.13,42.01,42.08,116200.0,36.727,36.7706,36.6659,36.727,116200.0
2015-02-20 10:30:00,42.08,42.38,42.07,42.35,57400.0,36.727,36.9888,36.7183,36.9626,57400.0
2015-02-20 11:00:00,42.35,42.48,42.35,42.42,83000.0,36.9626,37.0761,36.9626,37.0237,83000.0
2015-02-20 11:30:00,42.43,42.45,42.42,42.45,46600.0,37.0325,37.0499,37.0237,37.0499,46600.0
2015-02-20 12:00:00,42.45,42.5,42.43,42.49,44600.0,37.0499,37.0936,37.0325,37.0848,44600.0
2015-02-20 12:30:00,42.48,42.57,42.46,42.52,81000.0,37.0761,37.1546,37.0586,37.111,81000.0
2015-02-20 13:00:00,42.53,42.63,42.53,42.6,60000.0,37.1197,37.207,37.1197,37.1808,60000.0
2015-02-20 13:30:00,42.61,42.7,42.6,42.69,53600.0,37.1896,37.2681,37.1808,37.2594,53600.0
2015-02-20 14:00:00,42.7,42.74,42.66,42.71,48600.0,37.2681,37.303,37.2332,37.2768,48600.0
2015-02-20 14:30:00,42.71,42.75,42.67,42.75,61800.0,37.2768,37.3117,37.2419,37.3117,61800.0
2015-02-20 15:00:00,42.74,42.79,42.72,42.74,63600.0,37.303,37.3467,37.2856,37.303,63600.0
2015-02-20 15:30:00,42.74,42.74,42.64,42.7,146000.0,37.303,37.303,37.2157,37.2681,146000.0
2015-02-23 09:30:00,42.69,42.77,42.56,42.66,70600.0,37.2594,37.3292,37.1459,37.2332,70600.0
2015-02-23 10:00:00,42.66,42.75,42.65,42.72,57200.0,37.2332,37.3117,37.2245,37.2856,57200.0
2015-02-23 10:30:00,42.71,42.88,42.69,42.84,134400.0,37.2768,37.4252,37.2594,37.3903,134400.0
2015-02-23 11:00:00,42.84,42.91,42.76,42.77,118600.0,37.3903,37.4514,37.3205,37.3292,118600.0
2015-02-23 11:30:00,42.77,42.87,42.77,42.86,43000.0,37.3292,37.4165,37.3292,37.4078,43000.0
2015-02-23 12:00:00,42.85,42.86,42.77,42.79,158200.0,37.399,37.4078,37.3292,37.3467,158200.0
2015-02-23 12:30:00,42.8,42.82,42.69,42.71,40400.0,37.3554,37.3728,37.2594,37.2768,40400.0
2015-02-23 13:00:00,42.71,42.74,42.65,42.71,24000.0,37.2768,37.303,37.2245,37.2768,24000.0
2015-02-23 13:30:00,42.7,42.71,42.67,42.68,39000.0,37.2681,37.2768,37.2419,37.2507,39000.0
2015-02-23 14:00:00,42.68,43.29,42.68,42.88,144600.0,37.2507,37.7831,37.2507,37.4252,144600.0
2015-02-23 14:30:00,42.88,42.9,42.79,42.85,47800.0,37.4252,37.4427,37.3467,37.399,47800.0
2015-02-23 15:00:00,42.85,42.87,42.82,42.87,70600.0,37.399,37.4165,37.3728,37.4165,70600.0
2015-02-23 15:30:00,42.87,42.96,42.85,42.96,157600.0,37.4165,37.495,37.399,37.495,157600.0
2015-02-24 09:30:00,42.93,42.93,42.73,42.88,76800.0,37.4689,37.4689,37.2943,37.4252,76800.0
2015-02-24 10:00:00,42.89,42.94,42.82,42.91,103800.0,37.4339,37.4776,37.3728,37.4514,103800.0
2015-02-24 10:30:00,42.9,43.02,42.88,43.01,248800.0,37.4427,37.5474,37.4252,37.5387,248800.0
2015-02-24 11:00:00,42.99,43.02,42.94,42.97,55200.0,37.5212,37.5474,37.4776,37.5038,55200.0
2015-02-24 11:30:00,42.97,43.01,42.95,42.95,62600.0,37.5038,37.5387,37.4863,37.4863,62600.0
2015-02-24 12:00:00,42.95,42.99,42.95,42.97,46400.0,37.4863,37.5212,37.4863,37.5038,46400.0
2015-02-24 12:30:00,42.97,43.0,42.95,42.99,78000.0,37.5038,37.5299,37.4863,37.5212,78000.0
2015-02-24 13:00:00,42.99,43.05,42.99,43.02,69000.0,37.5212,37.5736,37.5212,37.5474,69000.0
2015-02-24 13:30:00,43.03,43.06,43.0,43.01,57600.0,37.5561,37.5823,37.5299,37.5387,57600.0
2015-02-24 14:00:00,43.01,43.04,43.0,43.02,41800.0,37.5387,37.5649,37.5299,37.5474,41800.0
2015-02-24 14:30:00,43.02,43.06,43.02,43.03,53000.0,37.5474,37.5823,37.5474,37.5561,53000.0
2015-02-24 15:00:00,43.03,43.06,42.99,43.05,56400.0,37.5561,37.5823,37.5212,37.5736,56400.0
2015-02-24 15:30:00,43.05,43.1,43.01,43.08,310400.0,37.5736,37.6172,37.5387,37.5998,310400.0
2015-02-25 09:30:00,43.19,43.25,42.88,43.05,101600.0,37.6958,37.7481,37.4252,37.5736,101600.0
2015-02-25 10:00:00,43.07,43.1,42.91,42.91,70200.0,37.591,37.6172,37.4514,37.4514,70200.0
2015-02-25 10:30:00,42.91,42.94,42.88,42.9,78400.0,37.4514,37.4776,37.4252,37.4427,78400.0
2015-02-25 11:00:00,42.91,42.91,42.81,42.88,136400.0,37.4514,37.4514,37.3641,37.4252,136400.0
2015-02-25 11:30:00,42.88,42.9,42.84,42.85,28800.0,37.4252,37.4427,37.3903,37.399,28800.0
2015-02-25 12:00:00,42.85,42.86,42.83,42.85,31600.0,37.399,37.4078,37.3816,37.399,31600.0
2015-02-25 12:30:00,42.85,42.87,42.79,42.79,23200.0,37.399,37.4165,37.3467,37.3467,23200.0
2015-02-25 13:00:00,42.8,42.84,42.79,42.79,24000.0,37.3554,37.3903,37.3467,37.3467,24000.0
2015-02-25 13:30:00,42.81,42.83,42.73,42.77,62200.0,37.3641,37.3816,37.2943,37.3292,62200.0
2015-02-25 14:00:00,42.76,42.79,42.66,42.69,40400.0,37.3205,37.3467,37.2332,37.2594,40400.0
2015-02-25 14:30:00,42.69,42.81,42.68,42.8,52600.0,37.2594,37.3641,37.2507,37.3554,52600.0
2015-02-25 15:00:00,42.8,42.81,42.67,42.68,63600.0,37.3554,37.3641,37.2419,37.2507,63600.0
2015-02-25 15:30:00,42.68,42.79,42.68,42.77,116600.0,37.2507,37.3467,37.2507,37.3292,116600.0
2015-02-26 09:30:00,42.77,42.83,42.56,42.63,54600.0,37.3292,37.3816,37.1459,37.207,54600.0
2015-02-26 10:00:00,42.63,42.76,42.62,42.76,31200.0,37.207,37.3205,37.1983,37.3205,31200.0
2015-02-26 10:30:00,42.77,42.82,42.74,42.8,43600.0,37.3292,37.3728,37.303,37.3554,43600.0
2015-02-26 11:00:00,42.79,42.9,42.77,42.83,116800.0,37.3467,37.4427,37.3292,37.3816,116800.0
2015-02-26 11:30:00,42.83,42.87,42.8,42.82,125400.0,37.3816,37.4165,37.3554,37.3728,125400.0
2015-02-26 12:00:00,42.82,42.84,42.77,42.83,237200.0,37.3728,37.3903,37.3292,37.3816,237200.0
2015-02-26 12:30:00,42.82,42.86,42.79,42.84,54600.0,37.3728,37.4078,37.3467,37.3903,54600.0
2015-02-26 13:00:00,42.85,42.85,42.8,42.8,60200.0,37.399,37.399,37.3554,37.3554,60200.0
2015-02-26 13:30:00,42.8,42.88,42.8,42.85,50800.0,37.3554,37.4252,37.3554,37.399,50800.0
2015-02-26 14:00:00,42.86,42.87,42.76,42.76,21200.0,37.4078,37.4165,37.3205,37.3205,21200.0
2015-02-26 14:30:00,42.74,42.79,42.74,42.77,31200.0,37.303,37.3467,37.303,37.3292,31200.0
2015-02-26 15:00:00,42.77,42.77,42.68,42.74,30200.0,37.3292,37.3292,37.2507,37.303,30200.0
2015-02-26 15:30:00,42.73,42.79,42.71,42.73,152200.0,37.2943,37.3467,37.2768,37.2943,152200.0
2015-02-27 09:30:00,42.73,42.88,42.6,42.79,84600.0,37.2943,37.4252,37.1808,37.3467,84600.0
2015-02-27 10:00:00,42.78,42.79,42.71,42.74,45600.0,37.3379,37.3467,37.2768,37.303,45600.0
2015-02-27 10:30:00,42.74,42.8,42.7,42.78,40200.0,37.303,37.3554,37.2681,37.3379,40200.0
2015-02-27 11:00:00,42.79,42.8,42.7,42.72,29800.0,37.3467,37.3554,37.2681,37.2856,29800.0
2015-02-27 11:30:00,42.71,42.75,42.69,42.7,34800.0,37.2768,37.3117,37.2594,37.2681,34800.0
2015-02-27 12:00:00,42.7,42.74,42.7,42.73,47000.0,37.2681,37.303,37.2681,37.2943,47000.0
2015-02-27 12:30:00,42.73,42.76,42.68,42.7,30000.0,37.2943,37.3205,37.2507,37.2681,30000.0
2015-02-27 13:00:00,42.69,42.7,42.65,42.66,23600.0,37.2594,37.2681,37.2245,37.2332,23600.0
2015-02-27 13:30:00,42.65,42.7,42.62,42.7,43200.0,37.2245,37.2681,37.1983,37.2681,43200.0
2015-02-27 14:00:00,42.72,42.74,42.62,42.63,61400.0,37.2856,37.303,37.1983,37.207,61400.0
2015-02-27 14:30:00,42.63,42.65,42.6,42.6,55200.0,37.207,37.2245,37.1808,37.1808,55200.0
2015-02-27 15:00:00,42.6,42.65,42.57,42.65,77400.0,37.1808,37.2245,37.1546,37.2245,77400.0
2015-02-27 15:30:00,42.65,42.65,42.54,42.57,153400.0,37.2245,37.2245,37.1285,37.1546,153400.0
2015-03-02 09:30:00,42.62,42.85,42.62,42.75,100000.0,37.1983,37.399,37.1983,37.3117,100000.0
2015-03-02 10:00:00,42.76,42.9,42.72,42.87,40400.0,37.3205,37.4427,37.2856,37.4165,40400.0
2015-03-02 10:30:00,42.88,42.88,42.71,42.74,59600.0,37.4252,37.4252,37.2768,37.303,59600.0
2015-03-02 11:00:00,42.74,42.8,42.73,42.76,28200.0,37.303,37.3554,37.2943,37.3205,28200.0
2015-03-02 11:30:00,42.77,42.83,42.72,42.72,31200.0,37.3292,37.3816,37.2856,37.2856,31200.0
2015-03-02 12:00:00,42.72,42.74,42.65,42.7,25400.0,37.2856,37.303,37.2245,37.2681,25400.0
2015-03-02 12:30:00,42.69,42.72,42.66,42.72,23400.0,37.2594,37.2856,37.2332,37.2856,23400.0
2015-03-02 13:00:00,42.72,42.79,42.72,42.77,27200.0,37.2856,37.3467,37.2856,37.3292,27200.0
2015-03-02 13:30:00,42.77,42.8,42.76,42.79,18400.0,37.3292,37.3554,37.3205,37.3467,18400.0
2015-03-02 14:00:00,42.77,42.81,42.74,42.77,38000.0,37.3292,37.3641,37.303,37.3292,38000.0
2015-03-02 14:30:00,42.76,42.81,42.74,42.79,30400.0,37.3205,37.3641,37.303,37.3467,30400.0
2015-03-02 15:00:00,42.79,42.81,42.74,42.76,55600.0,37.3467,37.3641,37.303,37.3205,55600.0
2015-03-02 15:30:00,42.76,42.81,42.75,42.77,176400.0,37.3205,37.3641,37.3117,37.3292,176400.0
2015-03-03 09:30:00,42.77,42.86,42.47,42.51,60600.0,37.3292,37.4078,37.0674,37.1023,60600.0
2015-03-03 10:00:00,42.52,42.66,42.48,42.61,76600.0,37.111,37.2332,37.0761,37.1896,76600.0
2015-03-03 10:30:00,42.62,42.65,42.49,42.6,140000.0,37.1983,37.2245,37.0848,37.1808,140000.0
2015-03-03 11:00:00,42.6,42.6,42.54,42.56,47400.0,37.1808,37.1808,37.1285,37.1459,47400.0
2015-03-03 11:30:00,42.56,42.56,42.46,42.51,44600.0,37.1459,37.1459,37.0586,37.1023,44600.0
2015-03-03 12:00:00,42.51,42.52,42.45,42.47,57600.0,37.1023,37.111,37.0499,37.0674,57600.0
2015-03-03 12:30:00,42.47,42.56,42.46,42.53,71000.0,37.0674,37.1459,37.0586,37.1197,71000.0
2015-03-03 13:00:00,42.52,42.54,42.48,42.54,94400.0,37.111,37.1285,37.0761,37.1285,94400.0
2015-03-03 13:30:00,42.55,42.6,42.51,42.56,76000.0,37.1372,37.1808,37.1023,37.1459,76000.0
2015-03-03 14:00:00,42.56,42.74,42.56,42.72,141200.0,37.1459,37.303,37.1459,37.2856,141200.0
2015-03-03 14:30:00,42.72,42.72,42.65,42.68,48200.0,37.2856,37.2856,37.2245,37.2507,48200.0
2015-03-03 15:00:00,42.68,42.7,42.63,42.69,80600.0,37.2507,37.2681,37.207,37.2594,80600.0
2015-03-03 15:30:00,42.7,42.75,42.66,42.74,151400.0,37.2681,37.3117,37.2332,37.303,151400.0
2015-03-04 09:30:00,42.74,42.83,42.52,42.66,78400.0,37.303,37.3816,37.111,37.2332,78400.0
2015-03-04 10:00:00,42.66,42.66,42.39,42.46,87800.0,37.2332,37.2332,36.9975,37.0586,87800.0
2015-03-04 10:30:00,42.45,42.54,42.45,42.49,90000.0,37.0499,37.1285,37.0499,37.0848,90000.0
2015-03-04 11:00:00,42.49,42.55,42.47,42.5,74200.0,37.0848,37.1372,37.0674,37.0936,74200.0
2015-03-04 11:30:00,42.51,42.53,42.47,42.53,40800.0,37.1023,37.1197,37.0674,37.1197,40800.0
2015-03-04 12:00:00,42.53,42.62,42.52,42.58,37400.0,37.1197,37.1983,37.111,37.1634,37400.0
2015-03-04 12:30:00,42.59,42.6,42.56,42.57,29600.0,37.1721,37.1808,37.1459,37.1546,29600.0
2015-03-04 13:00:00,42.57,42.59,42.56,42.58,22800.0,37.1546,37.1721,37.1459,37.1634,22800.0
2015-03-04 13:30:00,42.58,42.58,42.49,42.51,25600.0,37.1634,37.1634,37.0848,37.1023,25600.0
2015-03-04 14:00:00,42.51,42.52,42.45,42.45,41800.0,37.1023,37.111,37.0499,37.0499,41800.0
2015-03-04 14:30:00,42.45,42.48,42.44,42.46,34200.0,37.0499,37.0761,37.0412,37.0586,34200.0
2015-03-04 15:00:00,42.46,42.47,42.42,42.43,50800.0,37.0586,37.0674,37.0237,37.0325,50800.0
2015-03-04 15:30:00,42.43,42.5,42.42,42.44,126400.0,37.0325,37.0936,37.0237,37.0412,126400.0
2015-03-05 09:30:00,42.6,42.66,42.27,42.52,58200.0,37.1808,37.2332,36.8928,37.111,58200.0
2015-03-05 10:00:00,42.53,42.63,42.51,42.55,58400.0,37.1197,37.207,37.1023,37.1372,58400.0
2015-03-05 10:30:00,42.55,42.64,42.54,42.63,47400.0,37.1372,37.2157,37.1285,37.207,47400.0
2015-03-05 11:00:00,42.63,42.65,42.53,42.6,41800.0,37.207,37.2245,37.1197,37.1808,41800.0
2015-03-05 11:30:00,42.6,42.68,42.58,42.66,33200.0,37.1808,37.2507,37.1634,37.2332,33200.0
2015-03-05 12:00:00,42.65,42.69,42.59,42.61,71600.0,37.2245,37.2594,37.1721,37.1896,71600.0
2015-03-05 12:30:00,42.6,42.63,42.51,42.53,25400.0,37.1808,37.207,37.1023,37.1197,25400.0
2015-03-05 13:00:00,42.54,42.58,42.51,42.52,20800.0,37.1285,37.1634,37.1023,37.111,20800.0
2015-03-05 13:30:00,42.52,42.59,42.49,42.59,15800.0,37.111,37.1721,37.0848,37.1721,15800.0
2015-03-05 14:00:00,42.59,42.63,42.57,42.59,21600.0,37.1721,37.207,37.1546,37.1721,21600.0
2015-03-05 14:30:00,42.6,42.61,42.51,42.58,27800.0,37.1808,37.1896,37.1023,37.1634,27800.0
2015-03-05 15:00:00,42.58,42.65,42.56,42.64,31800.0,37.1634,37.2245,37.1459,37.2157,31800.0
2015-03-05 15:30:00,42.63,42.66,42.6,42.62,128200.0,37.207,37.2332,37.1808,37.1983,128200.0
2015-03-06 09:30:00,42.43,42.52,42.14,42.16,187400.0,37.0325,37.111,36.7793,36.7968,187400.0
2015-03-06 10:00:00,42.16,42.22,42.04,42.19,198200.0,36.7968,36.8492,36.6921,36.823,198200.0
2015-03-06 10:30:00,42.19,42.27,42.18,42.21,58400.0,36.823,36.8928,36.8143,36.8404,58400.0
2015-03-06 11:00:00,42.2,42.2,41.98,41.98,74400.0,36.8317,36.8317,36.6397,36.6397,74400.0
2015-03-06 11:30:00,41.97,42.03,41.96,42.0,71000.0,36.631,36.6833,36.6222,36.6572,71000.0
2015-03-06 12:00:00,42.01,42.02,41.93,41.99,69800.0,36.6659,36.6746,36.5961,36.6484,69800.0
2015-03-06 12:30:00,41.99,42.06,41.98,42.02,36600.0,36.6484,36.7095,36.6397,36.6746,36600.0
2015-03-06 13:00:00,42.03,42.05,41.97,42.04,23000.0,36.6833,36.7008,36.631,36.6921,23000.0
2015-03-06 13:30:00,42.03,42.06,41.98,42.06,35400.0,36.6833,36.7095,36.6397,36.7095,35400.0
2015-03-06 14:00:00,42.07,42.12,41.97,41.98,31400.0,36.7183,36.7619,36.631,36.6397,31400.0
2015-03-06 14:30:00,41.97,41.99,41.92,41.97,34200.0,36.631,36.6484,36.5873,36.631,34200.0
2015-03-06 15:00:00,41.96,41.98,41.85,41.85,131000.0,36.6222,36.6397,36.5262,36.5262,131000.0
2015-03-06 15:30:00,41.85,41.88,41.77,41.88,344200.0,36.5262,36.5524,36.4564,36.5524,344200.0
2015-03-09 09:30:00,42.06,42.49,41.9,42.49,104800.0,36.7095,37.0848,36.5699,37.0848,104800.0
2015-03-09 10:00:00,42.5,42.5,42.24,42.27,53000.0,37.0936,37.0936,36.8666,36.8928,53000.0
2015-03-09 10:30:00,42.27,42.32,42.19,42.2,68600.0,36.8928,36.9364,36.823,36.8317,68600.0
2015-03-09 11:00:00,42.21,42.27,42.21,42.25,45600.0,36.8404,36.8928,36.8404,36.8754,45600.0
2015-03-09 11:30:00,42.27,42.27,42.19,42.25,42000.0,36.8928,36.8928,36.823,36.8754,42000.0
2015-03-09 12:00:00,42.25,42.26,42.18,42.19,44600.0,36.8754,36.8841,36.8143,36.823,44600.0
2015-03-09 12:30:00,42.2,42.28,42.2,42.27,65800.0,36.8317,36.9015,36.8317,36.8928,65800.0
2015-03-09 13:00:00,42.28,42.33,42.28,42.33,29000.0,36.9015,36.9452,36.9015,36.9452,29000.0
2015-03-09 13:30:00,42.33,42.4,42.33,42.37,36200.0,36.9452,37.0063,36.9452,36.9801,36200.0
2015-03-09 14:00:00,42.38,42.43,42.37,42.42,28800.0,36.9888,37.0325,36.9801,37.0237,28800.0
2015-03-09 14:30:00,42.41,42.47,42.4,42.45,28600.0,37.015,37.0674,37.0063,37.0499,28600.0
2015-03-09 15:00:00,42.46,42.47,42.4,42.4,37200.0,37.0586,37.0674,37.0063,37.0063,37200.0
2015-03-09 15:30:00,42.39,42.43,42.3,42.32,198000.0,36.9975,37.0325,36.919,36.9364,198000.0
2015-03-10 09:30:00,42.15,42.27,42.0,42.09,130200.0,36.7881,36.8928,36.6572,36.7357,130200.0
2015-03-10 10:00:00,42.07,42.09,41.9,42.01,106200.0,36.7183,36.7357,36.5699,36.6659,106200.0
2015-03-10 10:30:00,42.01,42.05,41.92,41.92,51600.0,36.6659,36.7008,36.5873,36.5873,51600.0
2015-03-10 11:00:00,41.95,42.18,41.94,42.09,105000.0,36.6135,36.8143,36.6048,36.7357,105000.0
2015-03-10 11:30:00,42.1,42.12,41.88,41.88,49800.0,36.7444,36.7619,36.5524,36.5524,49800.0
2015-03-10 12:00:00,41.9,42.0,41.88,41.94,36600.0,36.5699,36.6572,36.5524,36.6048,36600.0
2015-03-10 12:30:00,41.91,42.02,41.9,41.99,29600.0,36.5786,36.6746,36.5699,36.6484,29600.0
2015-03-10 13:00:00,41.99,42.06,41.98,42.02,25200.0,36.6484,36.7095,36.6397,36.6746,25200.0
2015-03-10 13:30:00,42.01,42.01,41.93,41.99,27600.0,36.6659,36.6659,36.5961,36.6484,27600.0
2015-03-10 14:00:00,41.99,42.03,41.93,41.93,32400.0,36.6484,36.6833,36.5961,36.5961,32400.0
2015-03-10 14:30:00,41.93,41.99,41.93,41.95,33400.0,36.5961,36.6484,36.5961,36.6135,33400.0
2015-03-10 15:00:00,41.96,41.99,41.9,41.96,64800.0,36.6222,36.6484,36.5699,36.6222,64800.0
2015-03-10 15:30:00,41.96,41.97,41.79,41.81,261400.0,36.6222,36.631,36.4739,36.4913,261400.0
2015-03-11 09:30:00,41.76,41.93,41.58,41.64,316600.0,36.4477,36.5961,36.2906,36.343,316600.0
2015-03-11 10:00:00,41.64,41.77,41.6,41.67,164800.0,36.343,36.4564,36.308,36.3691,164800.0
2015-03-11 10:30:00,41.67,41.68,41.6,41.62,63800.0,36.3691,36.3779,36.308,36.3255,63800.0
2015-03-11 11:00:00,41.63,41.76,41.61,41.74,58200.0,36.3342,36.4477,36.3168,36.4302,58200.0
2015-03-11 11:30:00,41.74,41.74,41.67,41.74,39600.0,36.4302,36.4302,36.3691,36.4302,39600.0
2015-03-11 12:00:00,41.76,41.8,41.71,41.73,43200.0,36.4477,36.4826,36.404,36.4215,43200.0
2015-03-11 12:30:00,41.73,41.9,41.71,41.88,29200.0,36.4215,36.5699,36.404,36.5524,29200.0
2015-03-11 13:00:00,41.88,41.97,41.84,41.96,68400.0,36.5524,36.631,36.5175,36.6222,68400.0
2015-03-11 13:30:00,41.95,41.95,41.77,41.84,46800.0,36.6135,36.6135,36.4564,36.5175,46800.0
2015-03-11 14:00:00,41.84,42.01,41.84,41.98,82000.0,36.5175,36.6659,36.5175,36.6397,82000.0
2015-03-11 14:30:00,41.98,42.05,41.95,42.02,53000.0,36.6397,36.7008,36.6135,36.6746,53000.0
2015-03-11 15:00:00,42.02,42.02,41.9,41.95,63600.0,36.6746,36.6746,36.5699,36.6135,63600.0
2015-03-11 15:30:00,41.95,42.02,41.86,42.02,218200.0,36.6135,36.6746,36.535,36.6746,218200.0
2015-03-12 09:30:00,42.12,42.37,42.02,42.29,49800.0,36.7619,36.9801,36.6746,36.9103,49800.0
2015-03-12 10:00:00,42.27,42.27,42.15,42.19,19000.0,36.8928,36.8928,36.7881,36.823,19000.0
2015-03-12 10:30:00,42.21,42.3,42.2,42.3,25000.0,36.8404,36.919,36.8317,36.919,25000.0
2015-03-12 11:00:00,42.29,42.39,42.29,42.35,36200.0,36.9103,36.9975,36.9103,36.9626,36200.0
2015-03-12 11:30:00,42.37,42.39,42.32,42.33,25000.0,36.9801,36.9975,36.9364,36.9452,25000.0
2015-03-12 12:00:00,42.34,42.38,42.29,42.37,59800.0,36.9539,36.9888,36.9103,36.9801,59800.0
2015-03-12 12:30:00,42.35,42.38,42.32,42.35,61800.0,36.9626,36.9888,36.9364,36.9626,61800.0
2015-03-12 13:00:00,42.35,42.44,42.34,42.35,139200.0,36.9626,37.0412,36.9539,36.9626,139200.0
2015-03-12 13:30:00,42.34,42.44,42.33,42.44,51800.0,36.9539,37.0412,36.9452,37.0412,51800.0
2015-03-12 14:00:00,42.42,42.48,42.42,42.47,20200.0,37.0237,37.0761,37.0237,37.0674,20200.0
2015-03-12 14:30:00,42.47,42.49,42.43,42.46,30000.0,37.0674,37.0848,37.0325,37.0586,30000.0
2015-03-12 15:00:00,42.46,42.48,42.44,42.46,76600.0,37.0586,37.0761,37.0412,37.0586,76600.0
2015-03-12 15:30:00,42.46,42.5,42.44,42.46,188400.0,37.0586,37.0936,37.0412,37.0586,188400.0
2015-03-13 09:30:00,42.39,42.39,42.1,42.27,60200.0,36.9975,36.9975,36.7444,36.8928,60200.0
2015-03-13 10:00:00,42.27,42.27,42.1,42.19,43400.0,36.8928,36.8928,36.7444,36.823,43400.0
2015-03-13 10:30:00,42.17,42.23,42.08,42.08,35000.0,36.8055,36.8579,36.727,36.727,35000.0
2015-03-13 11:00:00,42.1,42.18,42.01,42.02,60800.0,36.7444,36.8143,36.6659,36.6746,60800.0
2015-03-13 11:30:00,42.01,42.07,41.88,42.06,57800.0,36.6659,36.7183,36.5524,36.7095,57800.0
2015-03-13 12:00:00,42.04,42.16,41.98,42.13,23200.0,36.6921,36.7968,36.6397,36.7706,23200.0
2015-03-13 12:30:00,42.13,42.21,42.13,42.18,27200.0,36.7706,36.8404,36.7706,36.8143,27200.0
2015-03-13 13:00:00,42.18,42.18,42.07,42.07,23200.0,36.8143,36.8143,36.7183,36.7183,23200.0
2015-03-13 13:30:00,42.05,42.15,42.03,42.12,33400.0,36.7008,36.7881,36.6833,36.7619,33400.0
2015-03-13 14:00:00,42.12,42.13,42.05,42.08,33400.0,36.7619,36.7706,36.7008,36.727,33400.0
2015-03-13 14:30:00,42.1,42.1,41.98,42.1,44200.0,36.7444,36.7444,36.6397,36.7444,44200.0
2015-03-13 15:00:00,42.1,42.19,42.07,42.19,50000.0,36.7444,36.823,36.7183,36.823,50000.0
2015-03-13 15:30:00,42.2,42.27,42.17,42.18,103600.0,36.8317,36.8928,36.8055,36.8143,103600.0
2015-03-16 09:30:00,42.36,42.69,42.35,42.67,149600.0,36.9714,37.2594,36.9626,37.2419,149600.0
2015-03-16 10:00:00,42.69,42.73,42.52,42.6,63400.0,37.2594,37.2943,37.111,37.1808,63400.0
2015-03-16 10:30:00,42.6,42.74,42.59,42.71,48000.0,37.1808,37.303,37.1721,37.2768,48000.0
2015-03-16 11:00:00,42.7,42.72,42.51,42.69,57800.0,37.2681,37.2856,37.1023,37.2594,57800.0
2015-03-16 11:30:00,42.69,42.74,42.66,42.68,49000.0,37.2594,37.303,37.2332,37.2507,49000.0
2015-03-16 12:00:00,42.68,42.7,42.56,42.6,43600.0,37.2507,37.2681,37.1459,37.1808,43600.0
2015-03-16 12:30:00,42.6,42.63,42.5,42.58,39400.0,37.1808,37.207,37.0936,37.1634,39400.0
2015-03-16 13:00:00,42.57,42.64,42.52,42.62,35200.0,37.1546,37.2157,37.111,37.1983,35200.0
2015-03-16 13:30:00,42.62,42.72,42.61,42.71,31000.0,37.1983,37.2856,37.1896,37.2768,31000.0
2015-03-16 14:00:00,42.71,42.71,42.64,42.7,43400.0,37.2768,37.2768,37.2157,37.2681,43400.0
2015-03-16 14:30:00,42.7,42.77,42.65,42.76,53000.0,37.2681,37.3292,37.2245,37.3205,53000.0
2015-03-16 15:00:00,42.76,42.83,42.76,42.78,78800.0,37.3205,37.3816,37.3205,37.3379,78800.0
2015-03-16 15:30:00,42.78,42.82,42.73,42.75,223200.0,37.3379,37.3728,37.2943,37.3117,223200.0
2015-03-17 09:30:00,42.5,42.63,42.4,42.42,63600.0,37.0936,37.207,37.0063,37.0237,63600.0
2015-03-17 10:00:00,42.42,42.57,42.35,42.57,61800.0,37.0237,37.1546,36.9626,37.1546,61800.0
2015-03-17 10:30:00,42.57,42.57,42.42,42.45,46600.0,37.1546,37.1546,37.0237,37.0499,46600.0
2015-03-17 11:00:00,42.43,42.43,42.29,42.35,36800.0,37.0325,37.0325,36.9103,36.9626,36800.0
2015-03-17 11:30:00,42.35,42.4,42.32,42.35,35800.0,36.9626,37.0063,36.9364,36.9626,35800.0
2015-03-17 12:00:00,42.36,42.42,42.32,42.36,41600.0,36.9714,37.0237,36.9364,36.9714,41600.0
2015-03-17 12:30:00,42.37,42.42,42.32,42.34,64800.0,36.9801,37.0237,36.9364,36.9539,64800.0
2015-03-17 13:00:00,42.33,42.47,42.33,42.45,27800.0,36.9452,37.0674,36.9452,37.0499,27800.0
2015-03-17 13:30:00,42.45,42.47,42.38,42.45,37400.0,37.0499,37.0674,36.9888,37.0499,37400.0
2015-03-17 14:00:00,42.45,42.55,42.45,42.54,58600.0,37.0499,37.1372,37.0499,37.1285,58600.0
2015-03-17 14:30:00,42.54,42.55,42.51,42.54,46000.0,37.1285,37.1372,37.1023,37.1285,46000.0
2015-03-17 15:00:00,42.54,42.56,42.53,42.55,82200.0,37.1285,37.1459,37.1197,37.1372,82200.0
2015-03-17 15:30:00,42.55,42.6,42.49,42.51,253600.0,37.1372,37.1808,37.0848,37.1023,253600.0
2015-03-18 09:30:00,42.52,42.54,42.37,42.44,47000.0,37.111,37.1285,36.9801,37.0412,47000.0
2015-03-18 10:00:00,42.45,42.54,42.42,42.42,41400.0,37.0499,37.1285,37.0237,37.0237,41400.0
2015-03-18 10:30:00,42.41,42.45,42.16,42.22,87800.0,37.015,37.0499,36.7968,36.8492,87800.0
2015-03-18 11:00:00,42.24,42.28,42.14,42.14,57000.0,36.8666,36.9015,36.7793,36.7793,57000.0
2015-03-18 11:30:00,42.15,42.2,42.13,42.16,58200.0,36.7881,36.8317,36.7706,36.7968,58200.0
2015-03-18 12:00:00,42.16,42.17,42.08,42.09,40600.0,36.7968,36.8055,36.727,36.7357,40600.0
2015-03-18 12:30:00,42.1,42.1,42.02,42.04,50600.0,36.7444,36.7444,36.6746,36.6921,50600.0
2015-03-18 13:00:00,42.06,42.1,42.05,42.07,48400.0,36.7095,36.7444,36.7008,36.7183,48400.0
2015-03-18 13:30:00,42.08,42.27,42.05,42.27,51200.0,36.727,36.8928,36.7008,36.8928,51200.0
2015-03-18 14:00:00,42.29,42.7,42.29,42.56,145000.0,36.9103,37.2681,36.9103,37.1459,145000.0
2015-03-18 14:30:00,42.56,42.68,42.54,42.63,81400.0,37.1459,37.2507,37.1285,37.207,81400.0
2015-03-18 15:00:00,42.63,42.84,42.63,42.74,83200.0,37.207,37.3903,37.207,37.303,83200.0
2015-03-18 15:30:00,42.74,42.74,42.64,42.67,175200.0,37.303,37.303,37.2157,37.2419,175200.0
2015-03-19 09:30:00,42.59,42.74,42.59,42.69,35400.0,37.1721,37.303,37.1721,37.2594,35400.0
2015-03-19 10:00:00,42.72,42.74,42.65,42.69,33800.0,37.2856,37.303,37.2245,37.2594,33800.0
2015-03-19 10:30:00,42.68,42.76,42.67,42.74,29600.0,37.2507,37.3205,37.2419,37.303,29600.0
2015-03-19 11:00:00,42.74,42.77,42.73,42.73,25200.0,37.303,37.3292,37.2943,37.2943,25200.0
2015-03-19 11:30:00,42.73,42.73,42.6,42.63,32400.0,37.2943,37.2943,37.1808,37.207,32400.0
2015-03-19 12:00:00,42.62,42.63,42.57,42.58,24600.0,37.1983,37.207,37.1546,37.1634,24600.0
2015-03-19 12:30:00,42.59,42.61,42.54,42.57,21400.0,37.1721,37.1896,37.1285,37.1546,21400.0
2015-03-19 13:00:00,42.57,42.71,42.56,42.71,36800.0,37.1546,37.2768,37.1459,37.2768,36800.0
2015-03-19 13:30:00,42.7,42.71,42.68,42.68,23800.0,37.2681,37.2768,37.2507,37.2507,23800.0
2015-03-19 14:00:00,42.68,42.77,42.65,42.67,48000.0,37.2507,37.3292,37.2245,37.2419,48000.0
2015-03-19 14:30:00,42.65,42.74,42.65,42.73,34000.0,37.2245,37.303,37.2245,37.2943,34000.0
2015-03-19 15:00:00,42.74,42.77,42.68,42.7,23400.0,37.303,37.3292,37.2507,37.2681,23400.0
2015-03-19 15:30:00,42.7,42.73,42.67,42.68,72000.0,37.2681,37.2943,37.2419,37.2507,72000.0
2015-03-20 09:30:00,42.9,42.91,42.67,42.76,293600.0,37.4427,37.4514,37.2419,37.3205,293600.0
2015-03-20 10:00:00,42.75,42.86,42.75,42.79,126400.0,37.3117,37.4078,37.3117,37.3467,126400.0
2015-03-20 10:30:00,42.8,42.87,42.8,42.85,75200.0,37.3554,37.4165,37.3554,37.399,75200.0
2015-03-20 11:00:00,42.86,42.99,42.85,42.89,152400.0,37.4078,37.5212,37.399,37.4339,152400.0
2015-03-20 11:30:00,42.9,42.92,42.88,42.91,64800.0,37.4427,37.4601,37.4252,37.4514,64800.0
2015-03-20 12:00:00,42.9,42.92,42.87,42.9,50000.0,37.4427,37.4601,37.4165,37.4427,50000.0
2015-03-20 12:30:00,42.9,42.96,42.9,42.94,64200.0,37.4427,37.495,37.4427,37.4776,64200.0
2015-03-20 13:00:00,42.94,43.07,42.94,43.07,69400.0,37.4776,37.591,37.4776,37.591,69400.0
2015-03-20 13:30:00,43.07,43.07,43.01,43.04,49000.0,37.591,37.591,37.5387,37.5649,49000.0
2015-03-20 14:00:00,43.04,43.08,43.0,43.01,45400.0,37.5649,37.5998,37.5299,37.5387,45400.0
2015-03-20 14:30:00,43.0,43.01,42.95,42.98,87200.0,37.5299,37.5387,37.4863,37.5125,87200.0
2015-03-20 15:00:00,42.97,43.01,42.95,42.96,68200.0,37.5038,37.5387,37.4863,37.495,68200.0
2015-03-20 15:30:00,42.96,43.12,42.95,43.05,379200.0,37.495,37.6347,37.4863,37.5736,379200.0
2015-03-23 09:30:00,43.1,43.24,43.05,43.11,76400.0,37.6172,37.7394,37.5736,37.626,76400.0
2015-03-23 10:00:00,43.12,43.24,43.1,43.15,55000.0,37.6347,37.7394,37.6172,37.6609,55000.0
2015-03-23 10:30:00,43.15,43.33,43.15,43.29,51600.0,37.6609,37.818,37.6609,37.7831,51600.0
2015-03-23 11:00:00,43.29,43.31,43.23,43.23,39600.0,37.7831,37.8005,37.7307,37.7307,39600.0
2015-03-23 11:30:00,43.22,43.22,43.1,43.12,45600.0,37.722,37.722,37.6172,37.6347,45600.0
2015-03-23 12:00:00,43.12,43.13,43.06,43.07,41200.0,37.6347,37.6434,37.5823,37.591,41200.0
2015-03-23 12:30:00,43.07,43.18,43.06,43.18,27400.0,37.591,37.687,37.5823,37.687,27400.0
2015-03-23 13:00:00,43.18,43.19,43.1,43.13,40600.0,37.687,37.6958,37.6172,37.6434,40600.0
2015-03-23 13:30:00,43.13,43.2,43.12,43.15,24000.0,37.6434,37.7045,37.6347,37.6609,24000.0
2015-03-23 14:00:00,43.15,43.25,43.15,43.24,48800.0,37.6609,37.7481,37.6609,37.7394,48800.0
2015-03-23 14:30:00,43.24,43.27,43.2,43.27,29000.0,37.7394,37.7656,37.7045,37.7656,29000.0
2015-03-23 15:00:00,43.27,43.27,43.13,43.21,50800.0,37.7656,37.7656,37.6434,37.7132,50800.0
2015-03-23 15:30:00,43.21,43.24,43.08,43.09,118200.0,37.7132,37.7394,37.5998,37.6085,118200.0
2015-03-24 09:30:00,43.15,43.28,43.0,43.1,181600.0,37.6609,37.7743,37.5299,37.6172,181600.0
2015-03-24 10:00:00,43.11,43.23,42.96,43.0,78200.0,37.626,37.7307,37.495,37.5299,78200.0
2015-03-24 10:30:00,43.01,43.02,42.95,42.99,74200.0,37.5387,37.5474,37.4863,37.5212,74200.0
2015-03-24 11:00:00,42.98,43.02,42.96,42.97,52400.0,37.5125,37.5474,37.495,37.5038,52400.0
2015-03-24 11:30:00,42.98,43.07,42.98,43.07,41000.0,37.5125,37.591,37.5125,37.591,41000.0
2015-03-24 12:00:00,43.06,43.12,43.06,43.1,42400.0,37.5823,37.6347,37.5823,37.6172,42400.0
2015-03-24 12:30:00,43.09,43.09,42.97,42.97,28800.0,37.6085,37.6085,37.5038,37.5038,28800.0
2015-03-24 13:00:00,42.97,43.02,42.93,42.94,57600.0,37.5038,37.5474,37.4689,37.4776,57600.0
2015-03-24 13:30:00,42.93,42.94,42.84,42.88,44600.0,37.4689,37.4776,37.3903,37.4252,44600.0
2015-03-24 14:00:00,42.86,42.89,42.77,42.78,54800.0,37.4078,37.4339,37.3292,37.3379,54800.0
2015-03-24 14:30:00,42.77,42.83,42.74,42.82,39800.0,37.3292,37.3816,37.303,37.3728,39800.0
2015-03-24 15:00:00,42.82,42.97,42.82,42.82,51200.0,37.3728,37.5038,37.3728,37.3728,51200.0
2015-03-24 15:30:00,42.82,42.88,42.76,42.77,164400.0,37.3728,37.4252,37.3205,37.3292,164400.0
2015-03-25 09:30:00,42.91,43.04,42.88,43.01,68800.0,37.4514,37.5649,37.4252,37.5387,68800.0
2015-03-25 10:00:00,43.01,43.08,42.99,43.08,43200.0,37.5387,37.5998,37.5212,37.5998,43200.0
2015-03-25 10:30:00,43.09,43.09,43.01,43.05,45200.0,37.6085,37.6085,37.5387,37.5736,45200.0
2015-03-25 11:00:00,43.05,43.06,42.91,42.99,56600.0,37.5736,37.5823,37.4514,37.5212,56600.0
2015-03-25 11:30:00,42.99,43.0,42.76,42.79,48400.0,37.5212,37.5299,37.3205,37.3467,48400.0
2015-03-25 12:00:00,42.79,42.8,42.69,42.74,50800.0,37.3467,37.3554,37.2594,37.303,50800.0
2015-03-25 12:30:00,42.74,42.74,42.6,42.71,52400.0,37.303,37.303,37.1808,37.2768,52400.0
2015-03-25 13:00:00,42.74,42.74,42.49,42.51,57600.0,37.303,37.303,37.0848,37.1023,57600.0
2015-03-25 13:30:00,42.52,42.59,42.47,42.56,46800.0,37.111,37.1721,37.0674,37.1459,46800.0
2015-03-25 14:00:00,42.56,42.66,42.49,42.63,76000.0,37.1459,37.2332,37.0848,37.207,76000.0
2015-03-25 14:30:00,42.63,42.63,42.58,42.6,49400.0,37.207,37.207,37.1634,37.1808,49400.0
2015-03-25 15:00:00,42.59,42.63,42.54,42.6,99800.0,37.1721,37.207,37.1285,37.1808,99800.0
2015-03-25 15:30:00,42.6,42.62,42.49,42.51,197800.0,37.1808,37.1983,37.0848,37.1023,197800.0
2015-03-26 09:30:00,42.3,42.34,42.0,42.1,109600.0,36.919,36.9539,36.6572,36.7444,109600.0
2015-03-26 10:00:00,42.1,42.19,42.09,42.18,59400.0,36.7444,36.823,36.7357,36.8143,59400.0
2015-03-26 10:30:00,42.17,42.23,42.12,42.17,92600.0,36.8055,36.8579,36.7619,36.8055,92600.0
2015-03-26 11:00:00,42.18,42.24,42.15,42.21,119800.0,36.8143,36.8666,36.7881,36.8404,119800.0
2015-03-26 11:30:00,42.2,42.27,42.19,42.27,143600.0,36.8317,36.8928,36.823,36.8928,143600.0
2015-03-26 12:00:00,42.29,42.3,42.15,42.17,81800.0,36.9103,36.919,36.7881,36.8055,81800.0
2015-03-26 12:30:00,42.17,42.34,42.15,42.34,77000.0,36.8055,36.9539,36.7881,36.9539,77000.0
2015-03-26 13:00:00,42.35,42.35,42.12,42.17,92000.0,36.9626,36.9626,36.7619,36.8055,92000.0
2015-03-26 13:30:00,42.19,42.42,42.19,42.35,49400.0,36.823,37.0237,36.823,36.9626,49400.0
2015-03-26 14:00:00,42.35,42.38,42.18,42.18,71200.0,36.9626,36.9888,36.8143,36.8143,71200.0
2015-03-26 14:30:00,42.19,42.28,42.19,42.23,64600.0,36.823,36.9015,36.823,36.8579,64600.0
2015-03-26 15:00:00,42.22,42.24,42.1,42.1,117200.0,36.8492,36.8666,36.7444,36.7444,117200.0
2015-03-26 15:30:00,42.12,42.29,42.1,42.1,320000.0,36.7619,36.9103,36.7444,36.7444,320000.0
2015-03-27 09:30:00,42.08,42.35,42.08,42.35,65000.0,36.727,36.9626,36.727,36.9626,65000.0
2015-03-27 10:00:00,42.35,42.41,42.18,42.34,45000.0,36.9626,37.015,36.8143,36.9539,45000.0
2015-03-27 10:30:00,42.34,42.45,42.27,42.45,30800.0,36.9539,37.0499,36.8928,37.0499,30800.0
2015-03-27 11:00:00,42.44,42.52,42.4,42.4,40400.0,37.0412,37.111,37.0063,37.0063,40400.0
2015-03-27 11:30:00,42.4,42.49,42.35,42.39,32600.0,37.0063,37.0848,36.9626,36.9975,32600.0
2015-03-27 12:00:00,42.4,42.45,42.38,42.42,39200.0,37.0063,37.0499,36.9888,37.0237,39200.0
2015-03-27 12:30:00,42.43,42.5,42.42,42.49,36800.0,37.0325,37.0936,37.0237,37.0848,36800.0
2015-03-27 13:00:00,42.5,42.5,42.44,42.45,37600.0,37.0936,37.0936,37.0412,37.0499,37600.0
2015-03-27 13:30:00,42.44,42.5,42.39,42.44,35400.0,37.0412,37.0936,36.9975,37.0412,35400.0
2015-03-27 14:00:00,42.44,42.48,42.42,42.45,60000.0,37.0412,37.0761,37.0237,37.0499,60000.0
2015-03-27 14:30:00,42.45,42.46,42.43,42.45,55000.0,37.0499,37.0586,37.0325,37.0499,55000.0
2015-03-27 15:00:00,42.45,42.46,42.43,42.45,77000.0,37.0499,37.0586,37.0325,37.0499,77000.0
2015-03-27 15:30:00,42.45,42.54,42.44,42.49,170800.0,37.0499,37.1285,37.0412,37.0848,170800.0
2015-03-30 09:30:00,42.68,42.85,42.56,42.83,103200.0,37.2507,37.399,37.1459,37.3816,103200.0
2015-03-30 10:00:00,42.84,42.91,42.84,42.87,32400.0,37.3903,37.4514,37.3903,37.4165,32400.0
2015-03-30 10:30:00,42.87,42.95,42.81,42.94,37400.0,37.4165,37.4863,37.3641,37.4776,37400.0
2015-03-30 11:00:00,42.94,42.94,42.88,42.92,22400.0,37.4776,37.4776,37.4252,37.4601,22400.0
2015-03-30 11:30:00,42.92,42.99,42.9,42.97,29800.0,37.4601,37.5212,37.4427,37.5038,29800.0
2015-03-30 12:00:00,42.99,43.08,42.98,43.07,23400.0,37.5212,37.5998,37.5125,37.591,23400.0
2015-03-30 12:30:00,43.06,43.1,43.04,43.06,17800.0,37.5823,37.6172,37.5649,37.5823,17800.0
2015-03-30 13:00:00,43.06,43.12,43.05,43.1,30400.0,37.5823,37.6347,37.5736,37.6172,30400.0
2015-03-30 13:30:00,43.1,43.15,43.09,43.1,33400.0,37.6172,37.6609,37.6085,37.6172,33400.0
2015-03-30 14:00:00,43.1,43.15,43.1,43.12,30400.0,37.6172,37.6609,37.6172,37.6347,30400.0
2015-03-30 14:30:00,43.12,43.13,43.04,43.1,38400.0,37.6347,37.6434,37.5649,37.6172,38400.0
2015-03-30 15:00:00,43.1,43.12,43.02,43.04,48600.0,37.6172,37.6347,37.5474,37.5649,48600.0
2015-03-30 15:30:00,43.04,43.09,42.95,42.97,197000.0,37.5649,37.6085,37.4863,37.5038,197000.0
2015-03-31 09:30:00,42.92,42.99,42.74,42.83,69800.0,37.4601,37.5212,37.303,37.3816,69800.0
2015-03-31 10:00:00,42.83,42.99,42.8,42.98,23800.0,37.3816,37.5212,37.3554,37.5125,23800.0
2015-03-31 10:30:00,42.97,43.02,42.89,42.94,33400.0,37.5038,37.5474,37.4339,37.4776,33400.0
2015-03-31 11:00:00,42.94,43.08,42.94,43.02,34000.0,37.4776,37.5998,37.4776,37.5474,34000.0
2015-03-31 11:30:00,43.03,43.03,42.92,42.95,36200.0,37.5561,37.5561,37.4601,37.4863,36200.0
2015-03-31 12:00:00,42.94,42.95,42.86,42.9,15600.0,37.4776,37.4863,37.4078,37.4427,15600.0
2015-03-31 12:30:00,42.9,42.92,42.85,42.88,32000.0,37.4427,37.4601,37.399,37.4252,32000.0
2015-03-31 13:00:00,42.88,42.88,42.8,42.85,38400.0,37.4252,37.4252,37.3554,37.399,38400.0
2015-03-31 13:30:00,42.86,42.92,42.79,42.82,21600.0,37.4078,37.4601,37.3467,37.3728,21600.0
2015-03-31 14:00:00,42.81,42.91,42.81,42.91,45600.0,37.3641,37.4514,37.3641,37.4514,45600.0
2015-03-31 14:30:00,42.91,42.92,42.88,42.92,27400.0,37.4514,37.4601,37.4252,37.4601,27400.0
2015-03-31 15:00:00,42.92,42.92,42.75,42.77,45000.0,37.4601,37.4601,37.3117,37.3292,45000.0
2015-03-31 15:30:00,42.77,42.77,42.7,42.73,271200.0,37.3292,37.3292,37.2681,37.2943,271200.0
2015-04-01 09:30:00,42.7,42.73,42.17,42.27,181000.0,37.2681,37.2943,36.8055,36.8928,181000.0
2015-04-01 10:00:00,42.24,42.49,42.2,42.44,53400.0,36.8666,37.0848,36.8317,37.0412,53400.0
2015-04-01 10:30:00,42.46,42.61,42.41,42.59,52800.0,37.0586,37.1896,37.015,37.1721,52800.0
2015-04-01 11:00:00,42.6,42.62,42.52,42.52,56400.0,37.1808,37.1983,37.111,37.111,56400.0
2015-04-01 11:30:00,42.54,42.62,42.53,42.54,55400.0,37.1285,37.1983,37.1197,37.1285,55400.0
2015-04-01 12:00:00,42.55,42.59,42.49,42.59,53800.0,37.1372,37.1721,37.0848,37.1721,53800.0
2015-04-01 12:30:00,42.56,42.6,42.52,42.6,39200.0,37.1459,37.1808,37.111,37.1808,39200.0
2015-04-01 13:00:00,42.58,42.6,42.54,42.57,36400.0,37.1634,37.1808,37.1285,37.1546,36400.0
2015-04-01 13:30:00,42.57,42.67,42.55,42.65,51400.0,37.1546,37.2419,37.1372,37.2245,51400.0
2015-04-01 14:00:00,42.65,42.68,42.62,42.64,65800.0,37.2245,37.2507,37.1983,37.2157,65800.0
2015-04-01 14:30:00,42.62,42.62,42.54,42.56,67800.0,37.1983,37.1983,37.1285,37.1459,67800.0
2015-04-01 15:00:00,42.56,42.57,42.47,42.52,95200.0,37.1459,37.1546,37.0674,37.111,95200.0
2015-04-01 15:30:00,42.52,42.7,42.5,42.7,154400.0,37.111,37.2681,37.0936,37.2681,154400.0
2015-04-02 09:30:00,42.76,43.06,42.69,43.02,61800.0,37.3205,37.5823,37.2594,37.5474,61800.0
2015-04-02 10:00:00,42.99,43.06,42.85,42.86,54600.0,37.5212,37.5823,37.399,37.4078,54600.0
2015-04-02 10:30:00,42.86,42.88,42.73,42.73,48600.0,37.4078,37.4252,37.2943,37.2943,48600.0
2015-04-02 11:00:00,42.74,42.87,42.71,42.84,91200.0,37.303,37.4165,37.2768,37.3903,91200.0
2015-04-02 11:30:00,42.85,42.91,42.73,42.78,42000.0,37.399,37.4514,37.2943,37.3379,42000.0
2015-04-02 12:00:00,42.74,42.74,42.62,42.67,32200.0,37.303,37.303,37.1983,37.2419,32200.0
2015-04-02 12:30:00,42.67,42.78,42.67,42.68,22400.0,37.2419,37.3379,37.2419,37.2507,22400.0
2015-04-02 13:00:00,42.68,42.74,42.65,42.74,32000.0,37.2507,37.303,37.2245,37.303,32000.0
2015-04-02 13:30:00,42.74,42.81,42.73,42.8,30800.0,37.303,37.3641,37.2943,37.3554,30800.0
2015-04-02 14:00:00,42.81,42.85,42.77,42.78,30200.0,37.3641,37.399,37.3292,37.3379,30200.0
2015-04-02 14:30:00,42.79,42.81,42.68,42.74,36800.0,37.3467,37.3641,37.2507,37.303,36800.0
2015-04-02 15:00:00,42.74,42.85,42.73,42.84,47800.0,37.303,37.399,37.2943,37.3903,47800.0
2015-04-02 15:30:00,42.84,42.94,42.81,42.89,104800.0,37.3903,37.4776,37.3641,37.4339,104800.0
2015-04-06 09:30:00,42.72,43.02,42.66,42.93,103800.0,37.2856,37.5474,37.2332,37.4689,103800.0
2015-04-06 10:00:00,42.93,43.06,42.81,43.0,76000.0,37.4689,37.5823,37.3641,37.5299,76000.0
2015-04-06 10:30:00,42.99,43.02,42.88,42.95,172000.0,37.5212,37.5474,37.4252,37.4863,172000.0
2015-04-06 11:00:00,42.95,43.04,42.94,43.04,46800.0,37.4863,37.5649,37.4776,37.5649,46800.0
2015-04-06 11:30:00,43.03,43.12,43.02,43.12,36200.0,37.5561,37.6347,37.5474,37.6347,36200.0
2015-04-06 12:00:00,43.13,43.2,43.1,43.16,47800.0,37.6434,37.7045,37.6172,37.6696,47800.0
2015-04-06 12:30:00,43.16,43.16,43.1,43.14,44000.0,37.6696,37.6696,37.6172,37.6521,44000.0
2015-04-06 13:00:00,43.14,43.2,43.12,43.2,54000.0,37.6521,37.7045,37.6347,37.7045,54000.0
2015-04-06 13:30:00,43.21,43.23,43.15,43.17,88200.0,37.7132,37.7307,37.6609,37.6783,88200.0
2015-04-06 14:00:00,43.18,43.27,43.18,43.23,79600.0,37.687,37.7656,37.687,37.7307,79600.0
2015-04-06 14:30:00,43.23,43.26,43.21,43.24,59200.0,37.7307,37.7569,37.7132,37.7394,59200.0
2015-04-06 15:00:00,43.24,43.27,43.13,43.15,80400.0,37.7394,37.7656,37.6434,37.6609,80400.0
2015-04-06 15:30:00,43.15,43.15,43.06,43.13,211200.0,37.6609,37.6609,37.5823,37.6434,211200.0
2015-04-07 09:30:00,43.16,43.23,43.12,43.12,61200.0,37.6696,37.7307,37.6347,37.6347,61200.0
2015-04-07 10:00:00,43.13,43.22,43.06,43.21,47200.0,37.6434,37.722,37.5823,37.7132,47200.0
2015-04-07 10:30:00,43.22,43.27,43.17,43.18,55600.0,37.722,37.7656,37.6783,37.687,55600.0
2015-04-07 11:00:00,43.16,43.17,43.04,43.06,56200.0,37.6696,37.6783,37.5649,37.5823,56200.0
2015-04-07 11:30:00,43.06,43.08,42.98,42.99,26600.0,37.5823,37.5998,37.5125,37.5212,26600.0
2015-04-07 12:00:00,42.99,43.08,42.99,43.03,23000.0,37.5212,37.5998,37.5212,37.5561,23000.0
2015-04-07 12:30:00,43.02,43.04,42.99,43.0,47400.0,37.5474,37.5649,37.5212,37.5299,47400.0
2015-04-07 13:00:00,42.99,43.01,42.99,43.01,31400.0,37.5212,37.5387,37.5212,37.5387,31400.0
2015-04-07 13:30:00,43.01,43.01,42.92,42.93,31400.0,37.5387,37.5387,37.4601,37.4689,31400.0
2015-04-07 14:00:00,42.93,42.94,42.9,42.91,37800.0,37.4689,37.4776,37.4427,37.4514,37800.0
2015-04-07 14:30:00,42.92,42.92,42.83,42.83,41600.0,37.4601,37.4601,37.3816,37.3816,41600.0
2015-04-07 15:00:00,42.83,42.88,42.82,42.85,46200.0,37.3816,37.4252,37.3728,37.399,46200.0
2015-04-07 15:30:00,42.85,42.87,42.75,42.77,145800.0,37.399,37.4165,37.3117,37.3292,145800.0
2015-04-08 09:30:00,42.78,43.19,42.78,43.06,82000.0,37.3379,37.6958,37.3379,37.5823,82000.0
2015-04-08 10:00:00,43.08,43.09,42.99,43.06,60600.0,37.5998,37.6085,37.5212,37.5823,60600.0
2015-04-08 10:30:00,43.04,43.04,42.79,42.86,49000.0,37.5649,37.5649,37.3467,37.4078,49000.0
2015-04-08 11:00:00,42.86,42.91,42.83,42.83,49400.0,37.4078,37.4514,37.3816,37.3816,49400.0
2015-04-08 11:30:00,42.84,42.96,42.8,42.91,36000.0,37.3903,37.495,37.3554,37.4514,36000.0
2015-04-08 12:00:00,42.91,42.93,42.85,42.9,26400.0,37.4514,37.4689,37.399,37.4427,26400.0
2015-04-08 12:30:00,42.91,42.91,42.85,42.87,24800.0,37.4514,37.4514,37.399,37.4165,24800.0
2015-04-08 13:00:00,42.87,42.89,42.84,42.84,22600.0,37.4165,37.4339,37.3903,37.3903,22600.0
2015-04-08 13:30:00,42.83,42.87,42.8,42.86,25000.0,37.3816,37.4165,37.3554,37.4078,25000.0
2015-04-08 14:00:00,42.87,42.94,42.76,42.88,72600.0,37.4165,37.4776,37.3205,37.4252,72600.0
2015-04-08 14:30:00,42.88,43.02,42.87,42.98,28200.0,37.4252,37.5474,37.4165,37.5125,28200.0
2015-04-08 15:00:00,43.0,43.05,42.95,43.02,50000.0,37.5299,37.5736,37.4863,37.5474,50000.0
2015-04-08 15:30:00,43.02,43.03,42.95,42.99,132600.0,37.5474,37.5561,37.4863,37.5212,132600.0
2015-04-09 09:30:00,42.81,43.11,42.6,42.63,198800.0,37.3641,37.626,37.1808,37.207,198800.0
2015-04-09 10:00:00,42.65,42.76,42.5,42.67,204200.0,37.2245,37.3205,37.0936,37.2419,204200.0
2015-04-09 10:30:00,42.64,42.68,42.58,42.62,38400.0,37.2157,37.2507,37.1634,37.1983,38400.0
2015-04-09 11:00:00,42.6,42.63,42.53,42.61,47000.0,37.1808,37.207,37.1197,37.1896,47000.0
2015-04-09 11:30:00,42.61,42.77,42.61,42.68,21800.0,37.1896,37.3292,37.1896,37.2507,21800.0
2015-04-09 12:00:00,42.69,42.71,42.65,42.7,34600.0,37.2594,37.2768,37.2245,37.2681,34600.0
2015-04-09 12:30:00,42.7,42.79,42.69,42.79,25000.0,37.2681,37.3467,37.2594,37.3467,25000.0
2015-04-09 13:00:00,42.8,42.8,42.73,42.74,30400.0,37.3554,37.3554,37.2943,37.303,30400.0
2015-04-09 13:30:00,42.74,42.77,42.71,42.73,39200.0,37.303,37.3292,37.2768,37.2943,39200.0
2015-04-09 14:00:00,42.73,42.79,42.71,42.75,43000.0,37.2943,37.3467,37.2768,37.3117,43000.0
2015-04-09 14:30:00,42.74,42.88,42.74,42.83,74600.0,37.303,37.4252,37.303,37.3816,74600.0
2015-04-09 15:00:00,42.83,42.94,42.82,42.91,89000.0,37.3816,37.4776,37.3728,37.4514,89000.0
2015-04-09 15:30:00,42.91,43.02,42.85,42.99,298200.0,37.4514,37.5474,37.399,37.5212,298200.0
2015-04-10 09:30:00,42.98,43.06,42.81,42.97,144800.0,37.5125,37.5823,37.3641,37.5038,144800.0
2015-04-10 10:00:00,42.98,43.08,42.97,43.04,29200.0,37.5125,37.5998,37.5038,37.5649,29200.0
2015-04-10 10:30:00,43.04,43.2,43.03,43.18,44000.0,37.5649,37.7045,37.5561,37.687,44000.0
2015-04-10 11:00:00,43.18,43.23,43.17,43.22,39400.0,37.687,37.7307,37.6783,37.722,39400.0
2015-04-10 11:30:00,43.22,43.24,43.18,43.18,29400.0,37.722,37.7394,37.687,37.687,29400.0
2015-04-10 12:00:00,43.18,43.18,43.12,43.13,31400.0,37.687,37.687,37.6347,37.6434,31400.0
2015-04-10 12:30:00,43.13,43.16,43.12,43.12,18000.0,37.6434,37.6696,37.6347,37.6347,18000.0
2015-04-10 13:00:00,43.11,43.12,43.03,43.03,17400.0,37.626,37.6347,37.5561,37.5561,17400.0
2015-04-10 13:30:00,43.02,43.08,43.02,43.04,11800.0,37.5474,37.5998,37.5474,37.5649,11800.0
2015-04-10 14:00:00,43.04,43.05,42.98,42.99,10600.0,37.5649,37.5736,37.5125,37.5212,10600.0
2015-04-10 14:30:00,42.99,42.99,42.94,42.96,23000.0,37.5212,37.5212,37.4776,37.495,23000.0
2015-04-10 15:00:00,42.96,42.99,42.92,42.94,26600.0,37.495,37.5212,37.4601,37.4776,26600.0
2015-04-10 15:30:00,42.94,42.98,42.9,42.95,124200.0,37.4776,37.5125,37.4427,37.4863,124200.0
2015-04-13 09:30:00,42.85,42.95,42.84,42.88,34200.0,37.399,37.4863,37.3903,37.4252,34200.0
2015-04-13 10:00:00,42.9,42.97,42.87,42.95,63200.0,37.4427,37.5038,37.4165,37.4863,63200.0
2015-04-13 10:30:00,42.95,42.96,42.88,42.88,34000.0,37.4863,37.495,37.4252,37.4252,34000.0
2015-04-13 11:00:00,42.88,42.98,42.88,42.91,53600.0,37.4252,37.5125,37.4252,37.4514,53600.0
2015-04-13 11:30:00,42.91,42.96,42.91,42.93,66000.0,37.4514,37.495,37.4514,37.4689,66000.0
2015-04-13 12:00:00,42.93,42.95,42.85,42.86,33400.0,37.4689,37.4863,37.399,37.4078,33400.0
2015-04-13 12:30:00,42.85,42.97,42.85,42.95,24800.0,37.399,37.5038,37.399,37.4863,24800.0
2015-04-13 13:00:00,42.95,42.95,42.83,42.84,31800.0,37.4863,37.4863,37.3816,37.3903,31800.0
2015-04-13 13:30:00,42.84,42.94,42.84,42.92,23000.0,37.3903,37.4776,37.3903,37.4601,23000.0
2015-04-13 14:00:00,42.92,42.95,42.88,42.9,99400.0,37.4601,37.4863,37.4252,37.4427,99400.0
2015-04-13 14:30:00,42.9,42.97,42.88,42.88,19000.0,37.4427,37.5038,37.4252,37.4252,19000.0
2015-04-13 15:00:00,42.87,42.89,42.85,42.85,37800.0,37.4165,37.4339,37.399,37.399,37800.0
2015-04-13 15:30:00,42.85,42.87,42.81,42.82,123600.0,37.399,37.4165,37.3641,37.3728,123600.0
2015-04-14 09:30:00,42.84,43.04,42.8,43.02,79200.0,37.3903,37.5649,37.3554,37.5474,79200.0
2015-04-14 10:00:00,43.02,43.03,42.86,42.95,153600.0,37.5474,37.5561,37.4078,37.4863,153600.0
2015-04-14 10:30:00,42.93,43.07,42.85,43.06,92400.0,37.4689,37.591,37.399,37.5823,92400.0
2015-04-14 11:00:00,43.05,43.19,42.96,43.16,117000.0,37.5736,37.6958,37.495,37.6696,117000.0
2015-04-14 11:30:00,43.17,43.23,43.16,43.22,28200.0,37.6783,37.7307,37.6696,37.722,28200.0
2015-04-14 12:00:00,43.21,43.27,43.21,43.26,28400.0,37.7132,37.7656,37.7132,37.7569,28400.0
2015-04-14 12:30:00,43.27,43.34,43.23,43.28,60000.0,37.7656,37.8267,37.7307,37.7743,60000.0
2015-04-14 13:00:00,43.28,43.35,43.26,43.3,24800.0,37.7743,37.8354,37.7569,37.7918,24800.0
2015-04-14 13:30:00,43.3,43.31,43.23,43.3,255400.0,37.7918,37.8005,37.7307,37.7918,255400.0
2015-04-14 14:00:00,43.3,43.38,43.27,43.31,75600.0,37.7918,37.8616,37.7656,37.8005,75600.0
2015-04-14 14:30:00,43.31,43.33,43.27,43.32,33200.0,37.8005,37.818,37.7656,37.8092,33200.0
2015-04-14 15:00:00,43.32,43.4,43.27,43.31,87000.0,37.8092,37.8791,37.7656,37.8005,87000.0
2015-04-14 15:30:00,43.31,43.34,43.23,43.27,194000.0,37.8005,37.8267,37.7307,37.7656,194000.0
2015-04-15 09:30:00,43.39,43.63,43.28,43.56,84400.0,37.8703,38.0798,37.7743,38.0187,84400.0
2015-04-15 10:00:00,43.56,43.56,43.44,43.48,28400.0,38.0187,38.0187,37.914,37.9489,28400.0
2015-04-15 10:30:00,43.46,43.48,43.35,43.35,36000.0,37.9314,37.9489,37.8354,37.8354,36000.0
2015-04-15 11:00:00,43.35,43.35,43.23,43.24,20400.0,37.8354,37.8354,37.7307,37.7394,20400.0
2015-04-15 11:30:00,43.23,43.24,43.17,43.21,13400.0,37.7307,37.7394,37.6783,37.7132,13400.0
2015-04-15 12:00:00,43.2,43.22,43.15,43.19,21600.0,37.7045,37.722,37.6609,37.6958,21600.0
2015-04-15 12:30:00,43.2,43.22,43.15,43.22,22600.0,37.7045,37.722,37.6609,37.722,22600.0
2015-04-15 13:00:00,43.24,43.24,43.17,43.22,31400.0,37.7394,37.7394,37.6783,37.722,31400.0
2015-04-15 13:30:00,43.23,43.23,43.13,43.15,36200.0,37.7307,37.7307,37.6434,37.6609,36200.0
2015-04-15 14:00:00,43.16,43.17,43.1,43.12,34800.0,37.6696,37.6783,37.6172,37.6347,34800.0
2015-04-15 14:30:00,43.12,43.13,43.07,43.07,39800.0,37.6347,37.6434,37.591,37.591,39800.0
2015-04-15 15:00:00,43.07,43.08,42.96,43.0,100200.0,37.591,37.5998,37.495,37.5299,100200.0
2015-04-15 15:30:00,42.99,43.0,42.83,42.87,245800.0,37.5212,37.5299,37.3816,37.4165,245800.0
2015-04-16 09:30:00,42.94,43.15,42.67,42.77,65000.0,37.4776,37.6609,37.2419,37.3292,65000.0
2015-04-16 10:00:00,42.8,42.86,42.74,42.76,66000.0,37.3554,37.4078,37.303,37.3205,66000.0
2015-04-16 10:30:00,42.77,42.85,42.74,42.84,97800.0,37.3292,37.399,37.303,37.3903,97800.0
2015-04-16 11:00:00,42.83,42.96,42.83,42.87,40600.0,37.3816,37.495,37.3816,37.4165,40600.0
2015-04-16 11:30:00,42.88,42.9,42.77,42.8,33600.0,37.4252,37.4427,37.3292,37.3554,33600.0
2015-04-16 12:00:00,42.81,42.83,42.74,42.76,61200.0,37.3641,37.3816,37.303,37.3205,61200.0
2015-04-16 12:30:00,42.76,42.8,42.73,42.77,42000.0,37.3205,37.3554,37.2943,37.3292,42000.0
2015-04-16 13:00:00,42.77,42.81,42.73,42.74,49400.0,37.3292,37.3641,37.2943,37.303,49400.0
2015-04-16 13:30:00,42.74,42.97,42.74,42.94,33600.0,37.303,37.5038,37.303,37.4776,33600.0
2015-04-16 14:00:00,42.93,42.96,42.92,42.96,55600.0,37.4689,37.495,37.4601,37.495,55600.0
2015-04-16 14:30:00,42.95,42.96,42.9,42.9,39200.0,37.4863,37.495,37.4427,37.4427,39200.0
2015-04-16 15:00:00,42.91,42.95,42.82,42.85,61800.0,37.4514,37.4863,37.3728,37.399,61800.0
2015-04-16 15:30:00,42.85,42.9,42.81,42.87,118200.0,37.399,37.4427,37.3641,37.4165,118200.0
2015-04-17 09:30:00,42.71,42.85,42.51,42.6,82400.0,37.2768,37.399,37.1023,37.1808,82400.0
2015-04-17 10:00:00,42.6,42.62,42.44,42.52,89400.0,37.1808,37.1983,37.0412,37.111,89400.0
2015-04-17 10:30:00,42.52,42.7,42.51,42.54,65200.0,37.111,37.2681,37.1023,37.1285,65200.0
2015-04-17 11:00:00,42.55,42.63,42.49,42.63,98600.0,37.1372,37.207,37.0848,37.207,98600.0
2015-04-17 11:30:00,42.63,42.65,42.51,42.57,46600.0,37.207,37.2245,37.1023,37.1546,46600.0
2015-04-17 12:00:00,42.57,42.65,42.55,42.57,36800.0,37.1546,37.2245,37.1372,37.1546,36800.0
2015-04-17 12:30:00,42.57,42.6,42.55,42.57,35800.0,37.1546,37.1808,37.1372,37.1546,35800.0
2015-04-17 13:00:00,42.56,42.61,42.56,42.6,33000.0,37.1459,37.1896,37.1459,37.1808,33000.0
2015-04-17 13:30:00,42.6,42.6,42.44,42.44,53200.0,37.1808,37.1808,37.0412,37.0412,53200.0
2015-04-17 14:00:00,42.44,42.47,42.31,42.35,52800.0,37.0412,37.0674,36.9277,36.9626,52800.0
2015-04-17 14:30:00,42.35,42.38,42.31,42.34,65200.0,36.9626,36.9888,36.9277,36.9539,65200.0
2015-04-17 15:00:00,42.35,42.41,42.32,42.41,51000.0,36.9626,37.015,36.9364,37.015,51000.0
2015-04-17 15:30:00,42.41,42.57,42.4,42.52,163200.0,37.015,37.1546,37.0063,37.111,163200.0
2015-04-20 09:30:00,42.39,42.59,42.34,42.35,219200.0,36.9975,37.1721,36.9539,36.9626,219200.0
2015-04-20 10:00:00,42.35,42.42,42.18,42.42,131800.0,36.9626,37.0237,36.8143,37.0237,131800.0
2015-04-20 10:30:00,42.42,42.46,42.41,42.43,71000.0,37.0237,37.0586,37.015,37.0325,71000.0
2015-04-20 11:00:00,42.43,42.44,42.34,42.36,78000.0,37.0325,37.0412,36.9539,36.9714,78000.0
2015-04-20 11:30:00,42.37,42.41,42.19,42.27,120200.0,36.9801,37.015,36.823,36.8928,120200.0
2015-04-20 12:00:00,42.27,42.27,42.24,42.25,84800.0,36.8928,36.8928,36.8666,36.8754,84800.0
2015-04-20 12:30:00,42.24,42.26,42.17,42.19,115200.0,36.8666,36.8841,36.8055,36.823,115200.0
2015-04-20 13:00:00,42.19,42.19,42.13,42.17,78600.0,36.823,36.823,36.7706,36.8055,78600.0
2015-04-20 13:30:00,42.17,42.17,42.13,42.13,101800.0,36.8055,36.8055,36.7706,36.7706,101800.0
2015-04-20 14:00:00,42.13,42.14,42.06,42.06,79600.0,36.7706,36.7793,36.7095,36.7095,79600.0
2015-04-20 14:30:00,42.06,42.13,42.06,42.11,69200.0,36.7095,36.7706,36.7095,36.7532,69200.0
2015-04-20 15:00:00,42.11,42.12,42.09,42.1,103800.0,36.7532,36.7619,36.7357,36.7444,103800.0
2015-04-20 15:30:00,42.1,42.17,42.1,42.14,154200.0,36.7444,36.8055,36.7444,36.7793,154200.0
2015-04-21 09:30:00,42.25,42.57,42.01,42.24,255200.0,36.8754,37.1546,36.6659,36.8666,255200.0
2015-04-21 10:00:00,42.26,42.26,42.12,42.16,88000.0,36.8841,36.8841,36.7619,36.7968,88000.0
2015-04-21 10:30:00,42.17,42.22,42.07,42.07,103000.0,36.8055,36.8492,36.7183,36.7183,103000.0
2015-04-21 11:00:00,42.08,42.15,42.03,42.04,119000.0,36.727,36.7881,36.6833,36.6921,119000.0
2015-04-21 11:30:00,42.03,42.08,41.99,42.06,71200.0,36.6833,36.727,36.6484,36.7095,71200.0
2015-04-21 12:00:00,42.06,42.19,42.05,42.19,42200.0,36.7095,36.823,36.7008,36.823,42200.0
2015-04-21 12:30:00,42.19,42.2,42.13,42.15,65400.0,36.823,36.8317,36.7706,36.7881,65400.0
2015-04-21 13:00:00,42.15,42.16,42.1,42.11,60600.0,36.7881,36.7968,36.7444,36.7532,60600.0
2015-04-21 13:30:00,42.13,42.16,42.09,42.09,78800.0,36.7706,36.7968,36.7357,36.7357,78800.0
2015-04-21 14:00:00,42.08,42.1,41.99,42.1,134000.0,36.727,36.7444,36.6484,36.7444,134000.0
2015-04-21 14:30:00,42.1,42.14,42.09,42.13,54800.0,36.7444,36.7793,36.7357,36.7706,54800.0
2015-04-21 15:00:00,42.13,42.15,42.06,42.08,93400.0,36.7706,36.7881,36.7095,36.727,93400.0
2015-04-21 15:30:00,42.08,42.1,42.02,42.04,340800.0,36.727,36.7444,36.6746,36.6921,340800.0
2015-04-22 09:30:00,42.02,42.07,41.79,41.93,127800.0,36.6746,36.7183,36.4739,36.5961,127800.0
2015-04-22 10:00:00,41.92,41.97,41.83,41.88,87400.0,36.5873,36.631,36.5088,36.5524,87400.0
2015-04-22 10:30:00,41.88,41.96,41.84,41.91,75000.0,36.5524,36.6222,36.5175,36.5786,75000.0
2015-04-22 11:00:00,41.91,41.93,41.8,41.83,146800.0,36.5786,36.5961,36.4826,36.5088,146800.0
2015-04-22 11:30:00,41.83,41.94,41.8,41.92,183400.0,36.5088,36.6048,36.4826,36.5873,183400.0
2015-04-22 12:00:00,41.92,41.93,41.87,41.9,75000.0,36.5873,36.5961,36.5437,36.5699,75000.0
2015-04-22 12:30:00,41.89,41.91,41.85,41.88,135800.0,36.5611,36.5786,36.5262,36.5524,135800.0
2015-04-22 13:00:00,41.88,41.89,41.85,41.88,221600.0,36.5524,36.5611,36.5262,36.5524,221600.0
2015-04-22 13:30:00,41.88,41.93,41.86,41.88,176400.0,36.5524,36.5961,36.535,36.5524,176400.0
2015-04-22 14:00:00,41.88,41.93,41.88,41.89,221600.0,36.5524,36.5961,36.5524,36.5611,221600.0
2015-04-22 14:30:00,41.88,41.91,41.86,41.88,168200.0,36.5524,36.5786,36.535,36.5524,168200.0
2015-04-22 15:00:00,41.88,41.9,41.87,41.88,203400.0,36.5524,36.5699,36.5437,36.5524,203400.0
2015-04-22 15:30:00,41.89,41.89,41.87,41.88,458600.0,36.5611,36.5611,36.5437,36.5524,458600.0
2015-04-23 09:30:00,41.73,41.92,41.52,41.84,158200.0,36.4215,36.5873,36.2382,36.5175,158200.0
2015-04-23 10:00:00,41.85,41.94,41.84,41.9,102400.0,36.5262,36.6048,36.5175,36.5699,102400.0
2015-04-23 10:30:00,41.9,41.91,41.88,41.89,153400.0,36.5699,36.5786,36.5524,36.5611,153400.0
2015-04-23 11:00:00,41.88,41.91,41.88,41.91,80400.0,36.5524,36.5786,36.5524,36.5786,80400.0
2015-04-23 11:30:00,41.9,41.93,41.88,41.91,189800.0,36.5699,36.5961,36.5524,36.5786,189800.0
2015-04-23 12:00:00,41.9,41.91,41.88,41.9,89000.0,36.5699,36.5786,36.5524,36.5699,89000.0
2015-04-23 12:30:00,41.9,41.92,41.88,41.9,222400.0,36.5699,36.5873,36.5524,36.5699,222400.0
2015-04-23 13:00:00,41.9,41.91,41.88,41.9,142400.0,36.5699,36.5786,36.5524,36.5699,142400.0
2015-04-23 13:30:00,41.91,42.02,41.9,42.02,115800.0,36.5786,36.6746,36.5699,36.6746,115800.0
2015-04-23 14:00:00,42.02,42.03,41.95,41.95,113600.0,36.6746,36.6833,36.6135,36.6135,113600.0
2015-04-23 14:30:00,41.95,41.97,41.88,41.91,110200.0,36.6135,36.631,36.5524,36.5786,110200.0
2015-04-23 15:00:00,41.92,41.99,41.92,41.96,103800.0,36.5873,36.6484,36.5873,36.6222,103800.0
2015-04-23 15:30:00,41.95,41.96,41.91,41.92,194200.0,36.6135,36.6222,36.5786,36.5873,194200.0
2015-04-24 09:30:00,41.99,42.09,41.91,41.95,44800.0,36.6484,36.7357,36.5786,36.6135,44800.0
2015-04-24 10:00:00,41.96,41.98,41.92,41.95,126200.0,36.6222,36.6397,36.5873,36.6135,126200.0
2015-04-24 10:30:00,41.95,41.98,41.93,41.94,75400.0,36.6135,36.6397,36.5961,36.6048,75400.0
2015-04-24 11:00:00,41.94,41.99,41.93,41.99,69200.0,36.6048,36.6484,36.5961,36.6484,69200.0
2015-04-24 11:30:00,41.99,42.04,41.99,42.03,71600.0,36.6484,36.6921,36.6484,36.6833,71600.0
2015-04-24 12:00:00,42.03,42.06,42.02,42.05,62600.0,36.6833,36.7095,36.6746,36.7008,62600.0
2015-04-24 12:30:00,42.04,42.06,42.0,42.01,44000.0,36.6921,36.7095,36.6572,36.6659,44000.0
2015-04-24 13:00:00,42.01,42.01,41.95,42.0,38000.0,36.6659,36.6659,36.6135,36.6572,38000.0
2015-04-24 13:30:00,42.0,42.07,41.99,42.02,117200.0,36.6572,36.7183,36.6484,36.6746,117200.0
2015-04-24 14:00:00,42.04,42.05,41.96,42.02,54200.0,36.6921,36.7008,36.6222,36.6746,54200.0
2015-04-24 14:30:00,42.02,42.04,41.98,42.03,156000.0,36.6746,36.6921,36.6397,36.6833,156000.0
2015-04-24 15:00:00,42.03,42.06,41.97,42.0,60600.0,36.6833,36.7095,36.631,36.6572,60600.0
2015-04-24 15:30:00,42.0,42.04,41.97,41.98,114600.0,36.6572,36.6921,36.631,36.6397,114600.0
2015-04-27 09:30:00,42.12,42.2,41.88,41.96,55200.0,36.7619,36.8317,36.5524,36.6222,55200.0
2015-04-27 10:00:00,41.97,42.0,41.93,41.94,49200.0,36.631,36.6572,36.5961,36.6048,49200.0
2015-04-27 10:30:00,41.93,41.96,41.85,41.9,28600.0,36.5961,36.6222,36.5262,36.5699,28600.0
2015-04-27 11:00:00,41.88,41.92,41.83,41.9,25000.0,36.5524,36.5873,36.5088,36.5699,25000.0
2015-04-27 11:30:00,41.89,41.92,41.74,41.75,31000.0,36.5611,36.5873,36.4302,36.439,31000.0
2015-04-27 12:00:00,41.76,41.79,41.65,41.71,23800.0,36.4477,36.4739,36.3517,36.404,23800.0
2015-04-27 12:30:00,41.71,41.74,41.65,41.68,47200.0,36.404,36.4302,36.3517,36.3779,47200.0
2015-04-27 13:00:00,41.69,41.71,41.6,41.69,40600.0,36.3866,36.404,36.308,36.3866,40600.0
2015-04-27 13:30:00,41.7,41.78,41.69,41.77,29200.0,36.3953,36.4651,36.3866,36.4564,29200.0
2015-04-27 14:00:00,41.77,41.79,41.76,41.78,28400.0,36.4564,36.4739,36.4477,36.4651,28400.0
2015-04-27 14:30:00,41.78,41.8,41.76,41.8,40000.0,36.4651,36.4826,36.4477,36.4826,40000.0
2015-04-27 15:00:00,41.8,41.83,41.71,41.73,59800.0,36.4826,36.5088,36.404,36.4215,59800.0
2015-04-27 15:30:00,41.72,41.76,41.65,41.74,241200.0,36.4128,36.4477,36.3517,36.4302,241200.0
2015-04-28 09:30:00,41.83,41.93,41.65,41.73,123200.0,36.5088,36.5961,36.3517,36.4215,123200.0
2015-04-28 10:00:00,41.7,41.77,41.54,41.77,58600.0,36.3953,36.4564,36.2557,36.4564,58600.0
2015-04-28 10:30:00,41.75,41.87,41.71,41.81,42000.0,36.439,36.5437,36.404,36.4913,42000.0
2015-04-28 11:00:00,41.81,41.97,41.81,41.87,35800.0,36.4913,36.631,36.4913,36.5437,35800.0
2015-04-28 11:30:00,41.87,41.96,41.87,41.94,35400.0,36.5437,36.6222,36.5437,36.6048,35400.0
2015-04-28 12:00:00,41.94,41.95,41.85,41.85,68200.0,36.6048,36.6135,36.5262,36.5262,68200.0
2015-04-28 12:30:00,41.85,41.99,41.85,41.97,33800.0,36.5262,36.6484,36.5262,36.631,33800.0
2015-04-28 13:00:00,41.96,41.97,41.87,41.89,25400.0,36.6222,36.631,36.5437,36.5611,25400.0
2015-04-28 13:30:00,41.88,41.91,41.84,41.9,27600.0,36.5524,36.5786,36.5175,36.5699,27600.0
2015-04-28 14:00:00,41.91,41.91,41.8,41.82,46600.0,36.5786,36.5786,36.4826,36.5001,46600.0
2015-04-28 14:30:00,41.8,41.85,41.79,41.84,27600.0,36.4826,36.5262,36.4739,36.5175,27600.0
2015-04-28 15:00:00,41.84,41.86,41.83,41.84,39800.0,36.5175,36.535,36.5088,36.5175,39800.0
2015-04-28 15:30:00,41.84,41.85,41.72,41.77,204000.0,36.5175,36.5262,36.4128,36.4564,204000.0
2015-04-29 09:30:00,41.52,41.84,41.52,41.65,119800.0,36.2382,36.5175,36.2382,36.3517,119800.0
2015-04-29 10:00:00,41.65,41.7,41.54,41.66,49400.0,36.3517,36.3953,36.2557,36.3604,49400.0
2015-04-29 10:30:00,41.64,41.68,41.58,41.6,35400.0,36.343,36.3779,36.2906,36.308,35400.0
2015-04-29 11:00:00,41.6,41.66,41.54,41.55,32400.0,36.308,36.3604,36.2557,36.2644,32400.0
2015-04-29 11:30:00,41.55,41.56,41.44,41.46,40400.0,36.2644,36.2731,36.1684,36.1859,40400.0
2015-04-29 12:00:00,41.45,41.46,41.31,41.32,43200.0,36.1771,36.1859,36.0549,36.0637,43200.0
2015-04-29 12:30:00,41.31,41.32,41.18,41.22,63000.0,36.0549,36.0637,35.9415,35.9764,63000.0
2015-04-29 13:00:00,41.21,41.21,41.12,41.14,85400.0,35.9677,35.9677,35.8891,35.9066,85400.0
2015-04-29 13:30:00,41.14,41.3,41.14,41.3,22200.0,35.9066,36.0462,35.9066,36.0462,22200.0
2015-04-29 14:00:00,41.3,41.4,41.27,41.39,34000.0,36.0462,36.1335,36.02,36.1248,34000.0
2015-04-29 14:30:00,41.37,41.41,41.27,41.3,29400.0,36.1073,36.1422,36.02,36.0462,29400.0
2015-04-29 15:00:00,41.29,41.34,41.26,41.27,52600.0,36.0375,36.0811,36.0113,36.02,52600.0
2015-04-29 15:30:00,41.28,41.33,41.25,41.29,124200.0,36.0287,36.0724,36.0026,36.0375,124200.0
2015-04-30 09:30:00,41.21,41.42,40.95,41.01,74200.0,35.9677,36.1509,35.7407,35.7931,74200.0
2015-04-30 10:00:00,40.97,40.97,40.85,40.88,53200.0,35.7582,35.7582,35.6534,35.6796,53200.0
2015-04-30 10:30:00,40.88,40.92,40.79,40.85,123000.0,35.6796,35.7145,35.6011,35.6534,123000.0
2015-04-30 11:00:00,40.88,41.02,40.87,40.95,53200.0,35.6796,35.8018,35.6709,35.7407,53200.0
2015-04-30 11:30:00,40.96,40.99,40.78,40.78,29000.0,35.7495,35.7756,35.5924,35.5924,29000.0
2015-04-30 12:00:00,40.8,40.81,40.71,40.74,28600.0,35.6098,35.6185,35.5313,35.5574,28600.0
2015-04-30 12:30:00,40.74,40.81,40.72,40.72,27000.0,35.5574,35.6185,35.54,35.54,27000.0
2015-04-30 13:00:00,40.75,40.78,40.69,40.72,41200.0,35.5662,35.5924,35.5138,35.54,41200.0
2015-04-30 13:30:00,40.72,40.72,40.65,40.67,84600.0,35.54,35.54,35.4789,35.4963,84600.0
2015-04-30 14:00:00,40.66,40.67,40.56,40.59,109000.0,35.4876,35.4963,35.4003,35.4265,109000.0
2015-04-30 14:30:00,40.6,40.6,40.47,40.52,87800.0,35.4353,35.4353,35.3218,35.3654,87800.0
2015-04-30 15:00:00,40.51,40.52,40.41,40.49,136600.0,35.3567,35.3654,35.2694,35.3392,136600.0
2015-04-30 15:30:00,40.48,40.6,40.48,40.59,225000.0,35.3305,35.4353,35.3305,35.4265,225000.0
2015-05-01 09:30:00,40.59,41.07,40.56,40.97,110400.0,35.4265,35.8455,35.4003,35.7582,110400.0
2015-05-01 10:00:00,40.89,41.1,40.89,40.93,53400.0,35.6884,35.8716,35.6884,35.7233,53400.0
2015-05-01 10:30:00,40.94,40.96,40.85,40.89,40400.0,35.732,35.7495,35.6534,35.6884,40400.0
2015-05-01 11:00:00,40.88,40.95,40.88,40.91,38600.0,35.6796,35.7407,35.6796,35.7058,38600.0
2015-05-01 11:30:00,40.92,40.93,40.66,40.72,96000.0,35.7145,35.7233,35.4876,35.54,96000.0
2015-05-01 12:00:00,40.71,40.88,40.65,40.88,45400.0,35.5313,35.6796,35.4789,35.6796,45400.0
2015-05-01 12:30:00,40.89,40.98,40.89,40.96,33600.0,35.6884,35.7669,35.6884,35.7495,33600.0
2015-05-01 13:00:00,40.95,40.98,40.92,40.95,35200.0,35.7407,35.7669,35.7145,35.7407,35200.0
2015-05-01 13:30:00,40.95,41.02,40.91,40.99,42800.0,35.7407,35.8018,35.7058,35.7756,42800.0
2015-05-01 14:00:00,40.99,41.06,40.99,41.06,36600.0,35.7756,35.8367,35.7756,35.8367,36600.0
2015-05-01 14:30:00,41.06,41.06,40.96,41.01,56400.0,35.8367,35.8367,35.7495,35.7931,56400.0
2015-05-01 15:00:00,41.01,41.03,40.93,40.94,79600.0,35.7931,35.8106,35.7233,35.732,79600.0
2015-05-01 15:30:00,40.94,40.99,40.93,40.97,189400.0,35.732,35.7756,35.7233,35.7582,189400.0
2015-05-04 09:30:00,41.16,41.33,41.05,41.3,48800.0,35.924,36.0724,35.828,36.0462,48800.0
2015-05-04 10:00:00,41.29,41.34,41.25,41.33,51800.0,36.0375,36.0811,36.0026,36.0724,51800.0
2015-05-04 10:30:00,41.33,41.33,41.22,41.26,43600.0,36.0724,36.0724,35.9764,36.0113,43600.0
2015-05-04 11:00:00,41.27,41.34,41.27,41.29,48000.0,36.02,36.0811,36.02,36.0375,48000.0
2015-05-04 11:30:00,41.29,41.35,41.27,41.32,39800.0,36.0375,36.0898,36.02,36.0637,39800.0
2015-05-04 12:00:00,41.32,41.38,41.32,41.37,35400.0,36.0637,36.116,36.0637,36.1073,35400.0
2015-05-04 12:30:00,41.36,41.37,41.3,41.3,23200.0,36.0986,36.1073,36.0462,36.0462,23200.0
2015-05-04 13:00:00,41.3,41.3,41.21,41.27,26000.0,36.0462,36.0462,35.9677,36.02,26000.0
2015-05-04 13:30:00,41.27,41.3,41.25,41.29,22000.0,36.02,36.0462,36.0026,36.0375,22000.0
2015-05-04 14:00:00,41.27,41.35,41.24,41.32,46000.0,36.02,36.0898,35.9938,36.0637,46000.0
2015-05-04 14:30:00,41.32,41.32,41.26,41.27,31000.0,36.0637,36.0637,36.0113,36.02,31000.0
2015-05-04 15:00:00,41.27,41.33,41.24,41.32,40000.0,36.02,36.0724,35.9938,36.0637,40000.0
2015-05-04 15:30:00,41.32,41.32,41.13,41.16,155800.0,36.0637,36.0637,35.8978,35.924,155800.0
2015-05-05 09:30:00,41.26,41.45,41.1,41.1,55000.0,36.0113,36.1771,35.8716,35.8716,55000.0
2015-05-05 10:00:00,41.08,41.18,41.06,41.09,53800.0,35.8542,35.9415,35.8367,35.8629,53800.0
2015-05-05 10:30:00,41.09,41.15,41.01,41.02,31400.0,35.8629,35.9153,35.7931,35.8018,31400.0
2015-05-05 11:00:00,41.01,41.01,40.88,40.9,50200.0,35.7931,35.7931,35.6796,35.6971,50200.0
2015-05-05 11:30:00,40.89,40.97,40.89,40.96,20400.0,35.6884,35.7582,35.6884,35.7495,20400.0
2015-05-05 12:00:00,40.98,41.01,40.93,40.94,24200.0,35.7669,35.7931,35.7233,35.732,24200.0
2015-05-05 12:30:00,40.94,40.96,40.9,40.9,26600.0,35.732,35.7495,35.6971,35.6971,26600.0
2015-05-05 13:00:00,40.91,40.92,40.77,40.84,23200.0,35.7058,35.7145,35.5836,35.6447,23200.0
2015-05-05 13:30:00,40.83,40.88,40.82,40.84,19000.0,35.636,35.6796,35.6273,35.6447,19000.0
2015-05-05 14:00:00,40.85,40.88,40.82,40.84,33000.0,35.6534,35.6796,35.6273,35.6447,33000.0
2015-05-05 14:30:00,40.84,40.84,40.77,40.81,25400.0,35.6447,35.6447,35.5836,35.6185,25400.0
2015-05-05 15:00:00,40.81,40.84,40.77,40.84,35000.0,35.6185,35.6447,35.5836,35.6447,35000.0
2015-05-05 15:30:00,40.84,40.86,40.79,40.82,100200.0,35.6447,35.6622,35.6011,35.6273,100200.0
2015-05-06 09:30:00,40.88,41.05,40.63,40.73,61200.0,35.6796,35.828,35.4614,35.5487,61200.0
2015-05-06 10:00:00,40.71,40.72,40.59,40.68,66000.0,35.5313,35.54,35.4265,35.5051,66000.0
2015-05-06 10:30:00,40.69,40.77,40.64,40.74,64600.0,35.5138,35.5836,35.4702,35.5574,64600.0
2015-05-06 11:00:00,40.74,40.77,40.7,40.76,38600.0,35.5574,35.5836,35.5225,35.5749,38600.0
2015-05-06 11:30:00,40.74,40.85,40.74,40.79,49800.0,35.5574,35.6534,35.5574,35.6011,49800.0
2015-05-06 12:00:00,40.8,40.82,40.74,40.8,35400.0,35.6098,35.6273,35.5574,35.6098,35400.0
2015-05-06 12:30:00,40.8,40.88,40.78,40.81,44600.0,35.6098,35.6796,35.5924,35.6185,44600.0
2015-05-06 13:00:00,40.81,40.85,40.78,40.83,29600.0,35.6185,35.6534,35.5924,35.636,29600.0
2015-05-06 13:30:00,40.82,40.83,40.75,40.77,44000.0,35.6273,35.636,35.5662,35.5836,44000.0
2015-05-06 14:00:00,40.76,40.83,40.76,40.83,68600.0,35.5749,35.636,35.5749,35.636,68600.0
2015-05-06 14:30:00,40.84,40.84,40.7,40.82,88800.0,35.6447,35.6447,35.5225,35.6273,88800.0
2015-05-06 15:00:00,40.82,40.89,40.77,40.88,154600.0,35.6273,35.6884,35.5836,35.6796,154600.0
2015-05-06 15:30:00,40.89,40.91,40.78,40.89,319000.0,35.6884,35.7058,35.5924,35.6884,319000.0
2015-05-07 09:30:00,40.83,41.24,40.5,40.85,174000.0,35.636,35.9938,35.348,35.6534,174000.0
2015-05-07 10:00:00,40.85,41.12,40.82,41.02,105200.0,35.6534,35.8891,35.6273,35.8018,105200.0
2015-05-07 10:30:00,41.02,41.15,40.91,41.15,102200.0,35.8018,35.9153,35.7058,35.9153,102200.0
2015-05-07 11:00:00,41.12,41.27,41.02,41.26,85600.0,35.8891,36.02,35.8018,36.0113,85600.0
2015-05-07 11:30:00,41.24,41.35,41.21,41.25,45000.0,35.9938,36.0898,35.9677,36.0026,45000.0
2015-05-07 12:00:00,41.29,41.36,41.26,41.33,37800.0,36.0375,36.0986,36.0113,36.0724,37800.0
2015-05-07 12:30:00,41.34,41.46,41.33,41.42,35000.0,36.0811,36.1859,36.0724,36.1509,35000.0
2015-05-07 13:00:00,41.42,41.45,41.34,41.35,18200.0,36.1509,36.1771,36.0811,36.0898,18200.0
2015-05-07 13:30:00,41.38,41.5,41.38,41.42,97400.0,36.116,36.2208,36.116,36.1509,97400.0
2015-05-07 14:00:00,41.43,41.45,41.37,41.38,37600.0,36.1597,36.1771,36.1073,36.116,37600.0
2015-05-07 14:30:00,41.4,41.41,41.27,41.3,36000.0,36.1335,36.1422,36.02,36.0462,36000.0
2015-05-07 15:00:00,41.3,41.35,41.22,41.27,61600.0,36.0462,36.0898,35.9764,36.02,61600.0
2015-05-07 15:30:00,41.26,41.37,41.23,41.32,232000.0,36.0113,36.1073,35.9851,36.0637,232000.0
2015-05-08 09:30:00,41.69,41.77,41.48,41.69,103800.0,36.3866,36.4564,36.2033,36.3866,103800.0
2015-05-08 10:00:00,41.68,41.75,41.63,41.64,77600.0,36.3779,36.439,36.3342,36.343,77600.0
2015-05-08 10:30:00,41.66,41.7,41.61,41.67,73400.0,36.3604,36.3953,36.3168,36.3691,73400.0
2015-05-08 11:00:00,41.67,41.74,41.62,41.62,58200.0,36.3691,36.4302,36.3255,36.3255,58200.0
2015-05-08 11:30:00,41.63,41.67,41.46,41.67,117800.0,36.3342,36.3691,36.1859,36.3691,117800.0
2015-05-08 12:00:00,41.67,41.72,41.63,41.69,59800.0,36.3691,36.4128,36.3342,36.3866,59800.0
2015-05-08 12:30:00,41.69,41.72,41.68,41.71,129600.0,36.3866,36.4128,36.3779,36.404,129600.0
2015-05-08 13:00:00,41.71,41.72,41.67,41.71,89400.0,36.404,36.4128,36.3691,36.404,89400.0
2015-05-08 13:30:00,41.71,41.71,41.57,41.58,108800.0,36.404,36.404,36.2819,36.2906,108800.0
2015-05-08 14:00:00,41.58,41.61,41.54,41.59,50200.0,36.2906,36.3168,36.2557,36.2993,50200.0
2015-05-08 14:30:00,41.59,41.59,41.51,41.56,52800.0,36.2993,36.2993,36.2295,36.2731,52800.0
2015-05-08 15:00:00,41.56,41.67,41.56,41.59,60600.0,36.2731,36.3691,36.2731,36.2993,60600.0
2015-05-08 15:30:00,41.59,41.67,41.59,41.62,154200.0,36.2993,36.3691,36.2993,36.3255,154200.0
2015-05-11 09:30:00,41.53,41.73,41.45,41.58,41800.0,36.2469,36.4215,36.1771,36.2906,41800.0
2015-05-11 10:00:00,41.6,41.77,41.6,41.68,29200.0,36.308,36.4564,36.308,36.3779,29200.0
2015-05-11 10:30:00,41.66,41.77,41.61,41.74,44600.0,36.3604,36.4564,36.3168,36.4302,44600.0
2015-05-11 11:00:00,41.74,41.76,41.71,41.74,141600.0,36.4302,36.4477,36.404,36.4302,141600.0
2015-05-11 11:30:00,41.74,41.74,41.68,41.74,45000.0,36.4302,36.4302,36.3779,36.4302,45000.0
2015-05-11 12:00:00,41.74,41.77,41.67,41.68,134000.0,36.4302,36.4564,36.3691,36.3779,134000.0
2015-05-11 12:30:00,41.68,41.77,41.65,41.74,54400.0,36.3779,36.4564,36.3517,36.4302,54400.0
2015-05-11 13:00:00,41.74,41.77,41.74,41.76,32400.0,36.4302,36.4564,36.4302,36.4477,32400.0
2015-05-11 13:30:00,41.74,41.76,41.71,41.72,26600.0,36.4302,36.4477,36.404,36.4128,26600.0
2015-05-11 14:00:00,41.72,41.76,41.66,41.69,62000.0,36.4128,36.4477,36.3604,36.3866,62000.0
2015-05-11 14:30:00,41.69,41.76,41.63,41.65,103200.0,36.3866,36.4477,36.3342,36.3517,103200.0
2015-05-11 15:00:00,41.65,41.75,41.62,41.73,115000.0,36.3517,36.439,36.3255,36.4215,115000.0
2015-05-11 15:30:00,41.73,41.76,41.69,41.76,368600.0,36.4215,36.4477,36.3866,36.4477,368600.0
2015-05-12 09:30:00,41.63,41.66,41.31,41.45,81000.0,36.3342,36.3604,36.0549,36.1771,81000.0
2015-05-12 10:00:00,41.44,41.52,41.35,41.45,47400.0,36.1684,36.2382,36.0898,36.1771,47400.0
2015-05-12 10:30:00,41.45,41.65,41.45,41.59,41200.0,36.1771,36.3517,36.1771,36.2993,41200.0
2015-05-12 11:00:00,41.6,41.67,41.52,41.56,27600.0,36.308,36.3691,36.2382,36.2731,27600.0
2015-05-12 11:30:00,41.56,41.56,41.49,41.5,34400.0,36.2731,36.2731,36.212,36.2208,34400.0
2015-05-12 12:00:00,41.51,41.6,41.45,41.6,44600.0,36.2295,36.308,36.1771,36.308,44600.0
2015-05-12 12:30:00,41.58,41.7,41.56,41.66,33400.0,36.2906,36.3953,36.2731,36.3604,33400.0
2015-05-12 13:00:00,41.66,41.74,41.63,41.72,23600.0,36.3604,36.4302,36.3342,36.4128,23600.0
2015-05-12 13:30:00,41.73,41.73,41.67,41.72,32200.0,36.4215,36.4215,36.3691,36.4128,32200.0
2015-05-12 14:00:00,41.71,41.81,41.71,41.79,92000.0,36.404,36.4913,36.404,36.4739,92000.0
2015-05-12 14:30:00,41.81,41.86,41.76,41.76,50800.0,36.4913,36.535,36.4477,36.4477,50800.0
2015-05-12 15:00:00,41.75,41.79,41.73,41.76,65200.0,36.439,36.4739,36.4215,36.4477,65200.0
2015-05-12 15:30:00,41.76,41.77,41.65,41.68,231400.0,36.4477,36.4564,36.3517,36.3779,231400.0
2015-05-13 09:30:00,41.85,41.89,41.63,41.65,71400.0,36.5262,36.5611,36.3342,36.3517,71400.0
2015-05-13 10:00:00,41.66,41.71,41.58,41.59,98800.0,36.3604,36.404,36.2906,36.2993,98800.0
2015-05-13 10:30:00,41.59,41.67,41.52,41.56,55600.0,36.2993,36.3691,36.2382,36.2731,55600.0
2015-05-13 11:00:00,41.57,41.62,41.51,41.56,49000.0,36.2819,36.3255,36.2295,36.2731,49000.0
2015-05-13 11:30:00,41.55,41.58,41.5,41.5,48600.0,36.2644,36.2906,36.2208,36.2208,48600.0
2015-05-13 12:00:00,41.51,41.57,41.48,41.48,34200.0,36.2295,36.2819,36.2033,36.2033,34200.0
2015-05-13 12:30:00,41.48,41.52,41.45,41.48,47800.0,36.2033,36.2382,36.1771,36.2033,47800.0
2015-05-13 13:00:00,41.49,41.59,41.49,41.52,32200.0,36.212,36.2993,36.212,36.2382,32200.0
2015-05-13 13:30:00,41.53,41.55,41.47,41.47,38400.0,36.2469,36.2644,36.1946,36.1946,38400.0
2015-05-13 14:00:00,41.48,41.48,41.43,41.47,36400.0,36.2033,36.2033,36.1597,36.1946,36400.0
2015-05-13 14:30:00,41.45,41.49,41.38,41.38,163600.0,36.1771,36.212,36.116,36.116,163600.0
2015-05-13 15:00:00,41.38,41.44,41.38,41.38,82200.0,36.116,36.1684,36.116,36.116,82200.0
2015-05-13 15:30:00,41.38,41.41,41.32,41.4,276000.0,36.116,36.1422,36.0637,36.1335,276000.0
2015-05-14 09:30:00,41.49,41.65,41.41,41.42,73400.0,36.3574,36.4976,36.2873,36.296,73400.0
2015-05-14 10:00:00,41.41,41.58,41.38,41.57,75200.0,36.2873,36.4363,36.261,36.4275,75200.0
2015-05-14 10:30:00,41.59,41.66,41.52,41.6,60600.0,36.445,36.5064,36.3837,36.4538,60600.0
2015-05-14 11:00:00,41.58,41.62,41.49,41.54,51400.0,36.4363,36.4713,36.3574,36.4012,51400.0
2015-05-14 11:30:00,41.54,41.72,41.53,41.66,56800.0,36.4012,36.5589,36.3924,36.5064,56800.0
2015-05-14 12:00:00,41.67,41.74,41.65,41.72,34400.0,36.5151,36.5765,36.4976,36.5589,34400.0
2015-05-14 12:30:00,41.74,41.75,41.63,41.63,138800.0,36.5765,36.5852,36.4801,36.4801,138800.0
2015-05-14 13:00:00,41.63,41.76,41.6,41.76,162400.0,36.4801,36.594,36.4538,36.594,162400.0
2015-05-14 13:30:00,41.75,41.77,41.68,41.74,35800.0,36.5852,36.6027,36.5239,36.5765,35800.0
2015-05-14 14:00:00,41.74,41.76,41.71,41.75,24800.0,36.5765,36.594,36.5502,36.5852,24800.0
2015-05-14 14:30:00,41.76,41.79,41.73,41.75,34000.0,36.594,36.6203,36.5677,36.5852,34000.0
2015-05-14 15:00:00,41.76,41.83,41.74,41.74,48800.0,36.594,36.6553,36.5765,36.5765,48800.0
2015-05-14 15:30:00,41.74,41.75,41.69,41.74,122600.0,36.5765,36.5852,36.5326,36.5765,122600.0
2015-05-15 09:30:00,41.73,41.83,41.68,41.74,46000.0,36.5677,36.6553,36.5239,36.5765,46000.0
2015-05-15 10:00:00,41.72,41.81,41.67,41.81,16800.0,36.5589,36.6378,36.5151,36.6378,16800.0
2015-05-15 10:30:00,41.77,41.8,41.65,41.65,52600.0,36.6027,36.629,36.4976,36.4976,52600.0
2015-05-15 11:00:00,41.66,41.68,41.59,41.64,22400.0,36.5064,36.5239,36.445,36.4888,22400.0
2015-05-15 11:30:00,41.65,41.66,41.59,41.63,59600.0,36.4976,36.5064,36.445,36.4801,59600.0
2015-05-15 12:00:00,41.62,41.71,41.61,41.66,50400.0,36.4713,36.5502,36.4625,36.5064,50400.0
2015-05-15 12:30:00,41.67,41.73,41.66,41.72,16000.0,36.5151,36.5677,36.5064,36.5589,16000.0
2015-05-15 13:00:00,41.72,41.73,41.66,41.66,43200.0,36.5589,36.5677,36.5064,36.5064,43200.0
2015-05-15 13:30:00,41.65,41.72,41.65,41.71,28800.0,36.4976,36.5589,36.4976,36.5502,28800.0
2015-05-15 14:00:00,41.7,41.71,41.66,41.71,19200.0,36.5414,36.5502,36.5064,36.5502,19200.0
2015-05-15 14:30:00,41.71,41.75,41.7,41.73,25400.0,36.5502,36.5852,36.5414,36.5677,25400.0
2015-05-15 15:00:00,41.72,41.79,41.72,41.79,61400.0,36.5589,36.6203,36.5589,36.6203,61400.0
2015-05-15 15:30:00,41.78,41.83,41.77,41.81,125800.0,36.6115,36.6553,36.6027,36.6378,125800.0
2015-05-18 09:30:00,41.66,41.9,41.66,41.78,41600.0,36.5064,36.7167,36.5064,36.6115,41600.0
2015-05-18 10:00:00,41.8,41.85,41.79,41.84,26600.0,36.629,36.6729,36.6203,36.6641,26600.0
2015-05-18 10:30:00,41.85,41.89,41.82,41.84,21800.0,36.6729,36.7079,36.6466,36.6641,21800.0
2015-05-18 11:00:00,41.85,41.96,41.85,41.96,25200.0,36.6729,36.7692,36.6729,36.7692,25200.0
2015-05-18 11:30:00,41.95,41.99,41.94,41.98,20800.0,36.7605,36.7955,36.7517,36.7868,20800.0
2015-05-18 12:00:00,41.98,42.01,41.96,42.01,22800.0,36.7868,36.8131,36.7692,36.8131,22800.0
2015-05-18 12:30:00,42.02,42.05,42.01,42.02,13200.0,36.8218,36.8481,36.8131,36.8218,13200.0
2015-05-18 13:00:00,42.04,42.05,42.01,42.03,30400.0,36.8393,36.8481,36.8131,36.8306,30400.0
2015-05-18 13:30:00,42.04,42.1,42.02,42.1,35800.0,36.8393,36.8919,36.8218,36.8919,35800.0
2015-05-18 14:00:00,42.09,42.18,42.08,42.13,39600.0,36.8832,36.962,36.8744,36.9182,39600.0
2015-05-18 14:30:00,42.11,42.15,42.09,42.15,53000.0,36.9007,36.9357,36.8832,36.9357,53000.0
2015-05-18 15:00:00,42.15,42.15,42.07,42.1,55800.0,36.9357,36.9357,36.8656,36.8919,55800.0
2015-05-18 15:30:00,42.1,42.1,42.03,42.07,124600.0,36.8919,36.8919,36.8306,36.8656,124600.0
2015-05-19 09:30:00,42.07,42.1,41.92,42.05,37000.0,36.8656,36.8919,36.7342,36.8481,37000.0
2015-05-19 10:00:00,42.06,42.23,42.03,42.23,111200.0,36.8569,37.0058,36.8306,37.0058,111200.0
2015-05-19 10:30:00,42.2,42.25,42.18,42.22,31600.0,36.9796,37.0234,36.962,36.9971,31600.0
2015-05-19 11:00:00,42.22,42.24,42.19,42.23,20800.0,36.9971,37.0146,36.9708,37.0058,20800.0
2015-05-19 11:30:00,42.24,42.24,42.19,42.19,21800.0,37.0146,37.0146,36.9708,36.9708,21800.0
2015-05-19 12:00:00,42.19,42.22,42.17,42.17,14600.0,36.9708,36.9971,36.9533,36.9533,14600.0
2015-05-19 12:30:00,42.16,42.18,42.14,42.18,30600.0,36.9445,36.962,36.927,36.962,30600.0
2015-05-19 13:00:00,42.17,42.21,42.16,42.2,26000.0,36.9533,36.9883,36.9445,36.9796,26000.0
2015-05-19 13:30:00,42.2,42.31,42.2,42.27,72000.0,36.9796,37.0759,36.9796,37.0409,72000.0
2015-05-19 14:00:00,42.27,42.28,42.24,42.25,35400.0,37.0409,37.0497,37.0146,37.0234,35400.0
2015-05-19 14:30:00,42.25,42.26,42.15,42.22,37200.0,37.0234,37.0321,36.9357,36.9971,37200.0
2015-05-19 15:00:00,42.22,42.24,42.18,42.22,109800.0,36.9971,37.0146,36.962,36.9971,109800.0
2015-05-19 15:30:00,42.21,42.35,42.21,42.34,166200.0,36.9883,37.111,36.9883,37.1022,166200.0
2015-05-20 09:30:00,42.27,42.45,42.18,42.3,58200.0,37.0409,37.1986,36.962,37.0672,58200.0
2015-05-20 10:00:00,42.26,42.37,42.24,42.36,49400.0,37.0321,37.1285,37.0146,37.1198,49400.0
2015-05-20 10:30:00,42.36,42.38,42.33,42.35,44000.0,37.1198,37.1373,37.0935,37.111,44000.0
2015-05-20 11:00:00,42.35,42.38,42.32,42.38,30000.0,37.111,37.1373,37.0847,37.1373,30000.0
2015-05-20 11:30:00,42.38,42.4,42.34,42.37,36000.0,37.1373,37.1548,37.1022,37.1285,36000.0
2015-05-20 12:00:00,42.37,42.41,42.34,42.4,34400.0,37.1285,37.1636,37.1022,37.1548,34400.0
2015-05-20 12:30:00,42.4,42.47,42.36,42.45,64000.0,37.1548,37.2162,37.1198,37.1986,64000.0
2015-05-20 13:00:00,42.44,42.49,42.41,42.48,63600.0,37.1899,37.2337,37.1636,37.2249,63600.0
2015-05-20 13:30:00,42.48,42.48,42.44,42.46,74000.0,37.2249,37.2249,37.1899,37.2074,74000.0
2015-05-20 14:00:00,42.45,42.59,42.45,42.57,48000.0,37.1986,37.3213,37.1986,37.3038,48000.0
2015-05-20 14:30:00,42.57,42.57,42.46,42.48,31400.0,37.3038,37.3038,37.2074,37.2249,31400.0
2015-05-20 15:00:00,42.47,42.49,42.38,42.44,71000.0,37.2162,37.2337,37.1373,37.1899,71000.0
2015-05-20 15:30:00,42.44,42.47,42.43,42.43,144600.0,37.1899,37.2162,37.1811,37.1811,144600.0
2015-05-21 09:30:00,42.33,42.49,42.24,42.29,24200.0,37.0935,37.2337,37.0146,37.0584,24200.0
2015-05-21 10:00:00,42.3,42.39,42.3,42.35,59800.0,37.0672,37.146,37.0672,37.111,59800.0
2015-05-21 10:30:00,42.36,42.36,42.27,42.28,19000.0,37.1198,37.1198,37.0409,37.0497,19000.0
2015-05-21 11:00:00,42.27,42.33,42.27,42.29,15800.0,37.0409,37.0935,37.0409,37.0584,15800.0
2015-05-21 11:30:00,42.3,42.32,42.26,42.32,28600.0,37.0672,37.0847,37.0321,37.0847,28600.0
2015-05-21 12:00:00,42.32,42.34,42.29,42.3,14000.0,37.0847,37.1022,37.0584,37.0672,14000.0
2015-05-21 12:30:00,42.3,42.33,42.26,42.28,27400.0,37.0672,37.0935,37.0321,37.0497,27400.0
2015-05-21 13:00:00,42.29,42.31,42.27,42.3,21400.0,37.0584,37.0759,37.0409,37.0672,21400.0
2015-05-21 13:30:00,42.29,42.3,42.25,42.26,32600.0,37.0584,37.0672,37.0234,37.0321,32600.0
2015-05-21 14:00:00,42.26,42.3,42.26,42.29,24800.0,37.0321,37.0672,37.0321,37.0584,24800.0
2015-05-21 14:30:00,42.29,42.29,42.26,42.28,18800.0,37.0584,37.0584,37.0321,37.0497,18800.0
2015-05-21 15:00:00,42.28,42.32,42.24,42.3,40600.0,37.0497,37.0847,37.0146,37.0672,40600.0
2015-05-21 15:30:00,42.31,42.35,42.27,42.31,86200.0,37.0759,37.111,37.0409,37.0759,86200.0
2015-05-22 09:30:00,42.26,42.31,42.07,42.2,32200.0,37.0321,37.0759,36.8656,36.9796,32200.0
2015-05-22 10:00:00,42.16,42.24,42.13,42.24,76800.0,36.9445,37.0146,36.9182,37.0146,76800.0
2015-05-22 10:30:00,42.24,42.37,42.24,42.32,16200.0,37.0146,37.1285,37.0146,37.0847,16200.0
2015-05-22 11:00:00,42.31,42.33,42.2,42.24,13600.0,37.0759,37.0935,36.9796,37.0146,13600.0
2015-05-22 11:30:00,42.24,42.26,42.23,42.24,13600.0,37.0146,37.0321,37.0058,37.0146,13600.0
2015-05-22 12:00:00,42.24,42.27,42.24,42.25,7000.0,37.0146,37.0409,37.0146,37.0234,7000.0
2015-05-22 12:30:00,42.25,42.27,42.23,42.27,6400.0,37.0234,37.0409,37.0058,37.0409,6400.0
2015-05-22 13:00:00,42.26,42.3,42.24,42.24,12200.0,37.0321,37.0672,37.0146,37.0146,12200.0
2015-05-22 13:30:00,42.26,42.26,42.18,42.18,16800.0,37.0321,37.0321,36.962,36.962,16800.0
2015-05-22 14:00:00,42.18,42.27,42.16,42.27,35000.0,36.962,37.0409,36.9445,37.0409,35000.0
2015-05-22 14:30:00,42.28,42.28,42.18,42.18,22400.0,37.0497,37.0497,36.962,36.962,22400.0
2015-05-22 15:00:00,42.18,42.24,42.18,42.22,29400.0,36.962,37.0146,36.962,36.9971,29400.0
2015-05-22 15:30:00,42.21,42.22,42.19,42.22,84400.0,36.9883,36.9971,36.9708,36.9971,84400.0
2015-05-26 09:30:00,42.14,42.21,42.05,42.08,62800.0,36.927,36.9883,36.8481,36.8744,62800.0
2015-05-26 10:00:00,42.08,42.13,42.02,42.07,33000.0,36.8744,36.9182,36.8218,36.8656,33000.0
2015-05-26 10:30:00,42.08,42.08,41.94,41.97,106200.0,36.8744,36.8744,36.7517,36.778,106200.0
2015-05-26 11:00:00,41.98,42.02,41.92,42.01,72400.0,36.7868,36.8218,36.7342,36.8131,72400.0
2015-05-26 11:30:00,41.99,42.12,41.99,42.09,39200.0,36.7955,36.9094,36.7955,36.8832,39200.0
2015-05-26 12:00:00,42.09,42.12,42.05,42.1,35400.0,36.8832,36.9094,36.8481,36.8919,35400.0
2015-05-26 12:30:00,42.1,42.1,42.06,42.1,44600.0,36.8919,36.8919,36.8569,36.8919,44600.0
2015-05-26 13:00:00,42.1,42.12,42.06,42.12,48000.0,36.8919,36.9094,36.8569,36.9094,48000.0
2015-05-26 13:30:00,42.12,42.12,41.94,41.94,69000.0,36.9094,36.9094,36.7517,36.7517,69000.0
2015-05-26 14:00:00,41.93,41.99,41.93,41.97,27400.0,36.743,36.7955,36.743,36.778,27400.0
2015-05-26 14:30:00,41.98,42.01,41.96,41.97,68600.0,36.7868,36.8131,36.7692,36.778,68600.0
2015-05-26 15:00:00,41.97,42.02,41.96,42.0,70000.0,36.778,36.8218,36.7692,36.8043,70000.0
2015-05-26 15:30:00,42.01,42.07,42.01,42.04,143200.0,36.8131,36.8656,36.8131,36.8393,143200.0
2015-05-27 09:30:00,42.1,42.19,41.9,42.1,124800.0,36.8919,36.9708,36.7167,36.8919,124800.0
2015-05-27 10:00:00,42.12,42.17,41.99,42.1,58200.0,36.9094,36.9533,36.7955,36.8919,58200.0
2015-05-27 10:30:00,42.1,42.18,42.08,42.16,48800.0,36.8919,36.962,36.8744,36.9445,48800.0
2015-05-27 11:00:00,42.17,42.22,42.13,42.13,36200.0,36.9533,36.9971,36.9182,36.9182,36200.0
2015-05-27 11:30:00,42.14,42.26,42.1,42.19,52000.0,36.927,37.0321,36.8919,36.9708,52000.0
2015-05-27 12:00:00,42.21,42.23,42.15,42.17,82800.0,36.9883,37.0058,36.9357,36.9533,82800.0
2015-05-27 12:30:00,42.19,42.24,42.13,42.21,27400.0,36.9708,37.0146,36.9182,36.9883,27400.0
2015-05-27 13:00:00,42.21,42.26,42.19,42.22,18800.0,36.9883,37.0321,36.9708,36.9971,18800.0
2015-05-27 13:30:00,42.2,42.22,42.18,42.19,22200.0,36.9796,36.9971,36.962,36.9708,22200.0
2015-05-27 14:00:00,42.19,42.23,42.12,42.19,84200.0,36.9708,37.0058,36.9094,36.9708,84200.0
2015-05-27 14:30:00,42.2,42.21,42.18,42.2,28400.0,36.9796,36.9883,36.962,36.9796,28400.0
2015-05-27 15:00:00,42.2,42.22,42.16,42.17,68800.0,36.9796,36.9971,36.9445,36.9533,68800.0
2015-05-27 15:30:00,42.18,42.25,42.16,42.18,134400.0,36.962,37.0234,36.9445,36.962,134400.0
2015-05-28 09:30:00,42.08,42.32,42.07,42.13,103200.0,36.8744,37.0847,36.8656,36.9182,103200.0
2015-05-28 10:00:00,42.13,42.24,42.09,42.16,193600.0,36.9182,37.0146,36.8832,36.9445,193600.0
2015-05-28 10:30:00,42.13,42.19,42.09,42.18,28600.0,36.9182,36.9708,36.8832,36.962,28600.0
2015-05-28 11:00:00,42.18,42.25,42.14,42.21,28400.0,36.962,37.0234,36.927,36.9883,28400.0
2015-05-28 11:30:00,42.21,42.21,42.1,42.13,78200.0,36.9883,36.9883,36.8919,36.9182,78200.0
2015-05-28 12:00:00,42.13,42.2,42.13,42.2,33200.0,36.9182,36.9796,36.9182,36.9796,33200.0
2015-05-28 12:30:00,42.21,42.24,42.18,42.2,13400.0,36.9883,37.0146,36.962,36.9796,13400.0
2015-05-28 13:00:00,42.19,42.22,42.15,42.18,19400.0,36.9708,36.9971,36.9357,36.962,19400.0
2015-05-28 13:30:00,42.18,42.21,42.18,42.18,19400.0,36.962,36.9883,36.962,36.962,19400.0
2015-05-28 14:00:00,42.18,42.3,42.18,42.29,30200.0,36.962,37.0672,36.962,37.0584,30200.0
2015-05-28 14:30:00,42.29,42.29,42.24,42.28,35400.0,37.0584,37.0584,37.0146,37.0497,35400.0
2015-05-28 15:00:00,42.27,42.3,42.22,42.22,38400.0,37.0409,37.0672,36.9971,36.9971,38400.0
2015-05-28 15:30:00,42.22,42.27,42.21,42.27,82800.0,36.9971,37.0409,36.9883,37.0409,82800.0
2015-05-29 09:30:00,42.25,42.27,42.06,42.15,85982.0,37.0234,37.0409,36.8569,36.9357,85982.0
2015-05-29 10:00:00,42.17,42.18,42.08,42.15,36324.0,36.9533,36.962,36.8744,36.9357,36324.0
2015-05-29 10:30:00,42.15,42.15,41.92,41.95,36526.0,36.9357,36.9357,36.7342,36.7605,36526.0
2015-05-29 11:00:00,41.95,41.98,41.91,41.92,30916.0,36.7605,36.7868,36.7254,36.7342,30916.0
2015-05-29 11:30:00,41.92,42.04,41.88,42.02,28758.0,36.7342,36.8393,36.6991,36.8218,28758.0
2015-05-29 12:00:00,42.04,42.11,41.99,42.1,33528.0,36.8393,36.9007,36.7955,36.8919,33528.0
2015-05-29 12:30:00,42.13,42.18,42.02,42.05,21490.0,36.9182,36.962,36.8218,36.8481,21490.0
2015-05-29 13:00:00,42.04,42.12,42.04,42.07,24314.0,36.8393,36.9094,36.8393,36.8656,24314.0
2015-05-29 13:30:00,42.07,42.09,42.02,42.07,32894.0,36.8656,36.8832,36.8218,36.8656,32894.0
2015-05-29 14:00:00,42.06,42.2,41.93,41.96,36966.0,36.8569,36.9796,36.743,36.7692,36966.0
2015-05-29 14:30:00,41.97,41.99,41.91,41.94,35164.0,36.778,36.7955,36.7254,36.7517,35164.0
2015-05-29 15:00:00,41.93,42.07,41.93,42.05,51240.0,36.743,36.8656,36.743,36.8481,51240.0
2015-05-29 15:30:00,42.04,42.12,41.99,42.0,300368.0,36.8393,36.9094,36.7955,36.8043,300368.0
2015-06-01 09:30:00,42.02,42.07,41.8,41.87,81832.0,36.8218,36.8656,36.629,36.6904,81832.0
2015-06-01 10:00:00,41.88,41.98,41.71,41.83,56172.0,36.6991,36.7868,36.5502,36.6553,56172.0
2015-06-01 10:30:00,41.84,41.97,41.82,41.96,45396.0,36.6641,36.778,36.6466,36.7692,45396.0
2015-06-01 11:00:00,41.97,42.02,41.86,41.86,35552.0,36.778,36.8218,36.6816,36.6816,35552.0
2015-06-01 11:30:00,41.87,41.94,41.86,41.91,38866.0,36.6904,36.7517,36.6816,36.7254,38866.0
2015-06-01 12:00:00,41.93,42.05,41.9,42.05,39172.0,36.743,36.8481,36.7167,36.8481,39172.0
2015-06-01 12:30:00,42.05,42.15,42.05,42.13,29190.0,36.8481,36.9357,36.8481,36.9182,29190.0
2015-06-01 13:00:00,42.13,42.2,42.1,42.1,77964.0,36.9182,36.9796,36.8919,36.8919,77964.0
2015-06-01 13:30:00,42.1,42.18,42.1,42.17,48410.0,36.8919,36.962,36.8919,36.9533,48410.0
2015-06-01 14:00:00,42.16,42.27,42.16,42.25,48930.0,36.9445,37.0409,36.9445,37.0234,48930.0
2015-06-01 14:30:00,42.25,42.31,42.23,42.3,53444.0,37.0234,37.0759,37.0058,37.0672,53444.0
2015-06-01 15:00:00,42.3,42.37,42.27,42.32,53952.0,37.0672,37.1285,37.0409,37.0847,53952.0
2015-06-01 15:30:00,42.32,42.32,42.2,42.27,198932.0,37.0847,37.0847,36.9796,37.0409,198932.0
2015-06-02 09:30:00,42.11,42.13,41.92,42.0,98634.0,36.9007,36.9182,36.7342,36.8043,98634.0
2015-06-02 10:00:00,42.04,42.13,42.02,42.07,34000.0,36.8393,36.9182,36.8218,36.8656,34000.0
2015-06-02 10:30:00,42.09,42.15,42.05,42.05,23756.0,36.8832,36.9357,36.8481,36.8481,23756.0
2015-06-02 11:00:00,42.06,42.1,42.01,42.05,26072.0,36.8569,36.8919,36.8131,36.8481,26072.0
2015-06-02 11:30:00,42.05,42.06,41.99,42.0,37628.0,36.8481,36.8569,36.7955,36.8043,37628.0
2015-06-02 12:00:00,41.99,42.11,41.99,42.02,21562.0,36.7955,36.9007,36.7955,36.8218,21562.0
2015-06-02 12:30:00,42.03,42.12,42.01,42.09,22820.0,36.8306,36.9094,36.8131,36.8832,22820.0
2015-06-02 13:00:00,42.09,42.1,41.95,41.96,28190.0,36.8832,36.8919,36.7605,36.7692,28190.0
2015-06-02 13:30:00,41.97,42.01,41.94,41.96,27340.0,36.778,36.8131,36.7517,36.7692,27340.0
2015-06-02 14:00:00,41.96,41.98,41.9,41.96,24714.0,36.7692,36.7868,36.7167,36.7692,24714.0
2015-06-02 14:30:00,41.95,41.96,41.84,41.9,35778.0,36.7605,36.7692,36.6641,36.7167,35778.0
2015-06-02 15:00:00,41.91,41.92,41.85,41.88,82402.0,36.7254,36.7342,36.6729,36.6991,82402.0
2015-06-02 15:30:00,41.87,41.98,41.87,41.96,372062.0,36.6904,36.7868,36.6904,36.7692,372062.0
2015-06-03 09:30:00,42.13,42.15,41.86,41.95,49680.0,36.9182,36.9357,36.6816,36.7605,49680.0
2015-06-03 10:00:00,41.93,42.05,41.88,42.01,47206.0,36.743,36.8481,36.6991,36.8131,47206.0
2015-06-03 10:30:00,42.01,42.09,41.99,42.06,39272.0,36.8131,36.8832,36.7955,36.8569,39272.0
2015-06-03 11:00:00,42.07,42.16,42.01,42.01,39836.0,36.8656,36.9445,36.8131,36.8131,39836.0
2015-06-03 11:30:00,41.99,42.11,41.96,42.05,29858.0,36.7955,36.9007,36.7692,36.8481,29858.0
2015-06-03 12:00:00,42.02,42.11,41.97,42.02,19076.0,36.8218,36.9007,36.778,36.8218,19076.0
2015-06-03 12:30:00,42.01,42.07,42.01,42.06,56780.0,36.8131,36.8656,36.8131,36.8569,56780.0
2015-06-03 13:00:00,42.08,42.15,42.05,42.14,23998.0,36.8744,36.9357,36.8481,36.927,23998.0
2015-06-03 13:30:00,42.15,42.18,42.1,42.17,25096.0,36.9357,36.962,36.8919,36.9533,25096.0
2015-06-03 14:00:00,42.19,42.2,42.15,42.2,28472.0,36.9708,36.9796,36.9357,36.9796,28472.0
2015-06-03 14:30:00,42.2,42.2,42.13,42.15,28786.0,36.9796,36.9796,36.9182,36.9357,28786.0
2015-06-03 15:00:00,42.15,42.19,42.14,42.15,51150.0,36.9357,36.9708,36.927,36.9357,51150.0
2015-06-03 15:30:00,42.16,42.22,42.13,42.18,137302.0,36.9445,36.9971,36.9182,36.962,137302.0
2015-06-04 09:30:00,41.95,42.22,41.88,42.21,100484.0,36.7605,36.9971,36.6991,36.9883,100484.0
2015-06-04 10:00:00,42.19,42.26,42.12,42.16,61906.0,36.9708,37.0321,36.9094,36.9445,61906.0
2015-06-04 10:30:00,42.14,42.18,42.04,42.1,25992.0,36.927,36.962,36.8393,36.8919,25992.0
2015-06-04 11:00:00,42.1,42.16,41.99,42.08,34554.0,36.8919,36.9445,36.7955,36.8744,34554.0
2015-06-04 11:30:00,42.06,42.09,42.02,42.02,29364.0,36.8569,36.8832,36.8218,36.8218,29364.0
2015-06-04 12:00:00,42.01,42.05,41.96,41.96,40982.0,36.8131,36.8481,36.7692,36.7692,40982.0
2015-06-04 12:30:00,41.97,41.99,41.94,41.95,22022.0,36.778,36.7955,36.7517,36.7605,22022.0
2015-06-04 13:00:00,41.93,41.95,41.83,41.83,35630.0,36.743,36.7605,36.6553,36.6553,35630.0
2015-06-04 13:30:00,41.83,41.91,41.79,41.83,39824.0,36.6553,36.7254,36.6203,36.6553,39824.0
2015-06-04 14:00:00,41.82,41.83,41.77,41.8,22746.0,36.6466,36.6553,36.6027,36.629,22746.0
2015-06-04 14:30:00,41.8,41.8,41.73,41.77,32646.0,36.629,36.629,36.5677,36.6027,32646.0
2015-06-04 15:00:00,41.77,41.77,41.7,41.73,50538.0,36.6027,36.6027,36.5414,36.5677,50538.0
2015-06-04 15:30:00,41.73,41.73,41.64,41.66,111204.0,36.5677,36.5677,36.4888,36.5064,111204.0
2015-06-05 09:30:00,41.55,41.67,41.29,41.42,74272.0,36.41,36.5151,36.1821,36.296,74272.0
2015-06-05 10:00:00,41.46,41.52,41.38,41.38,28726.0,36.3311,36.3837,36.261,36.261,28726.0
2015-06-05 10:30:00,41.4,41.46,41.35,41.38,47974.0,36.2785,36.3311,36.2347,36.261,47974.0
2015-06-05 11:00:00,41.41,41.44,41.37,41.39,68822.0,36.2873,36.3136,36.2522,36.2698,68822.0
2015-06-05 11:30:00,41.4,41.45,41.38,41.43,30134.0,36.2785,36.3223,36.261,36.3048,30134.0
2015-06-05 12:00:00,41.43,41.43,41.29,41.3,26930.0,36.3048,36.3048,36.1821,36.1909,26930.0
2015-06-05 12:30:00,41.28,41.35,41.26,41.33,28922.0,36.1734,36.2347,36.1558,36.2172,28922.0
2015-06-05 13:00:00,41.31,41.36,41.27,41.35,37234.0,36.1997,36.2435,36.1646,36.2347,37234.0
2015-06-05 13:30:00,41.35,41.4,41.32,41.35,19416.0,36.2347,36.2785,36.2084,36.2347,19416.0
2015-06-05 14:00:00,41.35,41.38,41.27,41.27,52980.0,36.2347,36.261,36.1646,36.1646,52980.0
2015-06-05 14:30:00,41.27,41.27,41.24,41.25,37444.0,36.1646,36.1646,36.1383,36.1471,37444.0
2015-06-05 15:00:00,41.25,41.31,41.24,41.26,44138.0,36.1471,36.1997,36.1383,36.1558,44138.0
2015-06-05 15:30:00,41.26,41.32,41.2,41.3,264934.0,36.1558,36.2084,36.1033,36.1909,264934.0
2015-06-08 09:30:00,41.27,41.32,41.05,41.09,37666.0,36.1646,36.2084,35.9718,36.0069,37666.0
2015-06-08 10:00:00,41.07,41.16,41.05,41.14,31648.0,35.9893,36.0682,35.9718,36.0507,31648.0
2015-06-08 10:30:00,41.13,41.17,41.08,41.16,64796.0,36.0419,36.077,35.9981,36.0682,64796.0
2015-06-08 11:00:00,41.17,41.25,41.13,41.18,53234.0,36.077,36.1471,36.0419,36.0857,53234.0
2015-06-08 11:30:00,41.17,41.24,41.17,41.24,34224.0,36.077,36.1383,36.077,36.1383,34224.0
2015-06-08 12:00:00,41.24,41.26,41.23,41.26,23930.0,36.1383,36.1558,36.1295,36.1558,23930.0
2015-06-08 12:30:00,41.27,41.29,41.24,41.25,32544.0,36.1646,36.1821,36.1383,36.1471,32544.0
2015-06-08 13:00:00,41.24,41.27,41.22,41.24,15222.0,36.1383,36.1646,36.1208,36.1383,15222.0
2015-06-08 13:30:00,41.24,41.27,41.2,41.25,27684.0,36.1383,36.1646,36.1033,36.1471,27684.0
2015-06-08 14:00:00,41.26,41.35,41.21,41.34,33488.0,36.1558,36.2347,36.112,36.2259,33488.0
2015-06-08 14:30:00,41.35,41.43,41.34,41.37,48484.0,36.2347,36.3048,36.2259,36.2522,48484.0
2015-06-08 15:00:00,41.37,41.37,41.31,41.37,37382.0,36.2522,36.2522,36.1997,36.2522,37382.0
2015-06-08 15:30:00,41.38,41.42,41.31,41.31,200280.0,36.261,36.296,36.1997,36.1997,200280.0
2015-06-09 09:30:00,41.25,41.37,41.22,41.37,44690.0,36.1471,36.2522,36.1208,36.2522,44690.0
2015-06-09 10:00:00,41.32,41.38,41.27,41.3,33740.0,36.2084,36.261,36.1646,36.1909,33740.0
2015-06-09 10:30:00,41.28,41.38,41.23,41.32,103118.0,36.1734,36.261,36.1295,36.2084,103118.0
2015-06-09 11:00:00,41.32,41.38,41.32,41.35,106720.0,36.2084,36.261,36.2084,36.2347,106720.0
2015-06-09 11:30:00,41.35,41.56,41.35,41.51,50912.0,36.2347,36.4187,36.2347,36.3749,50912.0
2015-06-09 12:00:00,41.51,41.6,41.5,41.6,28994.0,36.3749,36.4538,36.3661,36.4538,28994.0
2015-06-09 12:30:00,41.59,41.63,41.58,41.61,28652.0,36.445,36.4801,36.4363,36.4625,28652.0
2015-06-09 13:00:00,41.6,41.65,41.57,41.6,43302.0,36.4538,36.4976,36.4275,36.4538,43302.0
2015-06-09 13:30:00,41.6,41.63,41.56,41.57,38540.0,36.4538,36.4801,36.4187,36.4275,38540.0
2015-06-09 14:00:00,41.57,41.66,41.57,41.65,35664.0,36.4275,36.5064,36.4275,36.4976,35664.0
2015-06-09 14:30:00,41.65,41.74,41.6,41.61,55270.0,36.4976,36.5765,36.4538,36.4625,55270.0
2015-06-09 15:00:00,41.6,41.63,41.55,41.56,43662.0,36.4538,36.4801,36.41,36.4187,43662.0
2015-06-09 15:30:00,41.57,41.62,41.54,41.55,118062.0,36.4275,36.4713,36.4012,36.41,118062.0
2015-06-10 09:30:00,41.65,41.82,41.6,41.61,51408.0,36.4976,36.6466,36.4538,36.4625,51408.0
2015-06-10 10:00:00,41.63,41.71,41.56,41.68,47964.0,36.4801,36.5502,36.4187,36.5239,47964.0
2015-06-10 10:30:00,41.69,41.78,41.63,41.78,37824.0,36.5326,36.6115,36.4801,36.6115,37824.0
2015-06-10 11:00:00,41.78,41.88,41.72,41.8,64754.0,36.6115,36.6991,36.5589,36.629,64754.0
2015-06-10 11:30:00,41.81,41.86,41.74,41.74,31690.0,36.6378,36.6816,36.5765,36.5765,31690.0
2015-06-10 12:00:00,41.75,41.84,41.75,41.8,27142.0,36.5852,36.6641,36.5852,36.629,27142.0
2015-06-10 12:30:00,41.8,41.81,41.75,41.77,23368.0,36.629,36.6378,36.5852,36.6027,23368.0
2015-06-10 13:00:00,41.79,41.81,41.74,41.74,23562.0,36.6203,36.6378,36.5765,36.5765,23562.0
2015-06-10 13:30:00,41.74,41.81,41.71,41.81,30834.0,36.5765,36.6378,36.5502,36.6378,30834.0
2015-06-10 14:00:00,41.8,41.84,41.73,41.81,38584.0,36.629,36.6641,36.5677,36.6378,38584.0
2015-06-10 14:30:00,41.81,41.87,41.79,41.85,33350.0,36.6378,36.6904,36.6203,36.6729,33350.0
2015-06-10 15:00:00,41.85,41.85,41.83,41.83,39620.0,36.6729,36.6729,36.6553,36.6553,39620.0
2015-06-10 15:30:00,41.84,41.84,41.75,41.79,131862.0,36.6641,36.6641,36.5852,36.6203,131862.0
2015-06-11 09:30:00,41.8,41.95,41.68,41.9,49206.0,36.629,36.7605,36.5239,36.7167,49206.0
2015-06-11 10:00:00,41.91,41.95,41.74,41.77,53574.0,36.7254,36.7605,36.5765,36.6027,53574.0
2015-06-11 10:30:00,41.76,41.82,41.72,41.8,43792.0,36.594,36.6466,36.5589,36.629,43792.0
2015-06-11 11:00:00,41.79,41.86,41.77,41.79,41994.0,36.6203,36.6816,36.6027,36.6203,41994.0
2015-06-11 11:30:00,41.79,41.83,41.77,41.8,35362.0,36.6203,36.6553,36.6027,36.629,35362.0
2015-06-11 12:00:00,41.8,41.84,41.77,41.8,18480.0,36.629,36.6641,36.6027,36.629,18480.0
2015-06-11 12:30:00,41.81,41.84,41.8,41.83,26318.0,36.6378,36.6641,36.629,36.6553,26318.0
2015-06-11 13:00:00,41.83,41.83,41.79,41.8,16600.0,36.6553,36.6553,36.6203,36.629,16600.0
2015-06-11 13:30:00,41.8,41.84,41.79,41.83,33080.0,36.629,36.6641,36.6203,36.6553,33080.0
2015-06-11 14:00:00,41.83,41.85,41.82,41.84,21964.0,36.6553,36.6729,36.6466,36.6641,21964.0
2015-06-11 14:30:00,41.84,41.88,41.81,41.85,22842.0,36.6641,36.6991,36.6378,36.6729,22842.0
2015-06-11 15:00:00,41.85,41.87,41.82,41.85,42522.0,36.6729,36.6904,36.6466,36.6729,42522.0
2015-06-11 15:30:00,41.85,41.97,41.84,41.96,222086.0,36.6729,36.778,36.6641,36.7692,222086.0
2015-06-12 09:30:00,41.91,41.91,41.55,41.74,43254.0,36.7254,36.7254,36.41,36.5765,43254.0
2015-06-12 10:00:00,41.74,41.77,41.63,41.63,33976.0,36.5765,36.6027,36.4801,36.4801,33976.0
2015-06-12 10:30:00,41.63,41.69,41.6,41.63,37986.0,36.4801,36.5326,36.4538,36.4801,37986.0
2015-06-12 11:00:00,41.63,41.81,41.6,41.81,43474.0,36.4801,36.6378,36.4538,36.6378,43474.0
2015-06-12 11:30:00,41.81,41.82,41.7,41.7,47770.0,36.6378,36.6466,36.5414,36.5414,47770.0
2015-06-12 12:00:00,41.72,41.73,41.67,41.7,25266.0,36.5589,36.5677,36.5151,36.5414,25266.0
2015-06-12 12:30:00,41.7,41.72,41.66,41.69,33010.0,36.5414,36.5589,36.5064,36.5326,33010.0
2015-06-12 13:00:00,41.7,41.72,41.68,41.72,23084.0,36.5414,36.5589,36.5239,36.5589,23084.0
2015-06-12 13:30:00,41.71,41.74,41.69,41.74,23954.0,36.5502,36.5765,36.5326,36.5765,23954.0
2015-06-12 14:00:00,41.74,41.74,41.63,41.69,36082.0,36.5765,36.5765,36.4801,36.5326,36082.0
2015-06-12 14:30:00,41.69,41.69,41.6,41.61,34904.0,36.5326,36.5326,36.4538,36.4625,34904.0
2015-06-12 15:00:00,41.62,41.67,41.61,41.65,60688.0,36.4713,36.5151,36.4625,36.4976,60688.0
2015-06-12 15:30:00,41.64,41.69,41.63,41.66,106758.0,36.4888,36.5326,36.4801,36.5064,106758.0
2015-06-15 09:30:00,41.48,41.49,41.11,41.12,65612.0,36.3486,36.3574,36.0244,36.0332,65612.0
2015-06-15 10:00:00,41.11,41.27,41.11,41.21,40670.0,36.0244,36.1646,36.0244,36.112,40670.0
2015-06-15 10:30:00,41.19,41.26,41.12,41.15,34908.0,36.0945,36.1558,36.0332,36.0594,34908.0
2015-06-15 11:00:00,41.18,41.33,41.16,41.16,50350.0,36.0857,36.2172,36.0682,36.0682,50350.0
2015-06-15 11:30:00,41.16,41.26,41.14,41.21,58414.0,36.0682,36.1558,36.0507,36.112,58414.0
2015-06-15 12:00:00,41.22,41.27,41.19,41.2,32566.0,36.1208,36.1646,36.0945,36.1033,32566.0
2015-06-15 12:30:00,41.2,41.24,41.14,41.19,61834.0,36.1033,36.1383,36.0507,36.0945,61834.0
2015-06-15 13:00:00,41.19,41.27,41.19,41.19,28092.0,36.0945,36.1646,36.0945,36.0945,28092.0
2015-06-15 13:30:00,41.18,41.25,41.15,41.18,48714.0,36.0857,36.1471,36.0594,36.0857,48714.0
2015-06-15 14:00:00,41.18,41.19,41.14,41.19,45164.0,36.0857,36.0945,36.0507,36.0945,45164.0
2015-06-15 14:30:00,41.2,41.23,41.15,41.15,62840.0,36.1033,36.1295,36.0594,36.0594,62840.0
2015-06-15 15:00:00,41.15,41.19,41.13,41.18,71188.0,36.0594,36.0945,36.0419,36.0857,71188.0
2015-06-15 15:30:00,41.18,41.21,41.1,41.16,196256.0,36.0857,36.112,36.0156,36.0682,196256.0
2015-06-16 09:30:00,41.28,41.49,41.17,41.48,57032.0,36.1734,36.3574,36.077,36.3486,57032.0
2015-06-16 10:00:00,41.49,41.51,41.33,41.41,41728.0,36.3574,36.3749,36.2172,36.2873,41728.0
2015-06-16 10:30:00,41.41,41.46,41.27,41.35,104176.0,36.2873,36.3311,36.1646,36.2347,104176.0
2015-06-16 11:00:00,41.35,41.48,41.35,41.4,35700.0,36.2347,36.3486,36.2347,36.2785,35700.0
2015-06-16 11:30:00,41.4,41.43,41.38,41.42,30486.0,36.2785,36.3048,36.261,36.296,30486.0
2015-06-16 12:00:00,41.42,41.48,41.4,41.41,56534.0,36.296,36.3486,36.2785,36.2873,56534.0
2015-06-16 12:30:00,41.41,41.52,41.4,41.52,105988.0,36.2873,36.3837,36.2785,36.3837,105988.0
2015-06-16 13:00:00,41.52,41.52,41.42,41.43,68366.0,36.3837,36.3837,36.296,36.3048,68366.0
2015-06-16 13:30:00,41.45,41.46,41.43,41.45,56488.0,36.3223,36.3311,36.3048,36.3223,56488.0
2015-06-16 14:00:00,41.45,41.48,41.44,41.44,102052.0,36.3223,36.3486,36.3136,36.3136,102052.0
2015-06-16 14:30:00,41.44,41.47,41.42,41.45,47262.0,36.3136,36.3399,36.296,36.3223,47262.0
2015-06-16 15:00:00,41.45,41.57,41.41,41.54,166968.0,36.3223,36.4275,36.2873,36.4012,166968.0
2015-06-16 15:30:00,41.54,41.54,41.39,41.41,286588.0,36.4012,36.4012,36.2698,36.2873,286588.0
2015-06-17 09:30:00,41.55,41.7,41.47,41.52,94352.0,36.41,36.5414,36.3399,36.3837,94352.0
2015-06-17 10:00:00,41.55,41.66,41.52,41.59,61048.0,36.41,36.5064,36.3837,36.445,61048.0
2015-06-17 10:30:00,41.59,41.64,41.58,41.63,61132.0,36.445,36.4888,36.4363,36.4801,61132.0
2015-06-17 11:00:00,41.62,41.66,41.58,41.58,37250.0,36.4713,36.5064,36.4363,36.4363,37250.0
2015-06-17 11:30:00,41.58,41.61,41.55,41.58,25882.0,36.4363,36.4625,36.41,36.4363,25882.0
2015-06-17 12:00:00,41.59,41.59,41.47,41.55,19822.0,36.445,36.445,36.3399,36.41,19822.0
2015-06-17 12:30:00,41.56,41.58,41.46,41.5,21676.0,36.4187,36.4363,36.3311,36.3661,21676.0
2015-06-17 13:00:00,41.51,41.51,41.48,41.49,21700.0,36.3749,36.3749,36.3486,36.3574,21700.0
2015-06-17 13:30:00,41.49,41.52,41.47,41.5,25262.0,36.3574,36.3837,36.3399,36.3661,25262.0
2015-06-17 14:00:00,41.49,41.68,41.46,41.56,53256.0,36.3574,36.5239,36.3311,36.4187,53256.0
2015-06-17 14:30:00,41.55,41.72,41.54,41.66,51520.0,36.41,36.5589,36.4012,36.5064,51520.0
2015-06-17 15:00:00,41.66,41.66,41.6,41.64,65042.0,36.5064,36.5064,36.4538,36.4888,65042.0
2015-06-17 15:30:00,41.64,41.69,41.57,41.58,158914.0,36.4888,36.5326,36.4275,36.4363,158914.0
2015-06-18 09:30:00,41.66,42.05,41.66,41.83,80846.0,36.5064,36.8481,36.5064,36.6553,80846.0
2015-06-18 10:00:00,41.8,41.93,41.77,41.88,82836.0,36.629,36.743,36.6027,36.6991,82836.0
2015-06-18 10:30:00,41.88,41.94,41.84,41.94,54256.0,36.6991,36.7517,36.6641,36.7517,54256.0
2015-06-18 11:00:00,41.93,41.95,41.8,41.82,82170.0,36.743,36.7605,36.629,36.6466,82170.0
2015-06-18 11:30:00,41.83,41.93,41.82,41.86,46136.0,36.6553,36.743,36.6466,36.6816,46136.0
2015-06-18 12:00:00,41.87,41.98,41.87,41.97,32212.0,36.6904,36.7868,36.6904,36.778,32212.0
2015-06-18 12:30:00,41.98,41.99,41.91,41.91,19748.0,36.7868,36.7955,36.7254,36.7254,19748.0
2015-06-18 13:00:00,41.91,41.93,41.8,41.83,69968.0,36.7254,36.743,36.629,36.6553,69968.0
2015-06-18 13:30:00,41.84,41.86,41.75,41.76,55274.0,36.6641,36.6816,36.5852,36.594,55274.0
2015-06-18 14:00:00,41.75,41.85,41.75,41.82,43816.0,36.5852,36.6729,36.5852,36.6466,43816.0
2015-06-18 14:30:00,41.82,41.94,41.82,41.93,59548.0,36.6466,36.7517,36.6466,36.743,59548.0
2015-06-18 15:00:00,41.93,41.94,41.88,41.91,64196.0,36.743,36.7517,36.6991,36.7254,64196.0
2015-06-18 15:30:00,41.91,41.93,41.74,41.8,179726.0,36.7254,36.743,36.5765,36.629,179726.0
2015-06-19 09:30:00,41.9,41.9,41.69,41.8,285256.0,36.7167,36.7167,36.5326,36.629,285256.0
2015-06-19 10:00:00,41.82,41.93,41.77,41.87,47398.0,36.6466,36.743,36.6027,36.6904,47398.0
2015-06-19 10:30:00,41.88,41.88,41.81,41.82,42798.0,36.6991,36.6991,36.6378,36.6466,42798.0
2015-06-19 11:00:00,41.83,41.85,41.8,41.83,32958.0,36.6553,36.6729,36.629,36.6553,32958.0
2015-06-19 11:30:00,41.84,41.9,41.83,41.85,27210.0,36.6641,36.7167,36.6553,36.6729,27210.0
2015-06-19 12:00:00,41.85,41.88,41.82,41.83,53672.0,36.6729,36.6991,36.6466,36.6553,53672.0
2015-06-19 12:30:00,41.82,41.86,41.79,41.82,50326.0,36.6466,36.6816,36.6203,36.6466,50326.0
2015-06-19 13:00:00,41.81,41.84,41.8,41.82,55028.0,36.6378,36.6641,36.629,36.6466,55028.0
2015-06-19 13:30:00,41.83,41.89,41.83,41.85,56306.0,36.6553,36.7079,36.6553,36.6729,56306.0
2015-06-19 14:00:00,41.86,41.88,41.82,41.84,57390.0,36.6816,36.6991,36.6466,36.6641,57390.0
2015-06-19 14:30:00,41.83,41.85,41.8,41.84,84858.0,36.6553,36.6729,36.629,36.6641,84858.0
2015-06-19 15:00:00,41.85,41.85,41.81,41.81,35028.0,36.6729,36.6729,36.6378,36.6378,35028.0
2015-06-19 15:30:00,41.81,41.88,41.77,41.77,96756.0,36.6378,36.6991,36.6027,36.6027,96756.0
2015-06-22 09:30:00,41.9,42.06,41.8,42.02,70740.0,36.7167,36.8569,36.629,36.8218,70740.0
2015-06-22 10:00:00,42.02,42.05,41.94,41.94,36564.0,36.8218,36.8481,36.7517,36.7517,36564.0
2015-06-22 10:30:00,41.93,42.04,41.93,41.99,30938.0,36.743,36.8393,36.743,36.7955,30938.0
2015-06-22 11:00:00,41.99,42.06,41.99,42.04,44394.0,36.7955,36.8569,36.7955,36.8393,44394.0
2015-06-22 11:30:00,42.05,42.08,41.99,42.0,51100.0,36.8481,36.8744,36.7955,36.8043,51100.0
2015-06-22 12:00:00,41.98,41.98,41.88,41.88,13026.0,36.7868,36.7868,36.6991,36.6991,13026.0
2015-06-22 12:30:00,41.9,41.96,41.89,41.94,13230.0,36.7167,36.7692,36.7079,36.7517,13230.0
2015-06-22 13:00:00,41.94,41.95,41.85,41.85,11816.0,36.7517,36.7605,36.6729,36.6729,11816.0
2015-06-22 13:30:00,41.86,41.9,41.85,41.85,18896.0,36.6816,36.7167,36.6729,36.6729,18896.0
2015-06-22 14:00:00,41.87,41.91,41.85,41.85,17014.0,36.6904,36.7254,36.6729,36.6729,17014.0
2015-06-22 14:30:00,41.85,41.91,41.85,41.89,39004.0,36.6729,36.7254,36.6729,36.7079,39004.0
2015-06-22 15:00:00,41.88,41.91,41.87,41.9,20692.0,36.6991,36.7254,36.6904,36.7167,20692.0
2015-06-22 15:30:00,41.89,41.92,41.87,41.91,88886.0,36.7079,36.7342,36.6904,36.7254,88886.0
2015-06-23 09:30:00,41.92,42.02,41.81,41.83,16880.0,36.7342,36.8218,36.6378,36.6553,16880.0
2015-06-23 10:00:00,41.83,41.88,41.7,41.72,41852.0,36.6553,36.6991,36.5414,36.5589,41852.0
2015-06-23 10:30:00,41.73,41.8,41.7,41.8,78192.0,36.5677,36.629,36.5414,36.629,78192.0
2015-06-23 11:00:00,41.8,41.83,41.79,41.81,27328.0,36.629,36.6553,36.6203,36.6378,27328.0
2015-06-23 11:30:00,41.81,41.85,41.79,41.82,32564.0,36.6378,36.6729,36.6203,36.6466,32564.0
2015-06-23 12:00:00,41.81,41.81,41.72,41.74,22452.0,36.6378,36.6378,36.5589,36.5765,22452.0
2015-06-23 12:30:00,41.73,41.8,41.73,41.77,33180.0,36.5677,36.629,36.5677,36.6027,33180.0
2015-06-23 13:00:00,41.77,41.79,41.7,41.71,51604.0,36.6027,36.6203,36.5414,36.5502,51604.0
2015-06-23 13:30:00,41.71,41.74,41.7,41.73,32508.0,36.5502,36.5765,36.5414,36.5677,32508.0
2015-06-23 14:00:00,41.73,41.75,41.67,41.74,57012.0,36.5677,36.5852,36.5151,36.5765,57012.0
2015-06-23 14:30:00,41.74,41.75,41.69,41.69,78992.0,36.5765,36.5852,36.5326,36.5326,78992.0
2015-06-23 15:00:00,41.69,41.7,41.65,41.65,52076.0,36.5326,36.5414,36.4976,36.4976,52076.0
2015-06-23 15:30:00,41.65,41.71,41.63,41.63,229440.0,36.4976,36.5502,36.4801,36.4801,229440.0
2015-06-24 09:30:00,41.66,41.66,41.49,41.57,54836.0,36.5064,36.5064,36.3574,36.4275,54836.0
2015-06-24 10:00:00,41.56,41.56,41.44,41.52,40264.0,36.4187,36.4187,36.3136,36.3837,40264.0
2015-06-24 10:30:00,41.54,41.57,41.51,41.52,51222.0,36.4012,36.4275,36.3749,36.3837,51222.0
2015-06-24 11:00:00,41.52,41.55,41.46,41.47,26202.0,36.3837,36.41,36.3311,36.3399,26202.0
2015-06-24 11:30:00,41.48,41.48,41.39,41.39,35198.0,36.3486,36.3486,36.2698,36.2698,35198.0
2015-06-24 12:00:00,41.39,41.47,41.37,41.47,31204.0,36.2698,36.3399,36.2522,36.3399,31204.0
2015-06-24 12:30:00,41.46,41.5,41.38,41.39,19360.0,36.3311,36.3661,36.261,36.2698,19360.0
2015-06-24 13:00:00,41.38,41.38,41.26,41.26,85998.0,36.261,36.261,36.1558,36.1558,85998.0
2015-06-24 13:30:00,41.26,41.33,41.24,41.31,36702.0,36.1558,36.2172,36.1383,36.1997,36702.0
2015-06-24 14:00:00,41.32,41.32,41.27,41.31,27442.0,36.2084,36.2084,36.1646,36.1997,27442.0
2015-06-24 14:30:00,41.3,41.38,41.27,41.36,34086.0,36.1909,36.261,36.1646,36.2435,34086.0
2015-06-24 15:00:00,41.37,41.38,41.32,41.38,48046.0,36.2522,36.261,36.2084,36.261,48046.0
2015-06-24 15:30:00,41.37,41.38,41.31,41.32,100602.0,36.2522,36.261,36.1997,36.2084,100602.0
2015-06-25 09:30:00,41.38,41.46,41.22,41.27,25742.0,36.261,36.3311,36.1208,36.1646,25742.0
2015-06-25 10:00:00,41.21,41.38,41.21,41.37,22084.0,36.112,36.261,36.112,36.2522,22084.0
2015-06-25 10:30:00,41.36,41.38,41.3,41.31,24108.0,36.2435,36.261,36.1909,36.1997,24108.0
2015-06-25 11:00:00,41.32,41.4,41.32,41.39,14544.0,36.2084,36.2785,36.2084,36.2698,14544.0
2015-06-25 11:30:00,41.4,41.4,41.35,41.37,19952.0,36.2785,36.2785,36.2347,36.2522,19952.0
2015-06-25 12:00:00,41.37,41.37,41.31,41.32,18802.0,36.2522,36.2522,36.1997,36.2084,18802.0
2015-06-25 12:30:00,41.32,41.38,41.31,41.37,16544.0,36.2084,36.261,36.1997,36.2522,16544.0
2015-06-25 13:00:00,41.37,41.41,41.32,41.33,17424.0,36.2522,36.2873,36.2084,36.2172,17424.0
2015-06-25 13:30:00,41.33,41.36,41.33,41.33,14656.0,36.2172,36.2435,36.2172,36.2172,14656.0
2015-06-25 14:00:00,41.33,41.33,41.21,41.21,32276.0,36.2172,36.2172,36.112,36.112,32276.0
2015-06-25 14:30:00,41.22,41.34,41.22,41.32,61018.0,36.1208,36.2259,36.1208,36.2084,61018.0
2015-06-25 15:00:00,41.32,41.42,41.32,41.38,65382.0,36.2084,36.296,36.2084,36.261,65382.0
2015-06-25 15:30:00,41.38,41.44,41.35,41.42,152492.0,36.261,36.3136,36.2347,36.296,152492.0
2015-06-26 09:30:00,41.5,41.5,41.27,41.46,57026.0,36.3661,36.3661,36.1646,36.3311,57026.0
2015-06-26 10:00:00,41.46,41.48,41.32,41.4,38366.0,36.3311,36.3486,36.2084,36.2785,38366.0
2015-06-26 10:30:00,41.42,41.43,41.35,41.37,43782.0,36.296,36.3048,36.2347,36.2522,43782.0
2015-06-26 11:00:00,41.37,41.47,41.37,41.46,21200.0,36.2522,36.3399,36.2522,36.3311,21200.0
2015-06-26 11:30:00,41.46,41.48,41.4,41.41,24986.0,36.3311,36.3486,36.2785,36.2873,24986.0
2015-06-26 12:00:00,41.41,41.49,41.41,41.45,27356.0,36.2873,36.3574,36.2873,36.3223,27356.0
2015-06-26 12:30:00,41.45,41.45,41.3,41.31,39444.0,36.3223,36.3223,36.1909,36.1997,39444.0
2015-06-26 13:00:00,41.3,41.34,41.29,41.34,23660.0,36.1909,36.2259,36.1821,36.2259,23660.0
2015-06-26 13:30:00,41.34,41.41,41.29,41.38,35114.0,36.2259,36.2873,36.1821,36.261,35114.0
2015-06-26 14:00:00,41.38,41.42,41.35,41.38,33836.0,36.261,36.296,36.2347,36.261,33836.0
2015-06-26 14:30:00,41.38,41.39,41.31,41.34,47234.0,36.261,36.2698,36.1997,36.2259,47234.0
2015-06-26 15:00:00,41.34,41.45,41.34,41.45,103586.0,36.2259,36.3223,36.2259,36.3223,103586.0
2015-06-26 15:30:00,41.46,41.46,41.31,41.41,318188.0,36.3311,36.3311,36.1997,36.2873,318188.0
2015-06-29 09:30:00,41.27,41.34,41.07,41.16,82496.0,36.1646,36.2259,35.9893,36.0682,82496.0
2015-06-29 10:00:00,41.16,41.26,41.1,41.11,39164.0,36.0682,36.1558,36.0156,36.0244,39164.0
2015-06-29 10:30:00,41.12,41.23,41.1,41.2,27224.0,36.0332,36.1295,36.0156,36.1033,27224.0
2015-06-29 11:00:00,41.18,41.18,41.05,41.09,39914.0,36.0857,36.0857,35.9718,36.0069,39914.0
2015-06-29 11:30:00,41.1,41.1,41.0,41.02,70704.0,36.0156,36.0156,35.928,35.9455,70704.0
2015-06-29 12:00:00,41.02,41.07,40.85,40.93,69522.0,35.9455,35.9893,35.7966,35.8667,69522.0
2015-06-29 12:30:00,40.93,40.96,40.88,40.92,33054.0,35.8667,35.893,35.8228,35.8579,33054.0
2015-06-29 13:00:00,40.92,40.97,40.88,40.95,30208.0,35.8579,35.9017,35.8228,35.8842,30208.0
2015-06-29 13:30:00,40.95,40.97,40.85,40.87,29984.0,35.8842,35.9017,35.7966,35.8141,29984.0
2015-06-29 14:00:00,40.88,40.88,40.76,40.77,38210.0,35.8228,35.8228,35.7177,35.7265,38210.0
2015-06-29 14:30:00,40.77,40.79,40.71,40.72,70572.0,35.7265,35.744,35.6739,35.6826,70572.0
2015-06-29 15:00:00,40.72,40.73,40.63,40.65,102412.0,35.6826,35.6914,35.6038,35.6213,102412.0
2015-06-29 15:30:00,40.64,40.67,40.48,40.52,245294.0,35.6125,35.6388,35.4723,35.5074,245294.0
2015-06-30 09:30:00,40.81,40.94,40.55,40.58,51426.0,35.7615,35.8754,35.5337,35.56,51426.0
2015-06-30 10:00:00,40.61,40.7,40.6,40.65,32776.0,35.5862,35.6651,35.5775,35.6213,32776.0
2015-06-30 10:30:00,40.64,40.67,40.56,40.64,41646.0,35.6125,35.6388,35.5424,35.6125,41646.0
2015-06-30 11:00:00,40.63,40.76,40.62,40.65,28090.0,35.6038,35.7177,35.595,35.6213,28090.0
2015-06-30 11:30:00,40.65,40.65,40.57,40.57,40232.0,35.6213,35.6213,35.5512,35.5512,40232.0
2015-06-30 12:00:00,40.57,40.65,40.51,40.51,21874.0,35.5512,35.6213,35.4986,35.4986,21874.0
2015-06-30 12:30:00,40.51,40.57,40.49,40.56,26478.0,35.4986,35.5512,35.4811,35.5424,26478.0
2015-06-30 13:00:00,40.55,40.62,40.54,40.57,27484.0,35.5337,35.595,35.5249,35.5512,27484.0
2015-06-30 13:30:00,40.57,40.64,40.55,40.59,36086.0,35.5512,35.6125,35.5337,35.5687,36086.0
2015-06-30 14:00:00,40.6,40.72,40.57,40.59,39650.0,35.5775,35.6826,35.5512,35.5687,39650.0
2015-06-30 14:30:00,40.59,40.64,40.52,40.52,58192.0,35.5687,35.6125,35.5074,35.5074,58192.0
2015-06-30 15:00:00,40.52,40.58,40.49,40.53,99358.0,35.5074,35.56,35.4811,35.5161,99358.0
2015-06-30 15:30:00,40.54,40.65,40.53,40.58,293866.0,35.5249,35.6213,35.5161,35.56,293866.0
2015-07-01 09:30:00,40.73,40.95,40.61,40.82,105862.0,35.6914,35.8842,35.5862,35.7703,105862.0
2015-07-01 10:00:00,40.88,40.98,40.85,40.95,68066.0,35.8228,35.9105,35.7966,35.8842,68066.0
2015-07-01 10:30:00,40.94,41.09,40.83,41.06,80610.0,35.8754,36.0069,35.779,35.9806,80610.0
2015-07-01 11:00:00,41.06,41.15,41.05,41.11,51670.0,35.9806,36.0594,35.9718,36.0244,51670.0
2015-07-01 11:30:00,41.11,41.18,41.06,41.18,68958.0,36.0244,36.0857,35.9806,36.0857,68958.0
2015-07-01 12:00:00,41.18,41.29,41.17,41.27,95888.0,36.0857,36.1821,36.077,36.1646,95888.0
2015-07-01 12:30:00,41.27,41.32,41.21,41.23,69172.0,36.1646,36.2084,36.112,36.1295,69172.0
2015-07-01 13:00:00,41.22,41.33,41.22,41.3,59866.0,36.1208,36.2172,36.1208,36.1909,59866.0
2015-07-01 13:30:00,41.29,41.37,41.27,41.27,58144.0,36.1821,36.2522,36.1646,36.1646,58144.0
2015-07-01 14:00:00,41.27,41.31,41.22,41.28,71026.0,36.1646,36.1997,36.1208,36.1734,71026.0
2015-07-01 14:30:00,41.28,41.31,41.25,41.27,74412.0,36.1734,36.1997,36.1471,36.1646,74412.0
2015-07-01 15:00:00,41.27,41.38,41.27,41.38,86040.0,36.1646,36.261,36.1646,36.261,86040.0
2015-07-01 15:30:00,41.38,41.39,41.28,41.38,296952.0,36.261,36.2698,36.1734,36.261,296952.0
2015-07-02 09:30:00,41.37,41.46,41.17,41.29,62748.0,36.2522,36.3311,36.077,36.1821,62748.0
2015-07-02 10:00:00,41.28,41.33,41.2,41.31,73020.0,36.1734,36.2172,36.1033,36.1997,73020.0
2015-07-02 10:30:00,41.31,41.35,41.24,41.26,55614.0,36.1997,36.2347,36.1383,36.1558,55614.0
2015-07-02 11:00:00,41.25,41.27,41.04,41.09,113124.0,36.1471,36.1646,35.9631,36.0069,113124.0
2015-07-02 11:30:00,41.09,41.13,41.04,41.08,69650.0,36.0069,36.0419,35.9631,35.9981,69650.0
2015-07-02 12:00:00,41.09,41.15,41.02,41.08,75570.0,36.0069,36.0594,35.9455,35.9981,75570.0
2015-07-02 12:30:00,41.08,41.13,41.08,41.09,70638.0,35.9981,36.0419,35.9981,36.0069,70638.0
2015-07-02 13:00:00,41.08,41.08,40.97,40.98,39382.0,35.9981,35.9981,35.9017,35.9105,39382.0
2015-07-02 13:30:00,40.98,41.09,40.98,40.99,45834.0,35.9105,36.0069,35.9105,35.9192,45834.0
2015-07-02 14:00:00,40.99,41.05,40.93,41.04,42242.0,35.9192,35.9718,35.8667,35.9631,42242.0
2015-07-02 14:30:00,41.02,41.06,40.99,41.05,46334.0,35.9455,35.9806,35.9192,35.9718,46334.0
2015-07-02 15:00:00,41.05,41.05,40.98,41.05,74494.0,35.9718,35.9718,35.9105,35.9718,74494.0
2015-07-02 15:30:00,41.04,41.11,40.97,41.05,182464.0,35.9631,36.0244,35.9017,35.9718,182464.0
2015-07-06 09:30:00,40.88,41.14,40.84,40.84,69496.0,35.8228,36.0507,35.7878,35.7878,69496.0
2015-07-06 10:00:00,40.86,41.05,40.85,41.02,54698.0,35.8053,35.9718,35.7966,35.9455,54698.0
2015-07-06 10:30:00,41.01,41.07,40.98,41.05,50284.0,35.9368,35.9893,35.9105,35.9718,50284.0
2015-07-06 11:00:00,41.05,41.08,41.0,41.02,38944.0,35.9718,35.9981,35.928,35.9455,38944.0
2015-07-06 11:30:00,41.0,41.03,40.96,40.99,44530.0,35.928,35.9543,35.893,35.9192,44530.0
2015-07-06 12:00:00,40.99,41.01,40.98,40.98,24520.0,35.9192,35.9368,35.9105,35.9105,24520.0
2015-07-06 12:30:00,40.99,40.99,40.9,40.92,39520.0,35.9192,35.9192,35.8404,35.8579,39520.0
2015-07-06 13:00:00,40.92,40.94,40.83,40.85,53762.0,35.8579,35.8754,35.779,35.7966,53762.0
2015-07-06 13:30:00,40.84,40.85,40.73,40.73,67088.0,35.7878,35.7966,35.6914,35.6914,67088.0
2015-07-06 14:00:00,40.72,40.82,40.69,40.74,62534.0,35.6826,35.7703,35.6564,35.7002,62534.0
2015-07-06 14:30:00,40.74,40.8,40.73,40.74,68246.0,35.7002,35.7527,35.6914,35.7002,68246.0
2015-07-06 15:00:00,40.74,40.83,40.71,40.8,103942.0,35.7002,35.779,35.6739,35.7527,103942.0
2015-07-06 15:30:00,40.81,40.9,40.69,40.89,587508.0,35.7615,35.8404,35.6564,35.8316,587508.0
2015-07-07 09:30:00,40.91,41.09,40.77,41.05,67984.0,35.8491,36.0069,35.7265,35.9718,67984.0
2015-07-07 10:00:00,41.0,41.02,40.9,40.9,22120.0,35.928,35.9455,35.8404,35.8404,22120.0
2015-07-07 10:30:00,40.92,40.96,40.82,40.92,32304.0,35.8579,35.893,35.7703,35.8579,32304.0
2015-07-07 11:00:00,40.92,40.93,40.82,40.85,31294.0,35.8579,35.8667,35.7703,35.7966,31294.0
2015-07-07 11:30:00,40.84,41.1,40.81,41.07,44462.0,35.7878,36.0156,35.7615,35.9893,44462.0
2015-07-07 12:00:00,41.06,41.15,41.04,41.11,28988.0,35.9806,36.0594,35.9631,36.0244,28988.0
2015-07-07 12:30:00,41.12,41.31,41.11,41.29,49582.0,36.0332,36.1997,36.0244,36.1821,49582.0
2015-07-07 13:00:00,41.3,41.36,41.22,41.35,62756.0,36.1909,36.2435,36.1208,36.2347,62756.0
2015-07-07 13:30:00,41.35,41.4,41.31,41.34,28632.0,36.2347,36.2785,36.1997,36.2259,28632.0
2015-07-07 14:00:00,41.34,41.42,41.31,41.34,47252.0,36.2259,36.296,36.1997,36.2259,47252.0
2015-07-07 14:30:00,41.34,41.63,41.34,41.62,48604.0,36.2259,36.4801,36.2259,36.4713,48604.0
2015-07-07 15:00:00,41.62,41.7,41.6,41.69,83022.0,36.4713,36.5414,36.4538,36.5326,83022.0
2015-07-07 15:30:00,41.7,41.8,41.69,41.77,285360.0,36.5414,36.629,36.5326,36.6027,285360.0
2015-07-08 09:30:00,41.51,41.82,41.51,41.81,48004.0,36.3749,36.6466,36.3749,36.6378,48004.0
2015-07-08 10:00:00,41.81,41.85,41.69,41.79,74646.0,36.6378,36.6729,36.5326,36.6203,74646.0
2015-07-08 10:30:00,41.77,41.92,41.74,41.87,73840.0,36.6027,36.7342,36.5765,36.6904,73840.0
2015-07-08 11:00:00,41.85,41.85,41.71,41.8,74428.0,36.6729,36.6729,36.5502,36.629,74428.0
2015-07-08 11:30:00,41.8,41.87,41.72,41.81,43242.0,36.629,36.6904,36.5589,36.6378,43242.0
2015-07-08 12:00:00,41.8,41.88,41.76,41.76,25324.0,36.629,36.6991,36.594,36.594,25324.0
2015-07-08 12:30:00,41.76,41.88,41.74,41.87,36036.0,36.594,36.6991,36.5765,36.6904,36036.0
2015-07-08 13:00:00,41.88,41.9,41.81,41.85,30130.0,36.6991,36.7167,36.6378,36.6729,30130.0
2015-07-08 13:30:00,41.86,41.9,41.8,41.88,42306.0,36.6816,36.7167,36.629,36.6991,42306.0
2015-07-08 14:00:00,41.88,41.9,41.74,41.77,32822.0,36.6991,36.7167,36.5765,36.6027,32822.0
2015-07-08 14:30:00,41.79,41.79,41.68,41.74,40954.0,36.6203,36.6203,36.5239,36.5765,40954.0
2015-07-08 15:00:00,41.74,41.85,41.72,41.73,69868.0,36.5765,36.6729,36.5589,36.5677,69868.0
2015-07-08 15:30:00,41.72,41.82,41.7,41.77,205608.0,36.5589,36.6466,36.5414,36.6027,205608.0
2015-07-09 09:30:00,42.0,42.2,41.89,41.9,107592.0,36.8043,36.9796,36.7079,36.7167,107592.0
2015-07-09 10:00:00,41.89,41.91,41.72,41.72,38534.0,36.7079,36.7254,36.5589,36.5589,38534.0
2015-07-09 10:30:00,41.73,41.88,41.72,41.88,36306.0,36.5677,36.6991,36.5589,36.6991,36306.0
2015-07-09 11:00:00,41.87,41.98,41.82,41.89,35592.0,36.6904,36.7868,36.6466,36.7079,35592.0
2015-07-09 11:30:00,41.88,41.89,41.78,41.78,35798.0,36.6991,36.7079,36.6115,36.6115,35798.0
2015-07-09 12:00:00,41.79,41.83,41.7,41.72,35380.0,36.6203,36.6553,36.5414,36.5589,35380.0
2015-07-09 12:30:00,41.71,41.74,41.68,41.71,39080.0,36.5502,36.5765,36.5239,36.5502,39080.0
2015-07-09 13:00:00,41.7,41.71,41.59,41.63,38118.0,36.5414,36.5502,36.445,36.4801,38118.0
2015-07-09 13:30:00,41.63,41.67,41.59,41.67,40352.0,36.4801,36.5151,36.445,36.5151,40352.0
2015-07-09 14:00:00,41.68,41.68,41.57,41.59,36010.0,36.5239,36.5239,36.4275,36.445,36010.0
2015-07-09 14:30:00,41.59,41.66,41.55,41.66,46078.0,36.445,36.5064,36.41,36.5064,46078.0
2015-07-09 15:00:00,41.66,41.71,41.63,41.66,59278.0,36.5064,36.5502,36.4801,36.5064,59278.0
2015-07-09 15:30:00,41.64,41.71,41.58,41.58,162478.0,36.4888,36.5502,36.4363,36.4363,162478.0
2015-07-10 09:30:00,41.88,42.1,41.85,41.89,86276.0,36.6991,36.8919,36.6729,36.7079,86276.0
2015-07-10 10:00:00,41.89,41.99,41.87,41.92,28058.0,36.7079,36.7955,36.6904,36.7342,28058.0
2015-07-10 10:30:00,41.92,41.97,41.83,41.94,59022.0,36.7342,36.778,36.6553,36.7517,59022.0
2015-07-10 11:00:00,41.95,41.97,41.89,41.93,35902.0,36.7605,36.778,36.7079,36.743,35902.0
2015-07-10 11:30:00,41.94,42.08,41.91,42.03,35832.0,36.7517,36.8744,36.7254,36.8306,35832.0
2015-07-10 12:00:00,42.06,42.1,42.04,42.05,33766.0,36.8569,36.8919,36.8393,36.8481,33766.0
2015-07-10 12:30:00,42.05,42.05,41.94,41.97,45386.0,36.8481,36.8481,36.7517,36.778,45386.0
2015-07-10 13:00:00,41.97,41.99,41.93,41.96,34234.0,36.778,36.7955,36.743,36.7692,34234.0
2015-07-10 13:30:00,41.96,42.02,41.89,41.93,37396.0,36.7692,36.8218,36.7079,36.743,37396.0
2015-07-10 14:00:00,41.94,42.04,41.92,41.99,36078.0,36.7517,36.8393,36.7342,36.7955,36078.0
2015-07-10 14:30:00,41.99,42.02,41.98,42.0,31168.0,36.7955,36.8218,36.7868,36.8043,31168.0
2015-07-10 15:00:00,42.0,42.02,41.97,42.0,46648.0,36.8043,36.8218,36.778,36.8043,46648.0
2015-07-10 15:30:00,42.01,42.1,41.99,42.06,229254.0,36.8131,36.8919,36.7955,36.8569,229254.0
2015-07-13 09:30:00,42.43,42.5,42.22,42.44,60204.0,37.1811,37.2424,36.9971,37.1899,60204.0
2015-07-13 10:00:00,42.46,42.56,42.42,42.49,50728.0,37.2074,37.295,37.1723,37.2337,50728.0
2015-07-13 10:30:00,42.49,42.51,42.38,42.48,40386.0,37.2337,37.2512,37.1373,37.2249,40386.0
2015-07-13 11:00:00,42.48,42.52,42.37,42.41,53074.0,37.2249,37.26,37.1285,37.1636,53074.0
2015-07-13 11:30:00,42.42,42.5,42.41,42.46,37680.0,37.1723,37.2424,37.1636,37.2074,37680.0
2015-07-13 12:00:00,42.46,42.48,42.35,42.42,57904.0,37.2074,37.2249,37.111,37.1723,57904.0
2015-07-13 12:30:00,42.42,42.43,42.32,42.32,29114.0,37.1723,37.1811,37.0847,37.0847,29114.0
2015-07-13 13:00:00,42.33,42.41,42.32,42.4,25026.0,37.0935,37.1636,37.0847,37.1548,25026.0
2015-07-13 13:30:00,42.4,42.43,42.28,42.33,30198.0,37.1548,37.1811,37.0497,37.0935,30198.0
2015-07-13 14:00:00,42.32,42.44,42.32,42.42,37232.0,37.0847,37.1899,37.0847,37.1723,37232.0
2015-07-13 14:30:00,42.41,42.45,42.38,42.44,37796.0,37.1636,37.1986,37.1373,37.1899,37796.0
2015-07-13 15:00:00,42.45,42.48,42.41,42.45,41524.0,37.1986,37.2249,37.1636,37.1986,41524.0
2015-07-13 15:30:00,42.45,42.48,42.42,42.44,111716.0,37.1986,37.2249,37.1723,37.1899,111716.0
2015-07-14 09:30:00,42.5,42.62,42.4,42.48,92932.0,37.2424,37.3476,37.1548,37.2249,92932.0
2015-07-14 10:00:00,42.48,42.5,42.24,42.35,35996.0,37.2249,37.2424,37.0146,37.111,35996.0
2015-07-14 10:30:00,42.36,42.43,42.3,42.3,43026.0,37.1198,37.1811,37.0672,37.0672,43026.0
2015-07-14 11:00:00,42.34,42.45,42.34,42.4,38040.0,37.1022,37.1986,37.1022,37.1548,38040.0
2015-07-14 11:30:00,42.41,42.42,42.34,42.41,35600.0,37.1636,37.1723,37.1022,37.1636,35600.0
2015-07-14 12:00:00,42.41,42.47,42.39,42.43,24104.0,37.1636,37.2162,37.146,37.1811,24104.0
2015-07-14 12:30:00,42.42,42.48,42.41,42.47,26156.0,37.1723,37.2249,37.1636,37.2162,26156.0
2015-07-14 13:00:00,42.47,42.47,42.42,42.43,16152.0,37.2162,37.2162,37.1723,37.1811,16152.0
2015-07-14 13:30:00,42.45,42.45,42.41,42.44,11844.0,37.1986,37.1986,37.1636,37.1899,11844.0
2015-07-14 14:00:00,42.45,42.49,42.45,42.46,30226.0,37.1986,37.2337,37.1986,37.2074,30226.0
2015-07-14 14:30:00,42.45,42.49,42.45,42.47,22746.0,37.1986,37.2337,37.1986,37.2162,22746.0
2015-07-14 15:00:00,42.47,42.49,42.46,42.46,29150.0,37.2162,37.2337,37.2074,37.2074,29150.0
2015-07-14 15:30:00,42.46,42.47,42.41,42.42,134292.0,37.2074,37.2162,37.1636,37.1723,134292.0
2015-07-15 09:30:00,42.48,42.63,42.35,42.35,50598.0,37.2249,37.3564,37.111,37.111,50598.0
2015-07-15 10:00:00,42.34,42.45,42.32,42.4,34056.0,37.1022,37.1986,37.0847,37.1548,34056.0
2015-07-15 10:30:00,42.38,42.44,42.35,42.41,28546.0,37.1373,37.1899,37.111,37.1636,28546.0
2015-07-15 11:00:00,42.41,42.48,42.4,42.41,56906.0,37.1636,37.2249,37.1548,37.1636,56906.0
2015-07-15 11:30:00,42.42,42.47,42.37,42.46,35910.0,37.1723,37.2162,37.1285,37.2074,35910.0
2015-07-15 12:00:00,42.46,42.5,42.41,42.5,25148.0,37.2074,37.2424,37.1636,37.2424,25148.0
2015-07-15 12:30:00,42.49,42.57,42.47,42.56,38858.0,37.2337,37.3038,37.2162,37.295,38858.0
2015-07-15 13:00:00,42.55,42.59,42.51,42.52,20704.0,37.2863,37.3213,37.2512,37.26,20704.0
2015-07-15 13:30:00,42.52,42.55,42.5,42.55,11822.0,37.26,37.2863,37.2424,37.2863,11822.0
2015-07-15 14:00:00,42.55,42.59,42.52,42.58,23524.0,37.2863,37.3213,37.26,37.3125,23524.0
2015-07-15 14:30:00,42.56,42.57,42.42,42.45,29660.0,37.295,37.3038,37.1723,37.1986,29660.0
2015-07-15 15:00:00,42.44,42.47,42.42,42.47,28386.0,37.1899,37.2162,37.1723,37.2162,28386.0
2015-07-15 15:30:00,42.47,42.51,42.4,42.42,172550.0,37.2162,37.2512,37.1548,37.1723,172550.0
2015-07-16 09:30:00,42.59,42.72,42.53,42.68,59578.0,37.3213,37.4352,37.2687,37.4002,59578.0
2015-07-16 10:00:00,42.69,42.7,42.58,42.63,30710.0,37.4089,37.4177,37.3125,37.3564,30710.0
2015-07-16 10:30:00,42.64,42.7,42.59,42.7,44360.0,37.3651,37.4177,37.3213,37.4177,44360.0
2015-07-16 11:00:00,42.71,42.74,42.66,42.69,22262.0,37.4265,37.4528,37.3826,37.4089,22262.0
2015-07-16 11:30:00,42.68,42.79,42.67,42.77,30768.0,37.4002,37.4966,37.3914,37.479,30768.0
2015-07-16 12:00:00,42.78,42.78,42.74,42.76,20414.0,37.4878,37.4878,37.4528,37.4703,20414.0
2015-07-16 12:30:00,42.76,42.8,42.72,42.77,28404.0,37.4703,37.5053,37.4352,37.479,28404.0
2015-07-16 13:00:00,42.77,42.88,42.77,42.85,25328.0,37.479,37.5754,37.479,37.5491,25328.0
2015-07-16 13:30:00,42.86,42.92,42.83,42.87,60692.0,37.5579,37.6105,37.5316,37.5667,60692.0
2015-07-16 14:00:00,42.87,42.9,42.83,42.88,29214.0,37.5667,37.593,37.5316,37.5754,29214.0
2015-07-16 14:30:00,42.88,42.98,42.88,42.92,37684.0,37.5754,37.6631,37.5754,37.6105,37684.0
2015-07-16 15:00:00,42.93,42.94,42.9,42.93,30252.0,37.6192,37.628,37.593,37.6192,30252.0
2015-07-16 15:30:00,42.94,42.94,42.81,42.86,417940.0,37.628,37.628,37.5141,37.5579,417940.0
2015-07-17 09:30:00,42.87,42.87,42.58,42.74,46346.0,37.5667,37.5667,37.3125,37.4528,46346.0
2015-07-17 10:00:00,42.74,42.76,42.63,42.63,46520.0,37.4528,37.4703,37.3564,37.3564,46520.0
2015-07-17 10:30:00,42.64,42.67,42.58,42.66,40928.0,37.3651,37.3914,37.3125,37.3826,40928.0
2015-07-17 11:00:00,42.67,42.67,42.59,42.64,22802.0,37.3914,37.3914,37.3213,37.3651,22802.0
2015-07-17 11:30:00,42.64,42.69,42.63,42.66,24848.0,37.3651,37.4089,37.3564,37.3826,24848.0
2015-07-17 12:00:00,42.64,42.65,42.57,42.6,22396.0,37.3651,37.3739,37.3038,37.3301,22396.0
2015-07-17 12:30:00,42.61,42.61,42.56,42.56,19410.0,37.3388,37.3388,37.295,37.295,19410.0
2015-07-17 13:00:00,42.55,42.6,42.55,42.58,10840.0,37.2863,37.3301,37.2863,37.3125,10840.0
2015-07-17 13:30:00,42.58,42.59,42.53,42.57,61280.0,37.3125,37.3213,37.2687,37.3038,61280.0
2015-07-17 14:00:00,42.56,42.6,42.52,42.59,23374.0,37.295,37.3301,37.26,37.3213,23374.0
2015-07-17 14:30:00,42.59,42.59,42.48,42.48,46902.0,37.3213,37.3213,37.2249,37.2249,46902.0
2015-07-17 15:00:00,42.48,42.52,42.44,42.51,63244.0,37.2249,37.26,37.1899,37.2512,63244.0
2015-07-17 15:30:00,42.52,42.55,42.48,42.49,183900.0,37.26,37.2863,37.2249,37.2337,183900.0
2015-07-20 09:30:00,42.5,42.6,42.46,42.47,49492.0,37.2424,37.3301,37.2074,37.2162,49492.0
2015-07-20 10:00:00,42.49,42.62,42.46,42.6,25062.0,37.2337,37.3476,37.2074,37.3301,25062.0
2015-07-20 10:30:00,42.59,42.62,42.57,42.61,10282.0,37.3213,37.3476,37.3038,37.3388,10282.0
2015-07-20 11:00:00,42.6,42.67,42.6,42.6,21728.0,37.3301,37.3914,37.3301,37.3301,21728.0
2015-07-20 11:30:00,42.6,42.71,42.58,42.67,25388.0,37.3301,37.4265,37.3125,37.3914,25388.0
2015-07-20 12:00:00,42.67,42.73,42.67,42.72,26834.0,37.3914,37.444,37.3914,37.4352,26834.0
2015-07-20 12:30:00,42.72,42.76,42.72,42.72,25244.0,37.4352,37.4703,37.4352,37.4352,25244.0
2015-07-20 13:00:00,42.71,42.79,42.71,42.77,19642.0,37.4265,37.4966,37.4265,37.479,19642.0
2015-07-20 13:30:00,42.78,42.83,42.74,42.76,19422.0,37.4878,37.5316,37.4528,37.4703,19422.0
2015-07-20 14:00:00,42.76,42.85,42.76,42.82,36312.0,37.4703,37.5491,37.4703,37.5229,36312.0
2015-07-20 14:30:00,42.82,42.85,42.82,42.82,40008.0,37.5229,37.5491,37.5229,37.5229,40008.0
2015-07-20 15:00:00,42.82,42.84,42.77,42.77,48724.0,37.5229,37.5404,37.479,37.479,48724.0
2015-07-20 15:30:00,42.77,42.87,42.77,42.84,141538.0,37.479,37.5667,37.479,37.5404,141538.0
2015-07-21 09:30:00,42.74,42.79,42.52,42.74,79616.0,37.4528,37.4966,37.26,37.4528,79616.0
2015-07-21 10:00:00,42.73,42.74,42.48,42.52,82480.0,37.444,37.4528,37.2249,37.26,82480.0
2015-07-21 10:30:00,42.5,42.54,42.45,42.47,57414.0,37.2424,37.2775,37.1986,37.2162,57414.0
2015-07-21 11:00:00,42.47,42.48,42.36,42.41,64714.0,37.2162,37.2249,37.1198,37.1636,64714.0
2015-07-21 11:30:00,42.4,42.43,42.36,42.41,59022.0,37.1548,37.1811,37.1198,37.1636,59022.0
2015-07-21 12:00:00,42.41,42.41,42.36,42.4,51032.0,37.1636,37.1636,37.1198,37.1548,51032.0
2015-07-21 12:30:00,42.42,42.43,42.32,42.35,58230.0,37.1723,37.1811,37.0847,37.111,58230.0
2015-07-21 13:00:00,42.35,42.35,42.3,42.34,43800.0,37.111,37.111,37.0672,37.1022,43800.0
2015-07-21 13:30:00,42.33,42.41,42.31,42.4,41580.0,37.0935,37.1636,37.0759,37.1548,41580.0
2015-07-21 14:00:00,42.39,42.39,42.31,42.37,49428.0,37.146,37.146,37.0759,37.1285,49428.0
2015-07-21 14:30:00,42.38,42.38,42.33,42.37,44072.0,37.1373,37.1373,37.0935,37.1285,44072.0
2015-07-21 15:00:00,42.37,42.37,42.3,42.35,50260.0,37.1285,37.1285,37.0672,37.111,50260.0
2015-07-21 15:30:00,42.35,42.41,42.33,42.37,165924.0,37.111,37.1636,37.0935,37.1285,165924.0
2015-07-22 09:30:00,42.3,42.59,42.24,42.51,50684.0,37.0672,37.3213,37.0146,37.2512,50684.0
2015-07-22 10:00:00,42.49,42.56,42.46,42.48,37616.0,37.2337,37.295,37.2074,37.2249,37616.0
2015-07-22 10:30:00,42.48,42.51,42.4,42.51,54578.0,37.2249,37.2512,37.1548,37.2512,54578.0
2015-07-22 11:00:00,42.49,42.5,42.44,42.49,84838.0,37.2337,37.2424,37.1899,37.2337,84838.0
2015-07-22 11:30:00,42.5,42.53,42.48,42.52,34620.0,37.2424,37.2687,37.2249,37.26,34620.0
2015-07-22 12:00:00,42.52,42.56,42.45,42.47,32128.0,37.26,37.295,37.1986,37.2162,32128.0
2015-07-22 12:30:00,42.47,42.48,42.45,42.46,37384.0,37.2162,37.2249,37.1986,37.2074,37384.0
2015-07-22 13:00:00,42.46,42.49,42.44,42.47,34356.0,37.2074,37.2337,37.1899,37.2162,34356.0
2015-07-22 13:30:00,42.47,42.5,42.47,42.5,28756.0,37.2162,37.2424,37.2162,37.2424,28756.0
2015-07-22 14:00:00,42.49,42.56,42.48,42.56,34642.0,37.2337,37.295,37.2249,37.295,34642.0
2015-07-22 14:30:00,42.56,42.56,42.51,42.51,41796.0,37.295,37.295,37.2512,37.2512,41796.0
2015-07-22 15:00:00,42.51,42.53,42.47,42.49,90052.0,37.2512,37.2687,37.2162,37.2337,90052.0
2015-07-22 15:30:00,42.49,42.55,42.49,42.54,127716.0,37.2337,37.2863,37.2337,37.2775,127716.0
2015-07-23 09:30:00,42.63,42.72,42.38,42.47,63872.0,37.3564,37.4352,37.1373,37.2162,63872.0
2015-07-23 10:00:00,42.49,42.6,42.46,42.6,28754.0,37.2337,37.3301,37.2074,37.3301,28754.0
2015-07-23 10:30:00,42.6,42.69,42.6,42.64,40952.0,37.3301,37.4089,37.3301,37.3651,40952.0
2015-07-23 11:00:00,42.63,42.69,42.61,42.65,33784.0,37.3564,37.4089,37.3388,37.3739,33784.0
2015-07-23 11:30:00,42.64,42.67,42.56,42.58,46358.0,37.3651,37.3914,37.295,37.3125,46358.0
2015-07-23 12:00:00,42.58,42.59,42.44,42.46,22948.0,37.3125,37.3213,37.1899,37.2074,22948.0
2015-07-23 12:30:00,42.45,42.52,42.44,42.52,17220.0,37.1986,37.26,37.1899,37.26,17220.0
2015-07-23 13:00:00,42.52,42.55,42.48,42.55,18166.0,37.26,37.2863,37.2249,37.2863,18166.0
2015-07-23 13:30:00,42.53,42.58,42.51,42.56,23016.0,37.2687,37.3125,37.2512,37.295,23016.0
2015-07-23 14:00:00,42.55,42.57,42.45,42.48,19176.0,37.2863,37.3038,37.1986,37.2249,19176.0
2015-07-23 14:30:00,42.47,42.49,42.41,42.43,28038.0,37.2162,37.2337,37.1636,37.1811,28038.0
2015-07-23 15:00:00,42.42,42.42,42.34,42.35,32002.0,37.1723,37.1723,37.1022,37.111,32002.0
2015-07-23 15:30:00,42.35,42.43,42.35,42.4,97578.0,37.111,37.1811,37.111,37.1548,97578.0
2015-07-24 09:30:00,42.4,42.56,42.27,42.52,49316.0,37.1548,37.295,37.0409,37.26,49316.0
2015-07-24 10:00:00,42.53,42.53,42.34,42.44,34948.0,37.2687,37.2687,37.1022,37.1899,34948.0
2015-07-24 10:30:00,42.43,42.46,42.36,42.45,15208.0,37.1811,37.2074,37.1198,37.1986,15208.0
2015-07-24 11:00:00,42.45,42.47,42.37,42.38,30780.0,37.1986,37.2162,37.1285,37.1373,30780.0
2015-07-24 11:30:00,42.38,42.4,42.35,42.37,21034.0,37.1373,37.1548,37.111,37.1285,21034.0
2015-07-24 12:00:00,42.38,42.41,42.34,42.38,25396.0,37.1373,37.1636,37.1022,37.1373,25396.0
2015-07-24 12:30:00,42.37,42.39,42.34,42.35,20248.0,37.1285,37.146,37.1022,37.111,20248.0
2015-07-24 13:00:00,42.35,42.41,42.33,42.38,21294.0,37.111,37.1636,37.0935,37.1373,21294.0
2015-07-24 13:30:00,42.38,42.38,42.29,42.3,22638.0,37.1373,37.1373,37.0584,37.0672,22638.0
2015-07-24 14:00:00,42.29,42.31,42.2,42.24,29010.0,37.0584,37.0759,36.9796,37.0146,29010.0
2015-07-24 14:30:00,42.24,42.29,42.21,42.29,20888.0,37.0146,37.0584,36.9883,37.0584,20888.0
2015-07-24 15:00:00,42.3,42.35,42.24,42.24,27926.0,37.0672,37.111,37.0146,37.0146,27926.0
2015-07-24 15:30:00,42.24,42.31,42.21,42.24,67392.0,37.0146,37.0759,36.9883,37.0146,67392.0
2015-07-27 09:30:00,42.1,42.26,41.97,41.99,77466.0,36.8919,37.0321,36.778,36.7955,77466.0
2015-07-27 10:00:00,42.0,42.15,42.0,42.1,13008.0,36.8043,36.9357,36.8043,36.8919,13008.0
2015-07-27 10:30:00,42.13,42.2,42.11,42.19,31560.0,36.9182,36.9796,36.9007,36.9708,31560.0
2015-07-27 11:00:00,42.19,42.26,42.07,42.11,22338.0,36.9708,37.0321,36.8656,36.9007,22338.0
2015-07-27 11:30:00,42.1,42.32,42.09,42.27,33560.0,36.8919,37.0847,36.8832,37.0409,33560.0
2015-07-27 12:00:00,42.27,42.29,42.17,42.22,25500.0,37.0409,37.0584,36.9533,36.9971,25500.0
2015-07-27 12:30:00,42.21,42.22,42.16,42.17,12000.0,36.9883,36.9971,36.9445,36.9533,12000.0
2015-07-27 13:00:00,42.18,42.18,42.09,42.14,17754.0,36.962,36.962,36.8832,36.927,17754.0
2015-07-27 13:30:00,42.16,42.23,42.12,42.21,23266.0,36.9445,37.0058,36.9094,36.9883,23266.0
2015-07-27 14:00:00,42.22,42.29,42.2,42.27,14904.0,36.9971,37.0584,36.9796,37.0409,14904.0
2015-07-27 14:30:00,42.27,42.3,42.21,42.27,21868.0,37.0409,37.0672,36.9883,37.0409,21868.0
2015-07-27 15:00:00,42.27,42.31,42.23,42.3,19760.0,37.0409,37.0759,37.0058,37.0672,19760.0
2015-07-27 15:30:00,42.31,42.32,42.24,42.31,124260.0,37.0759,37.0847,37.0146,37.0759,124260.0
2015-07-28 09:30:00,42.4,42.57,42.32,42.52,71010.0,37.1548,37.3038,37.0847,37.26,71010.0
2015-07-28 10:00:00,42.49,42.51,42.4,42.45,55260.0,37.2337,37.2512,37.1548,37.1986,55260.0
2015-07-28 10:30:00,42.46,42.48,42.4,42.47,28448.0,37.2074,37.2249,37.1548,37.2162,28448.0
2015-07-28 11:00:00,42.46,42.48,42.39,42.47,26662.0,37.2074,37.2249,37.146,37.2162,26662.0
2015-07-28 11:30:00,42.49,42.52,42.47,42.5,21846.0,37.2337,37.26,37.2162,37.2424,21846.0
2015-07-28 12:00:00,42.52,42.64,42.51,42.63,23108.0,37.26,37.3651,37.2512,37.3564,23108.0
2015-07-28 12:30:00,42.61,42.64,42.58,42.63,15450.0,37.3388,37.3651,37.3125,37.3564,15450.0
2015-07-28 13:00:00,42.63,42.73,42.6,42.73,37910.0,37.3564,37.444,37.3301,37.444,37910.0
2015-07-28 13:30:00,42.73,42.73,42.64,42.71,22880.0,37.444,37.444,37.3651,37.4265,22880.0
2015-07-28 14:00:00,42.72,42.77,42.71,42.74,54814.0,37.4352,37.479,37.4265,37.4528,54814.0
2015-07-28 14:30:00,42.74,42.75,42.69,42.74,53784.0,37.4528,37.4615,37.4089,37.4528,53784.0
2015-07-28 15:00:00,42.74,42.74,42.7,42.71,41718.0,37.4528,37.4528,37.4177,37.4265,41718.0
2015-07-28 15:30:00,42.72,42.77,42.7,42.77,144786.0,37.4352,37.479,37.4177,37.479,144786.0
2015-07-29 09:30:00,42.71,42.91,42.71,42.9,43404.0,37.4265,37.6017,37.4265,37.593,43404.0
2015-07-29 10:00:00,42.88,42.96,42.88,42.92,21472.0,37.5754,37.6455,37.5754,37.6105,21472.0
2015-07-29 10:30:00,42.92,42.98,42.87,42.92,26066.0,37.6105,37.6631,37.5667,37.6105,26066.0
2015-07-29 11:00:00,42.91,42.98,42.88,42.94,34030.0,37.6017,37.6631,37.5754,37.628,34030.0
2015-07-29 11:30:00,42.94,43.09,42.93,42.99,50332.0,37.628,37.7595,37.6192,37.6718,50332.0
2015-07-29 12:00:00,42.98,43.1,42.98,43.09,25818.0,37.6631,37.7682,37.6631,37.7595,25818.0
2015-07-29 12:30:00,43.09,43.12,43.02,43.04,37976.0,37.7595,37.7857,37.6981,37.7156,37976.0
2015-07-29 13:00:00,43.02,43.08,43.01,43.06,24588.0,37.6981,37.7507,37.6894,37.7332,24588.0
2015-07-29 13:30:00,43.06,43.1,43.04,43.07,25672.0,37.7332,37.7682,37.7156,37.7419,25672.0
2015-07-29 14:00:00,43.06,43.19,43.05,43.1,60374.0,37.7332,37.8471,37.7244,37.7682,60374.0
2015-07-29 14:30:00,43.1,43.19,43.08,43.16,44276.0,37.7682,37.8471,37.7507,37.8208,44276.0
2015-07-29 15:00:00,43.15,43.2,43.1,43.13,47320.0,37.812,37.8558,37.7682,37.7945,47320.0
2015-07-29 15:30:00,43.13,43.18,43.09,43.15,108264.0,37.7945,37.8383,37.7595,37.812,108264.0
2015-07-30 09:30:00,43.1,43.15,42.74,42.99,60510.0,37.7682,37.812,37.4528,37.6718,60510.0
2015-07-30 10:00:00,42.96,42.97,42.84,42.86,23864.0,37.6455,37.6543,37.5404,37.5579,23864.0
2015-07-30 10:30:00,42.9,43.08,42.9,43.02,20604.0,37.593,37.7507,37.593,37.6981,20604.0
2015-07-30 11:00:00,43.02,43.13,42.93,43.12,35412.0,37.6981,37.7945,37.6192,37.7857,35412.0
2015-07-30 11:30:00,43.12,43.26,43.12,43.24,40108.0,37.7857,37.9084,37.7857,37.8909,40108.0
2015-07-30 12:00:00,43.25,43.32,43.21,43.32,40502.0,37.8997,37.961,37.8646,37.961,40502.0
2015-07-30 12:30:00,43.33,43.33,43.22,43.24,37030.0,37.9698,37.9698,37.8734,37.8909,37030.0
2015-07-30 13:00:00,43.24,43.26,43.18,43.23,38908.0,37.8909,37.9084,37.8383,37.8821,38908.0
2015-07-30 13:30:00,43.24,43.3,43.22,43.27,31100.0,37.8909,37.9435,37.8734,37.9172,31100.0
2015-07-30 14:00:00,43.28,43.32,43.24,43.29,17298.0,37.9259,37.961,37.8909,37.9347,17298.0
2015-07-30 14:30:00,43.28,43.33,43.24,43.31,36096.0,37.9259,37.9698,37.8909,37.9522,36096.0
2015-07-30 15:00:00,43.32,43.36,43.27,43.35,100546.0,37.961,37.9961,37.9172,37.9873,100546.0
2015-07-30 15:30:00,43.35,43.4,43.32,43.38,108950.0,37.9873,38.0311,37.961,38.0136,108950.0
2015-07-31 09:30:00,43.5,43.5,43.34,43.36,43214.0,38.1187,38.1187,37.9785,37.9961,43214.0
2015-07-31 10:00:00,43.34,43.44,43.34,43.35,35990.0,37.9785,38.0662,37.9785,37.9873,35990.0
2015-07-31 10:30:00,43.35,43.49,43.35,43.43,31264.0,37.9873,38.11,37.9873,38.0574,31264.0
2015-07-31 11:00:00,43.43,43.46,43.34,43.43,24200.0,38.0574,38.0837,37.9785,38.0574,24200.0
2015-07-31 11:30:00,43.48,43.48,43.35,43.35,19830.0,38.1012,38.1012,37.9873,37.9873,19830.0
2015-07-31 12:00:00,43.38,43.52,43.38,43.44,21004.0,38.0136,38.1363,38.0136,38.0662,21004.0
2015-07-31 12:30:00,43.44,43.48,43.37,43.37,214336.0,38.0662,38.1012,38.0048,38.0048,214336.0
2015-07-31 13:00:00,43.37,43.42,43.35,43.35,30254.0,38.0048,38.0486,37.9873,37.9873,30254.0
2015-07-31 13:30:00,43.35,43.38,43.32,43.37,23608.0,37.9873,38.0136,37.961,38.0048,23608.0
2015-07-31 14:00:00,43.37,43.4,43.31,43.33,44676.0,38.0048,38.0311,37.9522,37.9698,44676.0
2015-07-31 14:30:00,43.34,43.35,43.25,43.26,66698.0,37.9785,37.9873,37.8997,37.9084,66698.0
2015-07-31 15:00:00,43.27,43.29,43.21,43.23,50050.0,37.9172,37.9347,37.8646,37.8821,50050.0
2015-07-31 15:30:00,43.23,43.27,43.12,43.17,156804.0,37.8821,37.9172,37.7857,37.8296,156804.0
2015-08-03 09:30:00,43.17,43.41,43.16,43.38,91756.0,37.8296,38.0399,37.8208,38.0136,91756.0
2015-08-03 10:00:00,43.38,43.58,43.34,43.44,54804.0,38.0136,38.1888,37.9785,38.0662,54804.0
2015-08-03 10:30:00,43.44,43.47,43.35,43.38,35658.0,38.0662,38.0924,37.9873,38.0136,35658.0
2015-08-03 11:00:00,43.38,43.49,43.35,43.47,33790.0,38.0136,38.11,37.9873,38.0924,33790.0
2015-08-03 11:30:00,43.48,43.48,43.4,43.41,36770.0,38.1012,38.1012,38.0311,38.0399,36770.0
2015-08-03 12:00:00,43.41,43.52,43.41,43.49,32674.0,38.0399,38.1363,38.0399,38.11,32674.0
2015-08-03 12:30:00,43.5,43.5,43.35,43.38,35208.0,38.1187,38.1187,37.9873,38.0136,35208.0
2015-08-03 13:00:00,43.38,43.46,43.35,43.46,33434.0,38.0136,38.0837,37.9873,38.0837,33434.0
2015-08-03 13:30:00,43.46,43.53,43.44,43.52,57494.0,38.0837,38.145,38.0662,38.1363,57494.0
2015-08-03 14:00:00,43.51,43.51,43.31,43.35,53514.0,38.1275,38.1275,37.9522,37.9873,53514.0
2015-08-03 14:30:00,43.35,43.44,43.33,43.41,49358.0,37.9873,38.0662,37.9698,38.0399,49358.0
2015-08-03 15:00:00,43.42,43.5,43.4,43.49,52686.0,38.0486,38.1187,38.0311,38.11,52686.0
2015-08-03 15:30:00,43.49,43.71,43.49,43.68,281116.0,38.11,38.3028,38.11,38.2765,281116.0
2015-08-04 09:30:00,43.89,44.06,43.76,43.87,82930.0,38.4605,38.6095,38.3466,38.443,82930.0
2015-08-04 10:00:00,43.88,44.05,43.76,43.99,106610.0,38.4517,38.6007,38.3466,38.5481,106610.0
2015-08-04 10:30:00,43.99,44.17,43.98,44.06,113130.0,38.5481,38.7058,38.5394,38.6095,113130.0
2015-08-04 11:00:00,44.06,44.23,44.06,44.2,81082.0,38.6095,38.7584,38.6095,38.7321,81082.0
2015-08-04 11:30:00,44.21,44.24,44.15,44.22,56404.0,38.7409,38.7672,38.6883,38.7497,56404.0
2015-08-04 12:00:00,44.22,44.24,44.17,44.21,66394.0,38.7497,38.7672,38.7058,38.7409,66394.0
2015-08-04 12:30:00,44.2,44.24,44.07,44.1,60296.0,38.7321,38.7672,38.6182,38.6445,60296.0
2015-08-04 13:00:00,44.09,44.1,44.01,44.04,30626.0,38.6357,38.6445,38.5656,38.5919,30626.0
2015-08-04 13:30:00,44.05,44.09,43.95,43.97,49240.0,38.6007,38.6357,38.5131,38.5306,49240.0
2015-08-04 14:00:00,43.95,44.01,43.93,43.98,60680.0,38.5131,38.5656,38.4955,38.5394,60680.0
2015-08-04 14:30:00,43.99,44.06,43.95,44.03,33382.0,38.5481,38.6095,38.5131,38.5832,33382.0
2015-08-04 15:00:00,44.03,44.08,44.01,44.07,64364.0,38.5832,38.627,38.5656,38.6182,64364.0
2015-08-04 15:30:00,44.06,44.09,43.93,44.01,178690.0,38.6095,38.6357,38.4955,38.5656,178690.0
2015-08-05 09:30:00,44.14,44.3,44.08,44.1,115678.0,38.6796,38.8198,38.627,38.6445,115678.0
2015-08-05 10:00:00,44.1,44.27,44.03,44.25,79520.0,38.6445,38.7935,38.5832,38.776,79520.0
2015-08-05 10:30:00,44.24,44.31,44.17,44.29,54156.0,38.7672,38.8285,38.7058,38.811,54156.0
2015-08-05 11:00:00,44.3,44.58,44.29,44.58,93872.0,38.8198,39.0651,38.811,39.0651,93872.0
2015-08-05 11:30:00,44.58,44.66,44.58,44.62,78628.0,39.0651,39.1352,39.0651,39.1002,78628.0
2015-08-05 12:00:00,44.6,44.75,44.58,44.74,95370.0,39.0827,39.2141,39.0651,39.2053,95370.0
2015-08-05 12:30:00,44.74,44.94,44.73,44.94,88024.0,39.2053,39.3806,39.1966,39.3806,88024.0
2015-08-05 13:00:00,44.94,45.02,44.89,44.97,107514.0,39.3806,39.4507,39.3368,39.4069,107514.0
2015-08-05 13:30:00,44.97,44.99,44.87,44.88,48976.0,39.4069,39.4244,39.3193,39.328,48976.0
2015-08-05 14:00:00,44.89,44.91,44.79,44.79,49632.0,39.3368,39.3543,39.2492,39.2492,49632.0
2015-08-05 14:30:00,44.79,44.84,44.73,44.83,66590.0,39.2492,39.293,39.1966,39.2842,66590.0
2015-08-05 15:00:00,44.83,44.91,44.77,44.77,91032.0,39.2842,39.3543,39.2316,39.2316,91032.0
2015-08-05 15:30:00,44.77,44.87,44.7,44.76,387536.0,39.2316,39.3193,39.1703,39.2229,387536.0
2015-08-06 09:30:00,44.91,44.99,44.54,44.58,142452.0,39.3543,39.4244,39.0301,39.0651,142452.0
2015-08-06 10:00:00,44.62,44.65,44.46,44.48,45390.0,39.1002,39.1265,38.96,38.9775,45390.0
2015-08-06 10:30:00,44.48,44.56,44.34,44.56,53332.0,38.9775,39.0476,38.8548,39.0476,53332.0
2015-08-06 11:00:00,44.56,44.63,44.46,44.57,40118.0,39.0476,39.1089,38.96,39.0564,40118.0
2015-08-06 11:30:00,44.58,44.68,44.53,44.64,120782.0,39.0651,39.1528,39.0213,39.1177,120782.0
2015-08-06 12:00:00,44.63,44.67,44.58,44.64,52988.0,39.1089,39.144,39.0651,39.1177,52988.0
2015-08-06 12:30:00,44.64,44.67,44.6,44.63,58122.0,39.1177,39.144,39.0827,39.1089,58122.0
2015-08-06 13:00:00,44.62,44.7,44.6,44.69,54448.0,39.1002,39.1703,39.0827,39.1615,54448.0
2015-08-06 13:30:00,44.69,44.71,44.63,44.63,36140.0,39.1615,39.179,39.1089,39.1089,36140.0
2015-08-06 14:00:00,44.63,44.68,44.62,44.66,44736.0,39.1089,39.1528,39.1002,39.1352,44736.0
2015-08-06 14:30:00,44.66,44.69,44.66,44.67,35990.0,39.1352,39.1615,39.1352,39.144,35990.0
2015-08-06 15:00:00,44.66,44.68,44.62,44.63,63664.0,39.1352,39.1528,39.1002,39.1089,63664.0
2015-08-06 15:30:00,44.63,44.74,44.62,44.66,154104.0,39.1089,39.2053,39.1002,39.1352,154104.0
2015-08-07 09:30:00,44.42,44.53,44.27,44.41,77198.0,39.0714,39.1681,38.9394,39.0626,77198.0
2015-08-07 10:00:00,44.34,44.48,44.31,44.33,37158.0,39.001,39.1241,38.9746,38.9922,37158.0
2015-08-07 10:30:00,44.33,44.45,44.33,44.42,66374.0,38.9922,39.0978,38.9922,39.0714,66374.0
2015-08-07 11:00:00,44.41,44.51,44.4,44.48,42430.0,39.0626,39.1505,39.0538,39.1241,42430.0
2015-08-07 11:30:00,44.47,44.47,44.41,44.45,25960.0,39.1154,39.1154,39.0626,39.0978,25960.0
2015-08-07 12:00:00,44.45,44.52,44.45,44.47,27992.0,39.0978,39.1593,39.0978,39.1154,27992.0
2015-08-07 12:30:00,44.47,44.48,44.38,44.4,27150.0,39.1154,39.1241,39.0362,39.0538,27150.0
2015-08-07 13:00:00,44.39,44.39,44.3,44.35,39258.0,39.045,39.045,38.9658,39.0098,39258.0
2015-08-07 13:30:00,44.33,44.35,44.3,44.31,54804.0,38.9922,39.0098,38.9658,38.9746,54804.0
2015-08-07 14:00:00,44.3,44.37,44.29,44.37,25292.0,38.9658,39.0274,38.957,39.0274,25292.0
2015-08-07 14:30:00,44.37,44.41,44.34,44.41,28774.0,39.0274,39.0626,39.001,39.0626,28774.0
2015-08-07 15:00:00,44.39,44.46,44.35,44.44,43946.0,39.045,39.1066,39.0098,39.089,43946.0
2015-08-07 15:30:00,44.44,44.51,44.38,44.5,364326.0,39.089,39.1505,39.0362,39.1417,364326.0
2015-08-10 09:30:00,44.65,44.88,44.52,44.59,50754.0,39.2737,39.476,39.1593,39.2209,50754.0
2015-08-10 10:00:00,44.59,44.75,44.56,44.75,59850.0,39.2209,39.3616,39.1945,39.3616,59850.0
2015-08-10 10:30:00,44.71,44.74,44.59,44.69,27052.0,39.3265,39.3528,39.2209,39.3089,27052.0
2015-08-10 11:00:00,44.67,44.74,44.63,44.66,22448.0,39.2913,39.3528,39.2561,39.2825,22448.0
2015-08-10 11:30:00,44.67,44.76,44.67,44.74,24220.0,39.2913,39.3704,39.2913,39.3528,24220.0
2015-08-10 12:00:00,44.74,44.81,44.73,44.81,30886.0,39.3528,39.4144,39.344,39.4144,30886.0
2015-08-10 12:30:00,44.81,44.81,44.63,44.63,33016.0,39.4144,39.4144,39.2561,39.2561,33016.0
2015-08-10 13:00:00,44.63,44.66,44.6,44.6,36508.0,39.2561,39.2825,39.2297,39.2297,36508.0
2015-08-10 13:30:00,44.6,44.61,44.55,44.58,36858.0,39.2297,39.2385,39.1857,39.2121,36858.0
2015-08-10 14:00:00,44.58,44.6,44.54,44.58,25556.0,39.2121,39.2297,39.1769,39.2121,25556.0
2015-08-10 14:30:00,44.57,44.58,44.49,44.52,22544.0,39.2033,39.2121,39.1329,39.1593,22544.0
2015-08-10 15:00:00,44.52,44.55,44.47,44.48,57856.0,39.1593,39.1857,39.1154,39.1241,57856.0
2015-08-10 15:30:00,44.47,44.59,44.47,44.59,132576.0,39.1154,39.2209,39.1154,39.2209,132576.0
2015-08-11 09:30:00,44.32,44.46,44.1,44.19,63290.0,38.9834,39.1066,38.7899,38.8691,63290.0
2015-08-11 10:00:00,44.19,44.43,44.13,44.42,60252.0,38.8691,39.0802,38.8163,39.0714,60252.0
2015-08-11 10:30:00,44.4,44.4,44.27,44.27,39742.0,39.0538,39.0538,38.9394,38.9394,39742.0
2015-08-11 11:00:00,44.26,44.29,44.19,44.24,56330.0,38.9306,38.957,38.8691,38.913,56330.0
2015-08-11 11:30:00,44.25,44.29,44.1,44.15,45228.0,38.9218,38.957,38.7899,38.8339,45228.0
2015-08-11 12:00:00,44.15,44.22,44.15,44.2,45720.0,38.8339,38.8955,38.8339,38.8779,45720.0
2015-08-11 12:30:00,44.22,44.29,44.18,44.26,47214.0,38.8955,38.957,38.8603,38.9306,47214.0
2015-08-11 13:00:00,44.27,44.29,44.24,44.29,27832.0,38.9394,38.957,38.913,38.957,27832.0
2015-08-11 13:30:00,44.29,44.33,44.27,44.3,33148.0,38.957,38.9922,38.9394,38.9658,33148.0
2015-08-11 14:00:00,44.29,44.3,44.23,44.28,35542.0,38.957,38.9658,38.9043,38.9482,35542.0
2015-08-11 14:30:00,44.27,44.28,44.23,44.24,35616.0,38.9394,38.9482,38.9043,38.913,35616.0
2015-08-11 15:00:00,44.24,44.29,44.23,44.26,82778.0,38.913,38.957,38.9043,38.9306,82778.0
2015-08-11 15:30:00,44.26,44.29,44.2,44.22,214898.0,38.9306,38.957,38.8779,38.8955,214898.0
2015-08-12 09:30:00,43.91,44.13,43.77,43.97,61742.0,38.6228,38.8163,38.4996,38.6756,61742.0
2015-08-12 10:00:00,43.95,43.95,43.72,43.72,64128.0,38.658,38.658,38.4557,38.4557,64128.0
2015-08-12 10:30:00,43.71,43.84,43.67,43.77,48984.0,38.4469,38.5612,38.4117,38.4996,48984.0
2015-08-12 11:00:00,43.78,43.93,43.78,43.93,76682.0,38.5084,38.6404,38.5084,38.6404,76682.0
2015-08-12 11:30:00,43.92,43.92,43.82,43.84,65766.0,38.6316,38.6316,38.5436,38.5612,65766.0
2015-08-12 12:00:00,43.84,43.96,43.8,43.95,45048.0,38.5612,38.6668,38.526,38.658,45048.0
2015-08-12 12:30:00,43.96,44.1,43.94,44.08,42206.0,38.6668,38.7899,38.6492,38.7723,42206.0
2015-08-12 13:00:00,44.09,44.19,44.07,44.16,45400.0,38.7811,38.8691,38.7635,38.8427,45400.0
2015-08-12 13:30:00,44.17,44.32,44.17,44.32,56302.0,38.8515,38.9834,38.8515,38.9834,56302.0
2015-08-12 14:00:00,44.32,44.35,44.27,44.32,117420.0,38.9834,39.0098,38.9394,38.9834,117420.0
2015-08-12 14:30:00,44.31,44.4,44.24,44.38,115502.0,38.9746,39.0538,38.913,39.0362,115502.0
2015-08-12 15:00:00,44.38,44.45,44.34,44.44,65530.0,39.0362,39.0978,39.001,39.089,65530.0
2015-08-12 15:30:00,44.46,44.55,44.43,44.55,177806.0,39.1066,39.1857,39.0802,39.1857,177806.0
2015-08-13 09:30:00,44.51,44.65,44.4,44.52,36976.0,39.1505,39.2737,39.0538,39.1593,36976.0
2015-08-13 10:00:00,44.52,44.57,44.45,44.55,22210.0,39.1593,39.2033,39.0978,39.1857,22210.0
2015-08-13 10:30:00,44.57,44.67,44.56,44.66,35512.0,39.2033,39.2913,39.1945,39.2825,35512.0
2015-08-13 11:00:00,44.66,44.66,44.52,44.56,30152.0,39.2825,39.2825,39.1593,39.1945,30152.0
2015-08-13 11:30:00,44.6,44.69,44.58,44.66,26488.0,39.2297,39.3089,39.2121,39.2825,26488.0
2015-08-13 12:00:00,44.67,44.72,44.67,44.7,13622.0,39.2913,39.3352,39.2913,39.3177,13622.0
2015-08-13 12:30:00,44.73,44.77,44.69,44.74,28364.0,39.344,39.3792,39.3089,39.3528,28364.0
2015-08-13 13:00:00,44.74,44.75,44.68,44.74,17252.0,39.3528,39.3616,39.3001,39.3528,17252.0
2015-08-13 13:30:00,44.73,44.74,44.65,44.67,20072.0,39.344,39.3528,39.2737,39.2913,20072.0
2015-08-13 14:00:00,44.67,44.73,44.67,44.7,16888.0,39.2913,39.344,39.2913,39.3177,16888.0
2015-08-13 14:30:00,44.7,44.74,44.67,44.72,19912.0,39.3177,39.3528,39.2913,39.3352,19912.0
2015-08-13 15:00:00,44.71,44.72,44.62,44.65,36492.0,39.3265,39.3352,39.2473,39.2737,36492.0
2015-08-13 15:30:00,44.64,44.65,44.54,44.63,105892.0,39.2649,39.2737,39.1769,39.2561,105892.0
2015-08-14 09:30:00,44.66,44.75,44.49,44.7,20562.0,39.2825,39.3616,39.1329,39.3177,20562.0
2015-08-14 10:00:00,44.68,44.71,44.6,44.61,21670.0,39.3001,39.3265,39.2297,39.2385,21670.0
2015-08-14 10:30:00,44.63,44.71,44.57,44.66,42038.0,39.2561,39.3265,39.2033,39.2825,42038.0
2015-08-14 11:00:00,44.63,44.66,44.51,44.56,21714.0,39.2561,39.2825,39.1505,39.1945,21714.0
2015-08-14 11:30:00,44.58,44.65,44.53,44.64,20064.0,39.2121,39.2737,39.1681,39.2649,20064.0
2015-08-14 12:00:00,44.63,44.65,44.6,44.63,10962.0,39.2561,39.2737,39.2297,39.2561,10962.0
2015-08-14 12:30:00,44.67,44.73,44.67,44.69,17560.0,39.2913,39.344,39.2913,39.3089,17560.0
2015-08-14 13:00:00,44.71,44.77,44.69,44.76,11240.0,39.3265,39.3792,39.3089,39.3704,11240.0
2015-08-14 13:30:00,44.75,44.79,44.73,44.76,24318.0,39.3616,39.3968,39.344,39.3704,24318.0
2015-08-14 14:00:00,44.77,44.81,44.75,44.78,22214.0,39.3792,39.4144,39.3616,39.388,22214.0
2015-08-14 14:30:00,44.77,44.84,44.77,44.8,33690.0,39.3792,39.4408,39.3792,39.4056,33690.0
2015-08-14 15:00:00,44.8,44.83,44.78,44.79,53162.0,39.4056,39.432,39.388,39.3968,53162.0
2015-08-14 15:30:00,44.79,44.83,44.75,44.82,103088.0,39.3968,39.432,39.3616,39.4232,103088.0
2015-08-17 09:30:00,44.74,44.74,44.45,44.65,25114.0,39.3528,39.3528,39.0978,39.2737,25114.0
2015-08-17 10:00:00,44.66,44.83,44.63,44.79,30458.0,39.2825,39.432,39.2561,39.3968,30458.0
2015-08-17 10:30:00,44.79,44.9,44.77,44.88,32500.0,39.3968,39.4936,39.3792,39.476,32500.0
2015-08-17 11:00:00,44.88,44.98,44.83,44.97,60430.0,39.476,39.5639,39.432,39.5551,60430.0
2015-08-17 11:30:00,44.96,45.05,44.95,45.02,152890.0,39.5464,39.6255,39.5376,39.5991,152890.0
2015-08-17 12:00:00,45.02,45.13,44.99,45.1,56786.0,39.5991,39.6959,39.5727,39.6695,56786.0
2015-08-17 12:30:00,45.1,45.13,45.03,45.13,27350.0,39.6695,39.6959,39.6079,39.6959,27350.0
2015-08-17 13:00:00,45.13,45.15,45.06,45.12,24400.0,39.6959,39.7135,39.6343,39.6871,24400.0
2015-08-17 13:30:00,45.13,45.15,45.06,45.09,19234.0,39.6959,39.7135,39.6343,39.6607,19234.0
2015-08-17 14:00:00,45.08,45.1,45.02,45.02,20312.0,39.6519,39.6695,39.5991,39.5991,20312.0
2015-08-17 14:30:00,45.02,45.07,45.02,45.05,34964.0,39.5991,39.6431,39.5991,39.6255,34964.0
2015-08-17 15:00:00,45.06,45.13,45.05,45.09,43204.0,39.6343,39.6959,39.6255,39.6607,43204.0
2015-08-17 15:30:00,45.09,45.16,45.02,45.16,178658.0,39.6607,39.7223,39.5991,39.7223,178658.0
2015-08-18 09:30:00,45.23,45.3,44.95,45.18,63812.0,39.7838,39.8454,39.5376,39.7399,63812.0
2015-08-18 10:00:00,45.19,45.37,45.18,45.29,27254.0,39.7487,39.907,39.7399,39.8366,27254.0
2015-08-18 10:30:00,45.3,45.3,45.21,45.24,23660.0,39.8454,39.8454,39.7662,39.7926,23660.0
2015-08-18 11:00:00,45.24,45.25,45.13,45.13,21434.0,39.7926,39.8014,39.6959,39.6959,21434.0
2015-08-18 11:30:00,45.13,45.15,45.09,45.12,11104.0,39.6959,39.7135,39.6607,39.6871,11104.0
2015-08-18 12:00:00,45.1,45.2,45.09,45.2,45326.0,39.6695,39.7575,39.6607,39.7575,45326.0
2015-08-18 12:30:00,45.21,45.22,45.16,45.16,18602.0,39.7662,39.775,39.7223,39.7223,18602.0
2015-08-18 13:00:00,45.15,45.16,45.1,45.13,40580.0,39.7135,39.7223,39.6695,39.6959,40580.0
2015-08-18 13:30:00,45.14,45.15,45.09,45.1,15300.0,39.7047,39.7135,39.6607,39.6695,15300.0
2015-08-18 14:00:00,45.09,45.18,45.08,45.15,28940.0,39.6607,39.7399,39.6519,39.7135,28940.0
2015-08-18 14:30:00,45.13,45.15,45.08,45.09,16972.0,39.6959,39.7135,39.6519,39.6607,16972.0
2015-08-18 15:00:00,45.09,45.26,45.09,45.25,228148.0,39.6607,39.8102,39.6607,39.8014,228148.0
2015-08-18 15:30:00,45.25,45.35,45.25,45.29,217840.0,39.8014,39.8894,39.8014,39.8366,217840.0
2015-08-19 09:30:00,45.08,45.08,44.71,44.77,57644.0,39.6519,39.6519,39.3265,39.3792,57644.0
2015-08-19 10:00:00,44.77,44.88,44.71,44.71,36498.0,39.3792,39.476,39.3265,39.3265,36498.0
2015-08-19 10:30:00,44.72,44.8,44.69,44.76,78682.0,39.3352,39.4056,39.3089,39.3704,78682.0
2015-08-19 11:00:00,44.76,44.82,44.73,44.77,46852.0,39.3704,39.4232,39.344,39.3792,46852.0
2015-08-19 11:30:00,44.75,44.85,44.74,44.81,39700.0,39.3616,39.4496,39.3528,39.4144,39700.0
2015-08-19 12:00:00,44.82,44.82,44.74,44.76,42528.0,39.4232,39.4232,39.3528,39.3704,42528.0
2015-08-19 12:30:00,44.77,44.85,44.77,44.78,30346.0,39.3792,39.4496,39.3792,39.388,30346.0
2015-08-19 13:00:00,44.79,44.9,44.77,44.85,25200.0,39.3968,39.4936,39.3792,39.4496,25200.0
2015-08-19 13:30:00,44.83,44.88,44.79,44.82,26186.0,39.432,39.476,39.3968,39.4232,26186.0
2015-08-19 14:00:00,44.83,45.06,44.81,44.96,33834.0,39.432,39.6343,39.4144,39.5464,33834.0
2015-08-19 14:30:00,44.95,44.95,44.87,44.91,64978.0,39.5376,39.5376,39.4672,39.5024,64978.0
2015-08-19 15:00:00,44.9,44.95,44.88,44.92,45594.0,39.4936,39.5376,39.476,39.5112,45594.0
2015-08-19 15:30:00,44.92,44.96,44.85,44.87,181308.0,39.5112,39.5464,39.4496,39.4672,181308.0
2015-08-20 09:30:00,44.57,44.68,44.42,44.59,115056.0,39.2033,39.3001,39.0714,39.2209,115056.0
2015-08-20 10:00:00,44.53,44.54,44.45,44.48,67566.0,39.1681,39.1769,39.0978,39.1241,67566.0
2015-08-20 10:30:00,44.49,44.69,44.48,44.6,36546.0,39.1329,39.3089,39.1241,39.2297,36546.0
2015-08-20 11:00:00,44.63,44.67,44.57,44.63,16802.0,39.2561,39.2913,39.2033,39.2561,16802.0
2015-08-20 11:30:00,44.64,44.71,44.6,44.71,16236.0,39.2649,39.3265,39.2297,39.3265,16236.0
2015-08-20 12:00:00,44.73,44.75,44.63,44.66,19230.0,39.344,39.3616,39.2561,39.2825,19230.0
2015-08-20 12:30:00,44.71,44.71,44.51,44.56,52202.0,39.3265,39.3265,39.1505,39.1945,52202.0
2015-08-20 13:00:00,44.55,44.68,44.5,44.67,56060.0,39.1857,39.3001,39.1417,39.2913,56060.0
2015-08-20 13:30:00,44.65,44.68,44.55,44.67,25756.0,39.2737,39.3001,39.1857,39.2913,25756.0
2015-08-20 14:00:00,44.67,44.67,44.57,44.58,51470.0,39.2913,39.2913,39.2033,39.2121,51470.0
2015-08-20 14:30:00,44.56,44.56,44.46,44.51,39818.0,39.1945,39.1945,39.1066,39.1505,39818.0
2015-08-20 15:00:00,44.5,44.57,44.47,44.57,66748.0,39.1417,39.2033,39.1154,39.2033,66748.0
2015-08-20 15:30:00,44.57,44.6,44.3,44.32,107470.0,39.2033,39.2297,38.9658,38.9834,107470.0
2015-08-21 09:30:00,44.1,44.25,44.02,44.08,49636.0,38.7899,38.9218,38.7195,38.7723,49636.0
2015-08-21 10:00:00,44.13,44.19,44.02,44.05,37574.0,38.8163,38.8691,38.7195,38.7459,37574.0
2015-08-21 10:30:00,44.06,44.1,43.97,44.01,34594.0,38.7547,38.7899,38.6756,38.7107,34594.0
2015-08-21 11:00:00,44.04,44.04,43.81,43.85,47098.0,38.7371,38.7371,38.5348,38.57,47098.0
2015-08-21 11:30:00,43.87,44.03,43.76,43.99,58366.0,38.5876,38.7283,38.4908,38.6931,58366.0
2015-08-21 12:00:00,43.99,44.02,43.77,43.81,39180.0,38.6931,38.7195,38.4996,38.5348,39180.0
2015-08-21 12:30:00,43.81,43.87,43.66,43.66,28698.0,38.5348,38.5876,38.4029,38.4029,28698.0
2015-08-21 13:00:00,43.66,43.88,43.62,43.87,36848.0,38.4029,38.5964,38.3677,38.5876,36848.0
2015-08-21 13:30:00,43.88,43.95,43.8,43.95,24686.0,38.5964,38.658,38.526,38.658,24686.0
2015-08-21 14:00:00,43.93,43.96,43.74,43.76,28590.0,38.6404,38.6668,38.4733,38.4908,28590.0
2015-08-21 14:30:00,43.77,43.81,43.61,43.68,39086.0,38.4996,38.5348,38.3589,38.4205,39086.0
2015-08-21 15:00:00,43.67,43.74,43.49,43.65,55396.0,38.4117,38.4733,38.2534,38.3941,55396.0
2015-08-21 15:30:00,43.64,43.67,43.35,43.35,235258.0,38.3853,38.4117,38.1302,38.1302,235258.0
2015-08-24 09:30:00,41.37,41.95,41.05,41.88,221346.0,36.3886,36.8988,36.1072,36.8372,221346.0
2015-08-24 10:00:00,41.88,42.54,41.77,42.22,179550.0,36.8372,37.4177,36.7405,37.1363,179550.0
2015-08-24 10:30:00,42.13,42.6,42.12,42.52,94834.0,37.0571,37.4705,37.0483,37.4002,94834.0
2015-08-24 11:00:00,42.56,42.61,42.34,42.38,157418.0,37.4353,37.4793,37.2418,37.277,157418.0
2015-08-24 11:30:00,42.38,43.06,42.35,43.0,127658.0,37.277,37.8751,37.2506,37.8224,127658.0
2015-08-24 12:00:00,42.97,43.07,42.65,43.03,103234.0,37.796,37.8839,37.5145,37.8487,103234.0
2015-08-24 12:30:00,43.01,43.07,42.89,42.95,64730.0,37.8312,37.8839,37.7256,37.7784,64730.0
2015-08-24 13:00:00,42.96,43.08,42.84,42.91,79672.0,37.7872,37.8927,37.6816,37.7432,79672.0
2015-08-24 13:30:00,42.9,42.91,42.62,42.65,119822.0,37.7344,37.7432,37.4881,37.5145,119822.0
2015-08-24 14:00:00,42.62,42.71,42.44,42.59,120516.0,37.4881,37.5673,37.3298,37.4617,120516.0
2015-08-24 14:30:00,42.57,42.72,42.19,42.23,143370.0,37.4441,37.5761,37.1099,37.1451,143370.0
2015-08-24 15:00:00,42.21,42.45,42.1,42.29,193002.0,37.1275,37.3386,37.0307,37.1978,193002.0
2015-08-24 15:30:00,42.29,42.96,42.2,42.49,601500.0,37.1978,37.7872,37.1187,37.3738,601500.0
2015-08-25 09:30:00,43.37,43.5,42.89,43.08,135330.0,38.1478,38.2621,37.7256,37.8927,135330.0
2015-08-25 10:00:00,43.04,43.06,42.73,42.74,54924.0,37.8575,37.8751,37.5849,37.5937,54924.0
2015-08-25 10:30:00,42.73,42.75,42.62,42.65,99166.0,37.5849,37.6025,37.4881,37.5145,99166.0
2015-08-25 11:00:00,42.67,42.94,42.67,42.81,55408.0,37.5321,37.7696,37.5321,37.6552,55408.0
2015-08-25 11:30:00,42.83,42.83,42.55,42.56,54248.0,37.6728,37.6728,37.4265,37.4353,54248.0
2015-08-25 12:00:00,42.58,42.68,42.55,42.58,65606.0,37.4529,37.5409,37.4265,37.4529,65606.0
2015-08-25 12:30:00,42.56,42.62,42.52,42.54,40346.0,37.4353,37.4881,37.4002,37.4177,40346.0
2015-08-25 13:00:00,42.55,42.61,42.33,42.35,55638.0,37.4265,37.4793,37.233,37.2506,55638.0
2015-08-25 13:30:00,42.31,42.4,42.29,42.36,82892.0,37.2154,37.2946,37.1978,37.2594,82892.0
2015-08-25 14:00:00,42.38,42.43,42.29,42.36,72772.0,37.277,37.321,37.1978,37.2594,72772.0
2015-08-25 14:30:00,42.36,42.47,42.31,42.4,70368.0,37.2594,37.3562,37.2154,37.2946,70368.0
2015-08-25 15:00:00,42.41,42.46,42.05,42.06,103732.0,37.3034,37.3474,36.9867,36.9955,103732.0
2015-08-25 15:30:00,42.06,42.09,41.45,41.47,365176.0,36.9955,37.0219,36.459,36.4766,365176.0
2015-08-26 09:30:00,42.27,42.27,41.67,41.9,96192.0,37.1803,37.1803,36.6525,36.8548,96192.0
2015-08-26 10:00:00,41.87,41.93,41.57,41.7,93132.0,36.8284,36.8812,36.5645,36.6789,93132.0
2015-08-26 10:30:00,41.72,41.79,41.6,41.69,62268.0,36.6965,36.7581,36.5909,36.6701,62268.0
2015-08-26 11:00:00,41.68,41.76,41.6,41.62,46086.0,36.6613,36.7317,36.5909,36.6085,46086.0
2015-08-26 11:30:00,41.63,41.66,41.45,41.52,34010.0,36.6173,36.6437,36.459,36.5206,34010.0
2015-08-26 12:00:00,41.51,41.54,41.43,41.47,40890.0,36.5118,36.5382,36.4414,36.4766,40890.0
2015-08-26 12:30:00,41.46,41.72,41.41,41.72,58886.0,36.4678,36.6965,36.4238,36.6965,58886.0
2015-08-26 13:00:00,41.77,41.87,41.66,41.87,41946.0,36.7405,36.8284,36.6437,36.8284,41946.0
2015-08-26 13:30:00,41.87,41.99,41.81,41.97,71562.0,36.8284,36.934,36.7756,36.9164,71562.0
2015-08-26 14:00:00,41.95,41.99,41.77,41.85,35580.0,36.8988,36.934,36.7405,36.8108,35580.0
2015-08-26 14:30:00,41.85,42.1,41.84,42.1,92194.0,36.8108,37.0307,36.802,37.0307,92194.0
2015-08-26 15:00:00,42.09,42.47,42.04,42.37,112962.0,37.0219,37.3562,36.9779,37.2682,112962.0
2015-08-26 15:30:00,42.35,42.6,42.34,42.49,215002.0,37.2506,37.4705,37.2418,37.3738,215002.0
2015-08-27 09:30:00,42.93,43.02,42.54,42.58,88520.0,37.7608,37.8399,37.4177,37.4529,88520.0
2015-08-27 10:00:00,42.59,42.8,42.46,42.73,50010.0,37.4617,37.6464,37.3474,37.5849,50010.0
2015-08-27 10:30:00,42.76,42.87,42.67,42.84,86630.0,37.6113,37.708,37.5321,37.6816,86630.0
2015-08-27 11:00:00,42.82,42.91,42.82,42.88,75744.0,37.664,37.7432,37.664,37.7168,75744.0
2015-08-27 11:30:00,42.89,42.95,42.83,42.93,31420.0,37.7256,37.7784,37.6728,37.7608,31420.0
2015-08-27 12:00:00,42.94,43.03,42.88,42.96,33990.0,37.7696,37.8487,37.7168,37.7872,33990.0
2015-08-27 12:30:00,42.97,43.25,42.93,43.25,70554.0,37.796,38.0423,37.7608,38.0423,70554.0
2015-08-27 13:00:00,43.24,43.29,43.18,43.22,52442.0,38.0335,38.0774,37.9807,38.0159,52442.0
2015-08-27 13:30:00,43.22,43.3,43.17,43.29,56120.0,38.0159,38.0862,37.9719,38.0774,56120.0
2015-08-27 14:00:00,43.29,43.29,43.07,43.1,58376.0,38.0774,38.0774,37.8839,37.9103,58376.0
2015-08-27 14:30:00,43.1,43.16,42.83,42.83,60198.0,37.9103,37.9631,37.6728,37.6728,60198.0
2015-08-27 15:00:00,42.83,42.91,42.56,42.91,102548.0,37.6728,37.7432,37.4353,37.7432,102548.0
2015-08-27 15:30:00,42.89,43.3,42.85,43.27,292626.0,37.7256,38.0862,37.6904,38.0598,292626.0
2015-08-28 09:30:00,43.19,43.38,42.83,43.33,151214.0,37.9895,38.1566,37.6728,38.1126,151214.0
2015-08-28 10:00:00,43.34,43.35,43.07,43.17,132248.0,38.1214,38.1302,37.8839,37.9719,132248.0
2015-08-28 10:30:00,43.19,43.26,43.16,43.23,120606.0,37.9895,38.051,37.9631,38.0247,120606.0
2015-08-28 11:00:00,43.22,43.49,43.22,43.47,76180.0,38.0159,38.2534,38.0159,38.2358,76180.0
2015-08-28 11:30:00,43.49,43.55,43.26,43.27,213004.0,38.2534,38.3061,38.051,38.0598,213004.0
2015-08-28 12:00:00,43.3,43.32,43.23,43.27,115868.0,38.0862,38.1038,38.0247,38.0598,115868.0
2015-08-28 12:30:00,43.28,43.35,43.22,43.23,71614.0,38.0686,38.1302,38.0159,38.0247,71614.0
2015-08-28 13:00:00,43.23,43.4,43.22,43.33,97008.0,38.0247,38.1742,38.0159,38.1126,97008.0
2015-08-28 13:30:00,43.33,43.49,43.26,43.44,85576.0,38.1126,38.2534,38.051,38.2094,85576.0
2015-08-28 14:00:00,43.43,43.51,43.42,43.46,49612.0,38.2006,38.2709,38.1918,38.227,49612.0
2015-08-28 14:30:00,43.47,43.49,43.36,43.39,114614.0,38.2358,38.2534,38.139,38.1654,114614.0
2015-08-28 15:00:00,43.39,43.41,43.32,43.36,107840.0,38.1654,38.183,38.1038,38.139,107840.0
2015-08-28 15:30:00,43.35,43.45,43.24,43.43,257204.0,38.1302,38.2182,38.0335,38.2006,257204.0
2015-08-31 09:30:00,43.29,43.35,42.76,43.29,76452.0,38.0774,38.1302,37.6113,38.0774,76452.0
2015-08-31 10:00:00,43.27,43.47,43.09,43.46,107350.0,38.0598,38.2358,37.9015,38.227,107350.0
2015-08-31 10:30:00,43.46,43.49,43.33,43.33,59896.0,38.227,38.2534,38.1126,38.1126,59896.0
2015-08-31 11:00:00,43.35,43.39,43.25,43.3,82528.0,38.1302,38.1654,38.0423,38.0862,82528.0
2015-08-31 11:30:00,43.31,43.48,43.25,43.31,110024.0,38.095,38.2446,38.0423,38.095,110024.0
2015-08-31 12:00:00,43.31,43.37,43.27,43.32,97680.0,38.095,38.1478,38.0598,38.1038,97680.0
2015-08-31 12:30:00,43.31,43.33,43.2,43.2,43932.0,38.095,38.1126,37.9983,37.9983,43932.0
2015-08-31 13:00:00,43.2,43.21,43.1,43.15,28474.0,37.9983,38.0071,37.9103,37.9543,28474.0
2015-08-31 13:30:00,43.16,43.17,43.12,43.16,40744.0,37.9631,37.9719,37.9279,37.9631,40744.0
2015-08-31 14:00:00,43.17,43.2,43.05,43.09,44120.0,37.9719,37.9983,37.8663,37.9015,44120.0
2015-08-31 14:30:00,43.09,43.13,43.07,43.11,44024.0,37.9015,37.9367,37.8839,37.9191,44024.0
2015-08-31 15:00:00,43.12,43.21,43.08,43.11,108568.0,37.9279,38.0071,37.8927,37.9191,108568.0
2015-08-31 15:30:00,43.12,43.32,43.12,43.14,363736.0,37.9279,38.1038,37.9279,37.9455,363736.0
2015-09-01 09:30:00,42.49,42.63,42.29,42.41,47720.0,37.3738,37.4969,37.1978,37.3034,47720.0
2015-09-01 10:00:00,42.41,42.58,42.28,42.58,39440.0,37.3034,37.4529,37.1891,37.4529,39440.0
2015-09-01 10:30:00,42.57,42.63,42.48,42.54,78242.0,37.4441,37.4969,37.365,37.4177,78242.0
2015-09-01 11:00:00,42.57,42.69,42.48,42.63,96932.0,37.4441,37.5497,37.365,37.4969,96932.0
2015-09-01 11:30:00,42.63,42.7,42.53,42.58,82558.0,37.4969,37.5585,37.4089,37.4529,82558.0
2015-09-01 12:00:00,42.59,42.61,42.35,42.37,42360.0,37.4617,37.4793,37.2506,37.2682,42360.0
2015-09-01 12:30:00,42.35,42.35,42.21,42.21,51690.0,37.2506,37.2506,37.1275,37.1275,51690.0
2015-09-01 13:00:00,42.22,42.33,42.17,42.3,43436.0,37.1363,37.233,37.0923,37.2066,43436.0
2015-09-01 13:30:00,42.27,42.31,42.23,42.25,63412.0,37.1803,37.2154,37.1451,37.1627,63412.0
2015-09-01 14:00:00,42.26,42.26,42.02,42.05,73240.0,37.1715,37.1715,36.9604,36.9867,73240.0
2015-09-01 14:30:00,42.04,42.23,42.03,42.1,61136.0,36.9779,37.1451,36.9692,37.0307,61136.0
2015-09-01 15:00:00,42.1,42.19,42.04,42.05,98824.0,37.0307,37.1099,36.9779,36.9867,98824.0
2015-09-01 15:30:00,42.05,42.09,41.83,41.96,206984.0,36.9867,37.0219,36.7932,36.9076,206984.0
2015-09-02 09:30:00,42.24,42.51,42.1,42.37,49654.0,37.1539,37.3914,37.0307,37.2682,49654.0
2015-09-02 10:00:00,42.35,42.49,42.26,42.26,45264.0,37.2506,37.3738,37.1715,37.1715,45264.0
2015-09-02 10:30:00,42.24,42.35,42.2,42.32,28304.0,37.1539,37.2506,37.1187,37.2242,28304.0
2015-09-02 11:00:00,42.34,42.35,42.17,42.27,44872.0,37.2418,37.2506,37.0923,37.1803,44872.0
2015-09-02 11:30:00,42.27,42.29,42.04,42.15,43404.0,37.1803,37.1978,36.9779,37.0747,43404.0
2015-09-02 12:00:00,42.15,42.27,42.12,42.27,31354.0,37.0747,37.1803,37.0483,37.1803,31354.0
2015-09-02 12:30:00,42.26,42.42,42.25,42.42,42548.0,37.1715,37.3122,37.1627,37.3122,42548.0
2015-09-02 13:00:00,42.43,42.49,42.37,42.49,33652.0,37.321,37.3738,37.2682,37.3738,33652.0
2015-09-02 13:30:00,42.48,42.48,42.34,42.37,28366.0,37.365,37.365,37.2418,37.2682,28366.0
2015-09-02 14:00:00,42.38,42.42,42.34,42.36,112354.0,37.277,37.3122,37.2418,37.2594,112354.0
2015-09-02 14:30:00,42.35,42.39,42.23,42.27,93944.0,37.2506,37.2858,37.1451,37.1803,93944.0
2015-09-02 15:00:00,42.27,42.34,42.22,42.27,214384.0,37.1803,37.2418,37.1363,37.1803,214384.0
2015-09-02 15:30:00,42.27,42.43,42.24,42.43,435484.0,37.1803,37.321,37.1539,37.321,435484.0
2015-09-03 09:30:00,42.6,43.02,42.45,42.91,63540.0,37.4705,37.8399,37.3386,37.7432,63540.0
2015-09-03 10:00:00,42.94,43.04,42.86,43.01,58194.0,37.7696,37.8575,37.6992,37.8312,58194.0
2015-09-03 10:30:00,43.01,43.16,42.97,43.15,40594.0,37.8312,37.9631,37.796,37.9543,40594.0
2015-09-03 11:00:00,43.15,43.15,42.98,43.02,41396.0,37.9543,37.9543,37.8048,37.8399,41396.0
2015-09-03 11:30:00,43.02,43.06,42.96,43.05,31976.0,37.8399,37.8751,37.7872,37.8663,31976.0
2015-09-03 12:00:00,43.06,43.06,42.94,43.0,38120.0,37.8751,37.8751,37.7696,37.8224,38120.0
2015-09-03 12:30:00,43.0,43.0,42.9,42.96,20080.0,37.8224,37.8224,37.7344,37.7872,20080.0
2015-09-03 13:00:00,42.95,43.03,42.83,42.99,37858.0,37.7784,37.8487,37.6728,37.8136,37858.0
2015-09-03 13:30:00,42.98,43.02,42.92,42.92,29576.0,37.8048,37.8399,37.752,37.752,29576.0
2015-09-03 14:00:00,42.94,43.0,42.87,42.99,42688.0,37.7696,37.8224,37.708,37.8136,42688.0
2015-09-03 14:30:00,42.99,43.09,42.98,43.07,39112.0,37.8136,37.9015,37.8048,37.8839,39112.0
2015-09-03 15:00:00,43.06,43.09,42.99,42.99,72702.0,37.8751,37.9015,37.8136,37.8136,72702.0
2015-09-03 15:30:00,42.99,43.1,42.91,42.99,87310.0,37.8136,37.9103,37.7432,37.8136,87310.0
2015-09-04 09:30:00,42.52,42.76,42.5,42.59,53132.0,37.4002,37.6113,37.3826,37.4617,53132.0
2015-09-04 10:00:00,42.61,42.65,42.51,42.65,44818.0,37.4793,37.5145,37.3914,37.5145,44818.0
2015-09-04 10:30:00,42.62,42.67,42.56,42.58,25478.0,37.4881,37.5321,37.4353,37.4529,25478.0
2015-09-04 11:00:00,42.59,42.65,42.56,42.63,34092.0,37.4617,37.5145,37.4353,37.4969,34092.0
2015-09-04 11:30:00,42.63,42.63,42.52,42.55,30850.0,37.4969,37.4969,37.4002,37.4265,30850.0
2015-09-04 12:00:00,42.56,42.57,42.49,42.54,34054.0,37.4353,37.4441,37.3738,37.4177,34054.0
2015-09-04 12:30:00,42.52,42.55,42.49,42.52,33030.0,37.4002,37.4265,37.3738,37.4002,33030.0
2015-09-04 13:00:00,42.5,42.5,42.38,42.4,42572.0,37.3826,37.3826,37.277,37.2946,42572.0
2015-09-04 13:30:00,42.39,42.46,42.34,42.43,71144.0,37.2858,37.3474,37.2418,37.321,71144.0
2015-09-04 14:00:00,42.42,42.45,42.38,42.43,138420.0,37.3122,37.3386,37.277,37.321,138420.0
2015-09-04 14:30:00,42.43,42.46,42.36,42.41,126708.0,37.321,37.3474,37.2594,37.3034,126708.0
2015-09-04 15:00:00,42.41,42.47,42.36,42.46,121128.0,37.3034,37.3562,37.2594,37.3474,121128.0
2015-09-04 15:30:00,42.48,42.69,42.45,42.47,128038.0,37.365,37.5497,37.3386,37.3562,128038.0
2015-09-08 09:30:00,43.01,43.21,42.94,43.13,76730.0,37.8312,38.0071,37.7696,37.9367,76730.0
2015-09-08 10:00:00,43.16,43.21,42.86,42.91,88192.0,37.9631,38.0071,37.6992,37.7432,88192.0
2015-09-08 10:30:00,42.92,42.93,42.68,42.74,81702.0,37.752,37.7608,37.5409,37.5937,81702.0
2015-09-08 11:00:00,42.74,42.76,42.66,42.74,50566.0,37.5937,37.6113,37.5233,37.5937,50566.0
2015-09-08 11:30:00,42.76,42.78,42.7,42.71,37322.0,37.6113,37.6288,37.5585,37.5673,37322.0
2015-09-08 12:00:00,42.69,42.73,42.66,42.73,80266.0,37.5497,37.5849,37.5233,37.5849,80266.0
2015-09-08 12:30:00,42.73,42.94,42.73,42.93,37588.0,37.5849,37.7696,37.5849,37.7608,37588.0
2015-09-08 13:00:00,42.94,42.99,42.93,42.95,35390.0,37.7696,37.8136,37.7608,37.7784,35390.0
2015-09-08 13:30:00,42.95,43.09,42.94,43.09,33176.0,37.7784,37.9015,37.7696,37.9015,33176.0
2015-09-08 14:00:00,43.1,43.14,43.05,43.14,29118.0,37.9103,37.9455,37.8663,37.9455,29118.0
2015-09-08 14:30:00,43.14,43.22,43.13,43.18,47220.0,37.9455,38.0159,37.9367,37.9807,47220.0
2015-09-08 15:00:00,43.17,43.18,43.06,43.13,88664.0,37.9719,37.9807,37.8751,37.9367,88664.0
2015-09-08 15:30:00,43.13,43.27,43.12,43.24,206014.0,37.9367,38.0598,37.9279,38.0335,206014.0
2015-09-09 09:30:00,43.48,43.66,43.07,43.09,68096.0,38.2446,38.4029,37.8839,37.9015,68096.0
2015-09-09 10:00:00,43.12,43.17,43.08,43.14,35532.0,37.9279,37.9719,37.8927,37.9455,35532.0
2015-09-09 10:30:00,43.14,43.17,42.97,43.02,58876.0,37.9455,37.9719,37.796,37.8399,58876.0
2015-09-09 11:00:00,43.05,43.14,43.05,43.09,25522.0,37.8663,37.9455,37.8663,37.9015,25522.0
2015-09-09 11:30:00,43.1,43.12,43.02,43.1,45914.0,37.9103,37.9279,37.8399,37.9103,45914.0
2015-09-09 12:00:00,43.09,43.17,43.07,43.12,28860.0,37.9015,37.9719,37.8839,37.9279,28860.0
2015-09-09 12:30:00,43.13,43.15,43.09,43.13,43646.0,37.9367,37.9543,37.9015,37.9367,43646.0
2015-09-09 13:00:00,43.13,43.19,43.1,43.13,39580.0,37.9367,37.9895,37.9103,37.9367,39580.0
2015-09-09 13:30:00,43.12,43.12,42.99,43.0,31854.0,37.9279,37.9279,37.8136,37.8224,31854.0
2015-09-09 14:00:00,42.99,43.07,42.96,42.98,47586.0,37.8136,37.8839,37.7872,37.8048,47586.0
2015-09-09 14:30:00,42.99,43.01,42.85,42.88,61570.0,37.8136,37.8312,37.6904,37.7168,61570.0
2015-09-09 15:00:00,42.89,42.95,42.82,42.83,71376.0,37.7256,37.7784,37.664,37.6728,71376.0
2015-09-09 15:30:00,42.82,42.82,42.54,42.62,141960.0,37.664,37.664,37.4177,37.4881,141960.0
2015-09-10 09:30:00,42.5,42.77,42.41,42.6,64138.0,37.3826,37.62,37.3034,37.4705,64138.0
2015-09-10 10:00:00,42.59,42.62,42.34,42.43,34732.0,37.4617,37.4881,37.2418,37.321,34732.0
2015-09-10 10:30:00,42.43,42.79,42.42,42.71,44196.0,37.321,37.6376,37.3122,37.5673,44196.0
2015-09-10 11:00:00,42.72,42.73,42.5,42.54,38790.0,37.5761,37.5849,37.3826,37.4177,38790.0
2015-09-10 11:30:00,42.57,42.66,42.52,42.62,58208.0,37.4441,37.5233,37.4002,37.4881,58208.0
2015-09-10 12:00:00,42.59,42.69,42.55,42.55,13150.0,37.4617,37.5497,37.4265,37.4265,13150.0
2015-09-10 12:30:00,42.55,42.62,42.53,42.59,16014.0,37.4265,37.4881,37.4089,37.4617,16014.0
2015-09-10 13:00:00,42.59,42.77,42.56,42.76,21346.0,37.4617,37.62,37.4353,37.6113,21346.0
2015-09-10 13:30:00,42.76,42.88,42.75,42.84,62612.0,37.6113,37.7168,37.6025,37.6816,62612.0
2015-09-10 14:00:00,42.84,42.85,42.73,42.77,49374.0,37.6816,37.6904,37.5849,37.62,49374.0
2015-09-10 14:30:00,42.76,42.77,42.58,42.59,59122.0,37.6113,37.62,37.4529,37.4617,59122.0
2015-09-10 15:00:00,42.58,42.6,42.47,42.49,94884.0,37.4529,37.4705,37.3562,37.3738,94884.0
2015-09-10 15:30:00,42.49,42.5,42.4,42.5,181708.0,37.3738,37.3826,37.2946,37.3826,181708.0
2015-09-11 09:30:00,41.63,42.21,41.54,41.63,268510.0,36.6173,37.1275,36.5382,36.6173,268510.0
2015-09-11 10:00:00,41.6,41.68,41.51,41.54,173004.0,36.5909,36.6613,36.5118,36.5382,173004.0
2015-09-11 10:30:00,41.53,41.59,41.51,41.55,94768.0,36.5294,36.5821,36.5118,36.5469,94768.0
2015-09-11 11:00:00,41.55,41.79,41.52,41.76,149424.0,36.5469,36.7581,36.5206,36.7317,149424.0
2015-09-11 11:30:00,41.77,41.88,41.71,41.81,141066.0,36.7405,36.8372,36.6877,36.7756,141066.0
2015-09-11 12:00:00,41.8,41.94,41.77,41.9,89664.0,36.7668,36.89,36.7405,36.8548,89664.0
2015-09-11 12:30:00,41.9,41.95,41.84,41.93,113866.0,36.8548,36.8988,36.802,36.8812,113866.0
2015-09-11 13:00:00,41.93,41.93,41.82,41.82,73994.0,36.8812,36.8812,36.7844,36.7844,73994.0
2015-09-11 13:30:00,41.82,41.87,41.79,41.83,82042.0,36.7844,36.8284,36.7581,36.7932,82042.0
2015-09-11 14:00:00,41.83,41.9,41.77,41.9,78374.0,36.7932,36.8548,36.7405,36.8548,78374.0
2015-09-11 14:30:00,41.9,41.94,41.86,41.92,85556.0,36.8548,36.89,36.8196,36.8724,85556.0
2015-09-11 15:00:00,41.92,42.01,41.92,41.97,88750.0,36.8724,36.9516,36.8724,36.9164,88750.0
2015-09-11 15:30:00,41.96,42.06,41.92,42.06,260730.0,36.9076,36.9955,36.8724,36.9955,260730.0
2015-09-14 09:30:00,42.07,42.1,41.81,41.81,113140.0,37.0043,37.0307,36.7756,36.7756,113140.0
2015-09-14 10:00:00,41.82,41.85,41.81,41.82,36086.0,36.7844,36.8108,36.7756,36.7844,36086.0
2015-09-14 10:30:00,41.83,41.98,41.83,41.92,33898.0,36.7932,36.9252,36.7932,36.8724,33898.0
2015-09-14 11:00:00,41.92,41.94,41.76,41.77,23198.0,36.8724,36.89,36.7317,36.7405,23198.0
2015-09-14 11:30:00,41.77,41.82,41.73,41.79,51200.0,36.7405,36.7844,36.7053,36.7581,51200.0
2015-09-14 12:00:00,41.79,41.8,41.66,41.67,24598.0,36.7581,36.7668,36.6437,36.6525,24598.0
2015-09-14 12:30:00,41.66,41.72,41.6,41.62,28078.0,36.6437,36.6965,36.5909,36.6085,28078.0
2015-09-14 13:00:00,41.62,41.68,41.58,41.65,41294.0,36.6085,36.6613,36.5733,36.6349,41294.0
2015-09-14 13:30:00,41.65,41.74,41.65,41.72,40034.0,36.6349,36.7141,36.6349,36.6965,40034.0
2015-09-14 14:00:00,41.72,41.73,41.66,41.68,56258.0,36.6965,36.7053,36.6437,36.6613,56258.0
2015-09-14 14:30:00,41.68,41.69,41.63,41.67,75212.0,36.6613,36.6701,36.6173,36.6525,75212.0
2015-09-14 15:00:00,41.66,41.71,41.6,41.67,84626.0,36.6437,36.6877,36.5909,36.6525,84626.0
2015-09-14 15:30:00,41.67,41.73,41.63,41.7,194224.0,36.6525,36.7053,36.6173,36.6789,194224.0
2015-09-15 09:30:00,41.8,41.88,41.76,41.83,35586.0,36.7668,36.8372,36.7317,36.7932,35586.0
2015-09-15 10:00:00,41.8,41.83,41.71,41.83,80698.0,36.7668,36.7932,36.6877,36.7932,80698.0
2015-09-15 10:30:00,41.84,42.0,41.84,41.98,39634.0,36.802,36.9428,36.802,36.9252,39634.0
2015-09-15 11:00:00,42.0,42.01,41.92,41.94,24170.0,36.9428,36.9516,36.8724,36.89,24170.0
2015-09-15 11:30:00,41.95,41.97,41.9,41.95,34692.0,36.8988,36.9164,36.8548,36.8988,34692.0
2015-09-15 12:00:00,41.96,41.96,41.87,41.91,28826.0,36.9076,36.9076,36.8284,36.8636,28826.0
2015-09-15 12:30:00,41.91,42.0,41.9,41.99,33602.0,36.8636,36.9428,36.8548,36.934,33602.0
2015-09-15 13:00:00,41.99,42.13,41.98,42.11,35818.0,36.934,37.0571,36.9252,37.0395,35818.0
2015-09-15 13:30:00,42.12,42.18,42.09,42.18,80402.0,37.0483,37.1011,37.0219,37.1011,80402.0
2015-09-15 14:00:00,42.18,42.25,42.15,42.17,22172.0,37.1011,37.1627,37.0747,37.0923,22172.0
2015-09-15 14:30:00,42.18,42.22,42.15,42.18,39034.0,37.1011,37.1363,37.0747,37.1011,39034.0
2015-09-15 15:00:00,42.18,42.24,42.18,42.21,64836.0,37.1011,37.1539,37.1011,37.1275,64836.0
2015-09-15 15:30:00,42.21,42.22,42.06,42.12,199084.0,37.1275,37.1363,36.9955,37.0483,199084.0
2015-09-16 09:30:00,42.12,42.31,42.05,42.17,110936.0,37.0483,37.2154,36.9867,37.0923,110936.0
2015-09-16 10:00:00,42.17,42.32,42.1,42.21,73988.0,37.0923,37.2242,37.0307,37.1275,73988.0
2015-09-16 10:30:00,42.2,42.2,42.02,42.07,162682.0,37.1187,37.1187,36.9604,37.0043,162682.0
2015-09-16 11:00:00,42.06,42.24,42.02,42.18,99058.0,36.9955,37.1539,36.9604,37.1011,99058.0
2015-09-16 11:30:00,42.18,42.26,42.16,42.23,67808.0,37.1011,37.1715,37.0835,37.1451,67808.0
2015-09-16 12:00:00,42.24,42.24,42.15,42.15,84270.0,37.1539,37.1539,37.0747,37.0747,84270.0
2015-09-16 12:30:00,42.14,42.26,42.11,42.26,46362.0,37.0659,37.1715,37.0395,37.1715,46362.0
2015-09-16 13:00:00,42.25,42.26,42.15,42.15,53288.0,37.1627,37.1715,37.0747,37.0747,53288.0
2015-09-16 13:30:00,42.15,42.28,42.15,42.27,36652.0,37.0747,37.1891,37.0747,37.1803,36652.0
2015-09-16 14:00:00,42.27,42.27,42.1,42.14,56728.0,37.1803,37.1803,37.0307,37.0659,56728.0
2015-09-16 14:30:00,42.13,42.25,42.12,42.24,89258.0,37.0571,37.1627,37.0483,37.1539,89258.0
2015-09-16 15:00:00,42.24,42.29,42.22,42.25,98140.0,37.1539,37.1978,37.1363,37.1627,98140.0
2015-09-16 15:30:00,42.25,42.29,42.2,42.24,211286.0,37.1627,37.1978,37.1187,37.1539,211286.0
2015-09-17 09:30:00,42.3,42.45,42.25,42.38,48310.0,37.2066,37.3386,37.1627,37.277,48310.0
2015-09-17 10:00:00,42.38,42.38,42.22,42.22,67364.0,37.277,37.277,37.1363,37.1363,67364.0
2015-09-17 10:30:00,42.21,42.28,42.19,42.2,43466.0,37.1275,37.1891,37.1099,37.1187,43466.0
2015-09-17 11:00:00,42.21,42.28,42.21,42.27,38070.0,37.1275,37.1891,37.1275,37.1803,38070.0
2015-09-17 11:30:00,42.27,42.28,42.24,42.27,46044.0,37.1803,37.1891,37.1539,37.1803,46044.0
2015-09-17 12:00:00,42.27,42.32,42.25,42.27,83684.0,37.1803,37.2242,37.1627,37.1803,83684.0
2015-09-17 12:30:00,42.28,42.31,42.26,42.3,59510.0,37.1891,37.2154,37.1715,37.2066,59510.0
2015-09-17 13:00:00,42.29,42.42,42.27,42.41,54852.0,37.1978,37.3122,37.1803,37.3034,54852.0
2015-09-17 13:30:00,42.42,42.49,42.37,42.39,40194.0,37.3122,37.3738,37.2682,37.2858,40194.0
2015-09-17 14:00:00,42.45,42.62,42.29,42.54,59936.0,37.3386,37.4881,37.1978,37.4177,59936.0
2015-09-17 14:30:00,42.52,42.81,42.52,42.72,81102.0,37.4002,37.6552,37.4002,37.5761,81102.0
2015-09-17 15:00:00,42.71,42.74,42.31,42.46,76966.0,37.5673,37.5937,37.2154,37.3474,76966.0
2015-09-17 15:30:00,42.46,42.54,42.33,42.42,199176.0,37.3474,37.4177,37.233,37.3122,199176.0
2015-09-18 09:30:00,42.02,42.21,42.0,42.1,310052.0,36.9604,37.1275,36.9428,37.0307,310052.0
2015-09-18 10:00:00,42.09,42.21,42.04,42.16,40070.0,37.0219,37.1275,36.9779,37.0835,40070.0
2015-09-18 10:30:00,42.16,42.16,42.05,42.13,27876.0,37.0835,37.0835,36.9867,37.0571,27876.0
2015-09-18 11:00:00,42.14,42.19,42.11,42.11,48762.0,37.0659,37.1099,37.0395,37.0395,48762.0
2015-09-18 11:30:00,42.12,42.22,42.07,42.2,63248.0,37.0483,37.1363,37.0043,37.1187,63248.0
2015-09-18 12:00:00,42.2,42.24,42.17,42.23,104860.0,37.1187,37.1539,37.0923,37.1451,104860.0
2015-09-18 12:30:00,42.23,42.3,42.2,42.29,41884.0,37.1451,37.2066,37.1187,37.1978,41884.0
2015-09-18 13:00:00,42.27,42.34,42.24,42.29,35606.0,37.1803,37.2418,37.1539,37.1978,35606.0
2015-09-18 13:30:00,42.31,42.31,42.18,42.21,69636.0,37.2154,37.2154,37.1011,37.1275,69636.0
2015-09-18 14:00:00,42.2,42.24,42.19,42.21,52266.0,37.1187,37.1539,37.1099,37.1275,52266.0
2015-09-18 14:30:00,42.22,42.23,42.13,42.19,106418.0,37.1363,37.1451,37.0571,37.1099,106418.0
2015-09-18 15:00:00,42.2,42.23,42.09,42.1,53804.0,37.1187,37.1451,37.0219,37.0307,53804.0
2015-09-18 15:30:00,42.12,42.12,41.86,41.95,245228.0,37.0483,37.0483,36.8196,36.8988,245228.0
2015-09-21 09:30:00,42.22,42.42,42.05,42.27,56020.0,37.1363,37.3122,36.9867,37.1803,56020.0
2015-09-21 10:00:00,42.3,42.43,42.27,42.35,26388.0,37.2066,37.321,37.1803,37.2506,26388.0
2015-09-21 10:30:00,42.35,42.43,42.34,42.35,46060.0,37.2506,37.321,37.2418,37.2506,46060.0
2015-09-21 11:00:00,42.36,42.4,42.34,42.35,13578.0,37.2594,37.2946,37.2418,37.2506,13578.0
2015-09-21 11:30:00,42.36,42.36,42.26,42.28,15598.0,37.2594,37.2594,37.1715,37.1891,15598.0
2015-09-21 12:00:00,42.28,42.29,42.15,42.25,26730.0,37.1891,37.1978,37.0747,37.1627,26730.0
2015-09-21 12:30:00,42.25,42.26,42.12,42.18,25158.0,37.1627,37.1715,37.0483,37.1011,25158.0
2015-09-21 13:00:00,42.17,42.35,42.15,42.35,33046.0,37.0923,37.2506,37.0747,37.2506,33046.0
2015-09-21 13:30:00,42.35,42.4,42.34,42.36,24666.0,37.2506,37.2946,37.2418,37.2594,24666.0
2015-09-21 14:00:00,42.38,42.4,42.29,42.38,27798.0,37.277,37.2946,37.1978,37.277,27798.0
2015-09-21 14:30:00,42.37,42.49,42.36,42.44,37340.0,37.2682,37.3738,37.2594,37.3298,37340.0
2015-09-21 15:00:00,42.44,42.47,42.38,42.45,34334.0,37.3298,37.3562,37.277,37.3386,34334.0
2015-09-21 15:30:00,42.44,42.45,42.28,42.39,107446.0,37.3298,37.3386,37.1891,37.2858,107446.0
2015-09-22 09:30:00,42.0,42.27,41.97,42.01,51456.0,36.9428,37.1803,36.9164,36.9516,51456.0
2015-09-22 10:00:00,42.05,42.08,41.93,41.97,50972.0,36.9867,37.0131,36.8812,36.9164,50972.0
2015-09-22 10:30:00,41.98,41.98,41.83,41.85,69956.0,36.9252,36.9252,36.7932,36.8108,69956.0
2015-09-22 11:00:00,41.87,41.88,41.77,41.8,43078.0,36.8284,36.8372,36.7405,36.7668,43078.0
2015-09-22 11:30:00,41.79,41.93,41.79,41.9,31150.0,36.7581,36.8812,36.7581,36.8548,31150.0
2015-09-22 12:00:00,41.91,41.99,41.85,41.92,40386.0,36.8636,36.934,36.8108,36.8724,40386.0
2015-09-22 12:30:00,41.92,41.93,41.8,41.81,25620.0,36.8724,36.8812,36.7668,36.7756,25620.0
2015-09-22 13:00:00,41.81,41.93,41.8,41.8,74358.0,36.7756,36.8812,36.7668,36.7668,74358.0
2015-09-22 13:30:00,41.81,41.92,41.81,41.9,55752.0,36.7756,36.8724,36.7756,36.8548,55752.0
2015-09-22 14:00:00,41.9,41.94,41.84,41.94,33646.0,36.8548,36.89,36.802,36.89,33646.0
2015-09-22 14:30:00,41.94,41.99,41.92,41.99,75480.0,36.89,36.934,36.8724,36.934,75480.0
2015-09-22 15:00:00,42.01,42.04,41.93,42.04,55604.0,36.9516,36.9779,36.8812,36.9779,55604.0
2015-09-22 15:30:00,42.05,42.08,41.93,42.01,123322.0,36.9867,37.0131,36.8812,36.9516,123322.0
2015-09-23 09:30:00,42.09,42.2,42.02,42.15,47746.0,37.0219,37.1187,36.9604,37.0747,47746.0
2015-09-23 10:00:00,42.16,42.23,42.1,42.18,21032.0,37.0835,37.1451,37.0307,37.1011,21032.0
2015-09-23 10:30:00,42.21,42.23,42.1,42.11,19354.0,37.1275,37.1451,37.0307,37.0395,19354.0
2015-09-23 11:00:00,42.11,42.14,41.99,42.01,24092.0,37.0395,37.0659,36.934,36.9516,24092.0
2015-09-23 11:30:00,42.02,42.02,41.94,42.0,40024.0,36.9604,36.9604,36.89,36.9428,40024.0
2015-09-23 12:00:00,41.99,41.99,41.87,41.88,74946.0,36.934,36.934,36.8284,36.8372,74946.0
2015-09-23 12:30:00,41.9,42.05,41.88,42.02,42494.0,36.8548,36.9867,36.8372,36.9604,42494.0
2015-09-23 13:00:00,42.02,42.04,41.93,41.94,18290.0,36.9604,36.9779,36.8812,36.89,18290.0
2015-09-23 13:30:00,41.94,42.09,41.94,42.02,81846.0,36.89,37.0219,36.89,36.9604,81846.0
2015-09-23 14:00:00,42.03,42.13,42.03,42.1,17020.0,36.9692,37.0571,36.9692,37.0307,17020.0
2015-09-23 14:30:00,42.1,42.16,42.02,42.05,24308.0,37.0307,37.0835,36.9604,36.9867,24308.0
2015-09-23 15:00:00,42.05,42.13,42.02,42.1,34180.0,36.9867,37.0571,36.9604,37.0307,34180.0
2015-09-23 15:30:00,42.11,42.12,42.03,42.06,105980.0,37.0395,37.0483,36.9692,36.9955,105980.0
2015-09-24 09:30:00,41.9,42.11,41.76,42.07,66004.0,36.8548,37.0395,36.7317,37.0043,66004.0
2015-09-24 10:00:00,42.08,42.08,41.97,42.02,49600.0,37.0131,37.0131,36.9164,36.9604,49600.0
2015-09-24 10:30:00,42.03,42.09,41.87,41.88,69660.0,36.9692,37.0219,36.8284,36.8372,69660.0
2015-09-24 11:00:00,41.87,42.06,41.83,42.0,46334.0,36.8284,36.9955,36.7932,36.9428,46334.0
2015-09-24 11:30:00,42.02,42.16,41.99,42.14,43802.0,36.9604,37.0835,36.934,37.0659,43802.0
2015-09-24 12:00:00,42.14,42.18,42.1,42.14,42330.0,37.0659,37.1011,37.0307,37.0659,42330.0
2015-09-24 12:30:00,42.15,42.23,42.1,42.1,52570.0,37.0747,37.1451,37.0307,37.0307,52570.0
2015-09-24 13:00:00,42.1,42.13,41.99,42.0,14448.0,37.0307,37.0571,36.934,36.9428,14448.0
2015-09-24 13:30:00,42.02,42.15,42.02,42.1,31162.0,36.9604,37.0747,36.9604,37.0307,31162.0
2015-09-24 14:00:00,42.1,42.19,42.06,42.17,37266.0,37.0307,37.1099,36.9955,37.0923,37266.0
2015-09-24 14:30:00,42.17,42.39,42.09,42.37,74390.0,37.0923,37.2858,37.0219,37.2682,74390.0
2015-09-24 15:00:00,42.35,42.41,42.24,42.4,47610.0,37.2506,37.3034,37.1539,37.2946,47610.0
2015-09-24 15:30:00,42.41,42.43,42.25,42.39,470014.0,37.3034,37.321,37.1627,37.2858,470014.0
2015-09-25 09:30:00,42.76,42.94,42.53,42.82,41758.0,37.6113,37.7696,37.4089,37.664,41758.0
2015-09-25 10:00:00,42.82,42.87,42.75,42.85,23088.0,37.664,37.708,37.6025,37.6904,23088.0
2015-09-25 10:30:00,42.87,42.95,42.76,42.95,40402.0,37.708,37.7784,37.6113,37.7784,40402.0
2015-09-25 11:00:00,42.94,42.97,42.88,42.93,24542.0,37.7696,37.796,37.7168,37.7608,24542.0
2015-09-25 11:30:00,42.92,43.0,42.85,42.99,31104.0,37.752,37.8224,37.6904,37.8136,31104.0
2015-09-25 12:00:00,42.98,43.05,42.94,42.99,79454.0,37.8048,37.8663,37.7696,37.8136,79454.0
2015-09-25 12:30:00,43.01,43.11,43.01,43.02,40646.0,37.8312,37.9191,37.8312,37.8399,40646.0
2015-09-25 13:00:00,43.04,43.16,43.02,43.14,31418.0,37.8575,37.9631,37.8399,37.9455,31418.0
2015-09-25 13:30:00,43.15,43.2,43.1,43.2,31134.0,37.9543,37.9983,37.9103,37.9983,31134.0
2015-09-25 14:00:00,43.21,43.22,42.94,42.94,40700.0,38.0071,38.0159,37.7696,37.7696,40700.0
2015-09-25 14:30:00,42.95,43.0,42.79,42.94,61872.0,37.7784,37.8224,37.6376,37.7696,61872.0
2015-09-25 15:00:00,42.94,42.95,42.69,42.85,95848.0,37.7696,37.7784,37.5497,37.6904,95848.0
2015-09-25 15:30:00,42.85,42.93,42.79,42.82,277254.0,37.6904,37.7608,37.6376,37.664,277254.0
2015-09-28 09:30:00,42.63,42.91,42.63,42.73,42264.0,37.4969,37.7432,37.4969,37.5849,42264.0
2015-09-28 10:00:00,42.71,42.8,42.61,42.75,34368.0,37.5673,37.6464,37.4793,37.6025,34368.0
2015-09-28 10:30:00,42.74,42.74,42.57,42.7,38660.0,37.5937,37.5937,37.4441,37.5585,38660.0
2015-09-28 11:00:00,42.74,42.76,42.51,42.52,42220.0,37.5937,37.6113,37.3914,37.4002,42220.0
2015-09-28 11:30:00,42.51,42.64,42.49,42.55,39564.0,37.3914,37.5057,37.3738,37.4265,39564.0
2015-09-28 12:00:00,42.55,42.63,42.47,42.6,54542.0,37.4265,37.4969,37.3562,37.4705,54542.0
2015-09-28 12:30:00,42.61,42.63,42.46,42.51,37502.0,37.4793,37.4969,37.3474,37.3914,37502.0
2015-09-28 13:00:00,42.47,42.58,42.42,42.46,23890.0,37.3562,37.4529,37.3122,37.3474,23890.0
2015-09-28 13:30:00,42.46,42.52,42.33,42.34,31646.0,37.3474,37.4002,37.233,37.2418,31646.0
2015-09-28 14:00:00,42.34,42.37,42.23,42.25,49364.0,37.2418,37.2682,37.1451,37.1627,49364.0
2015-09-28 14:30:00,42.24,42.37,42.13,42.19,71496.0,37.1539,37.2682,37.0571,37.1099,71496.0
2015-09-28 15:00:00,42.18,42.23,42.12,42.18,52324.0,37.1011,37.1451,37.0483,37.1011,52324.0
2015-09-28 15:30:00,42.18,42.34,42.18,42.21,184040.0,37.1011,37.2418,37.1011,37.1275,184040.0
2015-09-29 09:30:00,42.2,42.32,42.05,42.24,43316.0,37.1187,37.2242,36.9867,37.1539,43316.0
2015-09-29 10:00:00,42.3,42.3,42.07,42.27,43528.0,37.2066,37.2066,37.0043,37.1803,43528.0
2015-09-29 10:30:00,42.28,42.28,42.12,42.25,40074.0,37.1891,37.1891,37.0483,37.1627,40074.0
2015-09-29 11:00:00,42.25,42.33,42.16,42.3,44272.0,37.1627,37.233,37.0835,37.2066,44272.0
2015-09-29 11:30:00,42.32,42.32,42.12,42.21,50726.0,37.2242,37.2242,37.0483,37.1275,50726.0
2015-09-29 12:00:00,42.21,42.26,42.1,42.24,34670.0,37.1275,37.1715,37.0307,37.1539,34670.0
2015-09-29 12:30:00,42.24,42.27,42.11,42.16,30412.0,37.1539,37.1803,37.0395,37.0835,30412.0
2015-09-29 13:00:00,42.17,42.4,42.17,42.33,33270.0,37.0923,37.2946,37.0923,37.233,33270.0
2015-09-29 13:30:00,42.34,42.34,42.22,42.27,57694.0,37.2418,37.2418,37.1363,37.1803,57694.0
2015-09-29 14:00:00,42.27,42.33,42.21,42.32,66308.0,37.1803,37.233,37.1275,37.2242,66308.0
2015-09-29 14:30:00,42.33,42.35,42.1,42.1,71194.0,37.233,37.2506,37.0307,37.0307,71194.0
2015-09-29 15:00:00,42.11,42.13,42.02,42.04,93380.0,37.0395,37.0571,36.9604,36.9779,93380.0
2015-09-29 15:30:00,42.05,42.33,42.05,42.27,236952.0,36.9867,37.233,36.9867,37.1803,236952.0
2015-09-30 09:30:00,42.59,43.0,42.42,42.6,53024.0,37.4617,37.8224,37.3122,37.4705,53024.0
2015-09-30 10:00:00,42.63,42.73,42.46,42.47,31614.0,37.4969,37.5849,37.3474,37.3562,31614.0
2015-09-30 10:30:00,42.47,42.55,42.41,42.43,33368.0,37.3562,37.4265,37.3034,37.321,33368.0
2015-09-30 11:00:00,42.43,42.44,42.37,42.42,36530.0,37.321,37.3298,37.2682,37.3122,36530.0
2015-09-30 11:30:00,42.42,42.43,42.27,42.31,53966.0,37.3122,37.321,37.1803,37.2154,53966.0
2015-09-30 12:00:00,42.32,42.35,42.21,42.25,97446.0,37.2242,37.2506,37.1275,37.1627,97446.0
2015-09-30 12:30:00,42.27,42.35,42.18,42.31,114792.0,37.1803,37.2506,37.1011,37.2154,114792.0
2015-09-30 13:00:00,42.31,42.38,42.3,42.38,39286.0,37.2154,37.277,37.2066,37.277,39286.0
2015-09-30 13:30:00,42.38,42.41,42.33,42.37,45392.0,37.277,37.3034,37.233,37.2682,45392.0
2015-09-30 14:00:00,42.35,42.4,42.26,42.27,201100.0,37.2506,37.2946,37.1715,37.1803,201100.0
2015-09-30 14:30:00,42.27,42.3,42.16,42.16,97858.0,37.1803,37.2066,37.0835,37.0835,97858.0
2015-09-30 15:00:00,42.17,42.19,42.09,42.13,147228.0,37.0923,37.1099,37.0219,37.0571,147228.0
2015-09-30 15:30:00,42.14,42.24,41.9,41.95,706758.0,37.0659,37.1539,36.8548,36.8988,706758.0
2015-10-01 09:30:00,42.0,42.03,41.6,41.88,158476.0,36.9428,36.9692,36.5909,36.8372,158476.0
2015-10-01 10:00:00,41.89,42.1,41.65,41.89,107150.0,36.846,37.0307,36.6349,36.846,107150.0
2015-10-01 10:30:00,41.88,41.97,41.83,41.84,121050.0,36.8372,36.9164,36.7932,36.802,121050.0
2015-10-01 11:00:00,41.84,41.92,41.74,41.74,81698.0,36.802,36.8724,36.7141,36.7141,81698.0
2015-10-01 11:30:00,41.74,41.82,41.63,41.73,63036.0,36.7141,36.7844,36.6173,36.7053,63036.0
2015-10-01 12:00:00,41.72,41.74,41.6,41.63,39100.0,36.6965,36.7141,36.5909,36.6173,39100.0
2015-10-01 12:30:00,41.63,41.74,41.63,41.66,55366.0,36.6173,36.7141,36.6173,36.6437,55366.0
2015-10-01 13:00:00,41.66,41.71,41.6,41.6,56720.0,36.6437,36.6877,36.5909,36.5909,56720.0
2015-10-01 13:30:00,41.61,41.67,41.6,41.66,49160.0,36.5997,36.6525,36.5909,36.6437,49160.0
2015-10-01 14:00:00,41.68,41.84,41.65,41.79,56426.0,36.6613,36.802,36.6349,36.7581,56426.0
2015-10-01 14:30:00,41.8,41.88,41.76,41.87,359554.0,36.7668,36.8372,36.7317,36.8284,359554.0
2015-10-01 15:00:00,41.85,41.9,41.73,41.76,140378.0,36.8108,36.8548,36.7053,36.7317,140378.0
2015-10-01 15:30:00,41.75,41.93,41.66,41.88,513042.0,36.7229,36.8812,36.6437,36.8372,513042.0
2015-10-02 09:30:00,41.63,41.97,41.61,41.95,131838.0,36.6173,36.9164,36.5997,36.8988,131838.0
2015-10-02 10:00:00,41.95,41.98,41.69,41.79,134220.0,36.8988,36.9252,36.6701,36.7581,134220.0
2015-10-02 10:30:00,41.77,42.07,41.74,42.07,52838.0,36.7405,37.0043,36.7141,37.0043,52838.0
2015-10-02 11:00:00,42.08,42.12,41.96,42.05,53338.0,37.0131,37.0483,36.9076,36.9867,53338.0
2015-10-02 11:30:00,42.07,42.13,41.97,42.1,41034.0,37.0043,37.0571,36.9164,37.0307,41034.0
2015-10-02 12:00:00,42.1,42.18,42.06,42.18,40960.0,37.0307,37.1011,36.9955,37.1011,40960.0
2015-10-02 12:30:00,42.19,42.26,42.18,42.24,63744.0,37.1099,37.1715,37.1011,37.1539,63744.0
2015-10-02 13:00:00,42.23,42.27,42.18,42.26,62268.0,37.1451,37.1803,37.1011,37.1715,62268.0
2015-10-02 13:30:00,42.24,42.34,42.24,42.28,59848.0,37.1539,37.2418,37.1539,37.1891,59848.0
2015-10-02 14:00:00,42.28,42.38,42.26,42.35,50792.0,37.1891,37.277,37.1715,37.2506,50792.0
2015-10-02 14:30:00,42.35,42.37,42.29,42.29,36956.0,37.2506,37.2682,37.1978,37.1978,36956.0
2015-10-02 15:00:00,42.3,42.5,42.28,42.46,117306.0,37.2066,37.3826,37.1891,37.3474,117306.0
2015-10-02 15:30:00,42.46,42.57,42.4,42.56,236978.0,37.3474,37.4441,37.2946,37.4353,236978.0
2015-10-05 09:30:00,42.91,43.12,42.71,42.94,168080.0,37.7432,37.9279,37.5673,37.7696,168080.0
2015-10-05 10:00:00,42.98,43.16,42.93,43.16,52992.0,37.8048,37.9631,37.7608,37.9631,52992.0
2015-10-05 10:30:00,43.13,43.15,42.97,43.04,77866.0,37.9367,37.9543,37.796,37.8575,77866.0
2015-10-05 11:00:00,43.01,43.13,42.99,43.03,54804.0,37.8312,37.9367,37.8136,37.8487,54804.0
2015-10-05 11:30:00,43.02,43.06,42.97,43.02,131222.0,37.8399,37.8751,37.796,37.8399,131222.0
2015-10-05 12:00:00,43.02,43.17,43.02,43.15,27214.0,37.8399,37.9719,37.8399,37.9543,27214.0
2015-10-05 12:30:00,43.14,43.14,43.03,43.05,155988.0,37.9455,37.9455,37.8487,37.8663,155988.0
2015-10-05 13:00:00,43.07,43.17,43.04,43.13,39704.0,37.8839,37.9719,37.8575,37.9367,39704.0
2015-10-05 13:30:00,43.11,43.11,42.99,43.01,53724.0,37.9191,37.9191,37.8136,37.8312,53724.0
2015-10-05 14:00:00,43.02,43.09,43.01,43.05,257506.0,37.8399,37.9015,37.8312,37.8663,257506.0
2015-10-05 14:30:00,43.06,43.1,43.01,43.1,106548.0,37.8751,37.9103,37.8312,37.9103,106548.0
2015-10-05 15:00:00,43.1,43.22,43.0,43.13,129976.0,37.9103,38.0159,37.8224,37.9367,129976.0
2015-10-05 15:30:00,43.13,43.28,43.12,43.18,422400.0,37.9367,38.0686,37.9279,37.9807,422400.0
2015-10-06 09:30:00,43.18,43.2,42.77,42.92,160794.0,37.9807,37.9983,37.62,37.752,160794.0
2015-10-06 10:00:00,42.93,43.11,42.9,42.95,67756.0,37.7608,37.9191,37.7344,37.7784,67756.0
2015-10-06 10:30:00,42.96,43.01,42.91,42.96,30566.0,37.7872,37.8312,37.7432,37.7872,30566.0
2015-10-06 11:00:00,42.97,43.07,42.95,42.97,56308.0,37.796,37.8839,37.7784,37.796,56308.0
2015-10-06 11:30:00,42.96,42.98,42.82,42.85,40316.0,37.7872,37.8048,37.664,37.6904,40316.0
2015-10-06 12:00:00,42.86,42.91,42.84,42.85,32582.0,37.6992,37.7432,37.6816,37.6904,32582.0
2015-10-06 12:30:00,42.85,42.85,42.77,42.8,168948.0,37.6904,37.6904,37.62,37.6464,168948.0
2015-10-06 13:00:00,42.79,42.85,42.72,42.79,55240.0,37.6376,37.6904,37.5761,37.6376,55240.0
2015-10-06 13:30:00,42.78,42.83,42.74,42.8,30830.0,37.6288,37.6728,37.5937,37.6464,30830.0
2015-10-06 14:00:00,42.79,42.88,42.79,42.84,30864.0,37.6376,37.7168,37.6376,37.6816,30864.0
2015-10-06 14:30:00,42.83,42.88,42.79,42.81,143290.0,37.6728,37.7168,37.6376,37.6552,143290.0
2015-10-06 15:00:00,42.8,42.83,42.76,42.81,52518.0,37.6464,37.6728,37.6113,37.6552,52518.0
2015-10-06 15:30:00,42.82,42.84,42.73,42.77,239274.0,37.664,37.6816,37.5849,37.62,239274.0
2015-10-07 09:30:00,42.95,43.02,42.71,42.94,60662.0,37.7784,37.8399,37.5673,37.7696,60662.0
2015-10-07 10:00:00,42.95,43.07,42.89,43.07,38950.0,37.7784,37.8839,37.7256,37.8839,38950.0
2015-10-07 10:30:00,43.07,43.09,42.93,42.93,27860.0,37.8839,37.9015,37.7608,37.7608,27860.0
2015-10-07 11:00:00,42.92,42.97,42.85,42.89,41134.0,37.752,37.796,37.6904,37.7256,41134.0
2015-10-07 11:30:00,42.87,42.95,42.83,42.85,61108.0,37.708,37.7784,37.6728,37.6904,61108.0
2015-10-07 12:00:00,42.85,42.9,42.76,42.79,30324.0,37.6904,37.7344,37.6113,37.6376,30324.0
2015-10-07 12:30:00,42.79,42.93,42.78,42.92,36108.0,37.6376,37.7608,37.6288,37.752,36108.0
2015-10-07 13:00:00,42.92,43.09,42.92,43.01,124030.0,37.752,37.9015,37.752,37.8312,124030.0
2015-10-07 13:30:00,43.02,43.33,43.02,43.27,106548.0,37.8399,38.1126,37.8399,38.0598,106548.0
2015-10-07 14:00:00,43.27,43.35,43.19,43.23,98628.0,38.0598,38.1302,37.9895,38.0247,98628.0
2015-10-07 14:30:00,43.23,43.32,43.22,43.22,52500.0,38.0247,38.1038,38.0159,38.0159,52500.0
2015-10-07 15:00:00,43.23,43.32,43.17,43.18,69104.0,38.0247,38.1038,37.9719,37.9807,69104.0
2015-10-07 15:30:00,43.17,43.24,43.09,43.23,288410.0,37.9719,38.0335,37.9015,38.0247,288410.0
2015-10-08 09:30:00,43.17,43.21,43.04,43.16,39706.0,37.9719,38.0071,37.8575,37.9631,39706.0
2015-10-08 10:00:00,43.16,43.24,43.15,43.18,75314.0,37.9631,38.0335,37.9543,37.9807,75314.0
2015-10-08 10:30:00,43.18,43.27,43.15,43.27,46044.0,37.9807,38.0598,37.9543,38.0598,46044.0
2015-10-08 11:00:00,43.27,43.29,43.23,43.24,44682.0,38.0598,38.0774,38.0247,38.0335,44682.0
2015-10-08 11:30:00,43.25,43.26,43.17,43.21,57952.0,38.0423,38.051,37.9719,38.0071,57952.0
2015-10-08 12:00:00,43.21,43.29,43.21,43.24,102494.0,38.0071,38.0774,38.0071,38.0335,102494.0
2015-10-08 12:30:00,43.25,43.27,43.19,43.2,134830.0,38.0423,38.0598,37.9895,37.9983,134830.0
2015-10-08 13:00:00,43.2,43.21,43.1,43.13,20068.0,37.9983,38.0071,37.9103,37.9367,20068.0
2015-10-08 13:30:00,43.14,43.17,43.12,43.13,17168.0,37.9455,37.9719,37.9279,37.9367,17168.0
2015-10-08 14:00:00,43.15,43.24,43.15,43.22,82752.0,37.9543,38.0335,37.9543,38.0159,82752.0
2015-10-08 14:30:00,43.21,43.34,43.21,43.33,73788.0,38.0071,38.1214,38.0071,38.1126,73788.0
2015-10-08 15:00:00,43.33,43.49,43.33,43.49,71294.0,38.1126,38.2534,38.1126,38.2534,71294.0
2015-10-08 15:30:00,43.49,43.54,43.42,43.53,157408.0,38.2534,38.2973,38.1918,38.2885,157408.0
2015-10-09 09:30:00,43.58,43.91,43.52,43.69,54564.0,38.3325,38.6228,38.2797,38.4293,54564.0
2015-10-09 10:00:00,43.68,43.81,43.65,43.81,21130.0,38.4205,38.5348,38.3941,38.5348,21130.0
2015-10-09 10:30:00,43.79,43.91,43.77,43.88,19912.0,38.5172,38.6228,38.4996,38.5964,19912.0
2015-10-09 11:00:00,43.88,43.92,43.84,43.92,25062.0,38.5964,38.6316,38.5612,38.6316,25062.0
2015-10-09 11:30:00,43.9,43.92,43.85,43.87,29944.0,38.614,38.6316,38.57,38.5876,29944.0
2015-10-09 12:00:00,43.87,43.88,43.8,43.83,14686.0,38.5876,38.5964,38.526,38.5524,14686.0
2015-10-09 12:30:00,43.83,43.85,43.79,43.83,20862.0,38.5524,38.57,38.5172,38.5524,20862.0
2015-10-09 13:00:00,43.82,43.85,43.76,43.77,42122.0,38.5436,38.57,38.4908,38.4996,42122.0
2015-10-09 13:30:00,43.77,43.83,43.76,43.79,40238.0,38.4996,38.5524,38.4908,38.5172,40238.0
2015-10-09 14:00:00,43.8,43.85,43.76,43.84,26688.0,38.526,38.57,38.4908,38.5612,26688.0
2015-10-09 14:30:00,43.84,43.85,43.8,43.82,45814.0,38.5612,38.57,38.526,38.5436,45814.0
2015-10-09 15:00:00,43.82,43.84,43.76,43.83,38164.0,38.5436,38.5612,38.4908,38.5524,38164.0
2015-10-09 15:30:00,43.83,43.85,43.79,43.82,171346.0,38.5524,38.57,38.5172,38.5436,171346.0
2015-10-12 09:30:00,43.88,44.0,43.84,43.97,32626.0,38.5964,38.7019,38.5612,38.6756,32626.0
2015-10-12 10:00:00,43.97,44.13,43.97,44.1,26728.0,38.6756,38.8163,38.6756,38.7899,26728.0
2015-10-12 10:30:00,44.09,44.1,43.99,44.0,17568.0,38.7811,38.7899,38.6931,38.7019,17568.0
2015-10-12 11:00:00,44.01,44.06,43.96,44.06,31082.0,38.7107,38.7547,38.6668,38.7547,31082.0
2015-10-12 11:30:00,44.05,44.15,44.05,44.15,15600.0,38.7459,38.8339,38.7459,38.8339,15600.0
2015-10-12 12:00:00,44.16,44.26,44.14,44.23,40306.0,38.8427,38.9306,38.8251,38.9043,40306.0
2015-10-12 12:30:00,44.23,44.24,44.13,44.17,16544.0,38.9043,38.913,38.8163,38.8515,16544.0
2015-10-12 13:00:00,44.17,44.18,44.1,44.16,16564.0,38.8515,38.8603,38.7899,38.8427,16564.0
2015-10-12 13:30:00,44.16,44.16,43.99,44.01,14100.0,38.8427,38.8427,38.6931,38.7107,14100.0
2015-10-12 14:00:00,44.01,44.04,43.97,43.97,11648.0,38.7107,38.7371,38.6756,38.6756,11648.0
2015-10-12 14:30:00,43.97,44.09,43.97,44.09,30706.0,38.6756,38.7811,38.6756,38.7811,30706.0
2015-10-12 15:00:00,44.09,44.12,44.05,44.1,51636.0,38.7811,38.8075,38.7459,38.7899,51636.0
2015-10-12 15:30:00,44.1,44.15,44.06,44.1,501936.0,38.7899,38.8339,38.7547,38.7899,501936.0
2015-10-13 09:30:00,44.0,44.31,44.0,44.07,74070.0,38.7019,38.9746,38.7019,38.7635,74070.0
2015-10-13 10:00:00,44.02,44.07,43.94,44.01,56962.0,38.7195,38.7635,38.6492,38.7107,56962.0
2015-10-13 10:30:00,44.02,44.1,43.99,44.09,30896.0,38.7195,38.7899,38.6931,38.7811,30896.0
2015-10-13 11:00:00,44.06,44.07,43.96,43.96,62558.0,38.7547,38.7635,38.6668,38.6668,62558.0
2015-10-13 11:30:00,43.96,43.98,43.9,43.94,50532.0,38.6668,38.6844,38.614,38.6492,50532.0
2015-10-13 12:00:00,43.95,44.1,43.94,44.07,30542.0,38.658,38.7899,38.6492,38.7635,30542.0
2015-10-13 12:30:00,44.07,44.07,43.93,43.95,16274.0,38.7635,38.7635,38.6404,38.658,16274.0
2015-10-13 13:00:00,43.94,43.96,43.9,43.95,18970.0,38.6492,38.6668,38.614,38.658,18970.0
2015-10-13 13:30:00,43.96,43.98,43.9,43.98,40066.0,38.6668,38.6844,38.614,38.6844,40066.0
2015-10-13 14:00:00,43.97,44.01,43.92,43.98,27626.0,38.6756,38.7107,38.6316,38.6844,27626.0
2015-10-13 14:30:00,43.97,44.05,43.94,44.05,28634.0,38.6756,38.7459,38.6492,38.7459,28634.0
2015-10-13 15:00:00,44.05,44.06,43.9,43.92,42754.0,38.7459,38.7547,38.614,38.6316,42754.0
2015-10-13 15:30:00,43.92,43.97,43.87,43.96,199278.0,38.6316,38.6756,38.5876,38.6668,199278.0
2015-10-14 09:30:00,43.99,44.1,43.8,43.97,87704.0,38.6931,38.7899,38.526,38.6756,87704.0
2015-10-14 10:00:00,43.96,43.96,43.86,43.87,19552.0,38.6668,38.6668,38.5788,38.5876,19552.0
2015-10-14 10:30:00,43.85,43.93,43.82,43.82,24458.0,38.57,38.6404,38.5436,38.5436,24458.0
2015-10-14 11:00:00,43.84,43.84,43.73,43.79,23264.0,38.5612,38.5612,38.4645,38.5172,23264.0
2015-10-14 11:30:00,43.79,43.81,43.73,43.77,23702.0,38.5172,38.5348,38.4645,38.4996,23702.0
2015-10-14 12:00:00,43.78,43.8,43.68,43.73,22016.0,38.5084,38.526,38.4205,38.4645,22016.0
2015-10-14 12:30:00,43.72,43.78,43.68,43.74,29070.0,38.4557,38.5084,38.4205,38.4733,29070.0
2015-10-14 13:00:00,43.76,43.76,43.69,43.69,16630.0,38.4908,38.4908,38.4293,38.4293,16630.0
2015-10-14 13:30:00,43.69,43.72,43.63,43.64,20294.0,38.4293,38.4557,38.3765,38.3853,20294.0
2015-10-14 14:00:00,43.63,43.67,43.48,43.48,38804.0,38.3765,38.4117,38.2446,38.2446,38804.0
2015-10-14 14:30:00,43.49,43.55,43.44,43.49,25744.0,38.2534,38.3061,38.2094,38.2534,25744.0
2015-10-14 15:00:00,43.49,43.54,43.46,43.49,38218.0,38.2534,38.2973,38.227,38.2534,38218.0
2015-10-14 15:30:00,43.51,43.56,43.42,43.49,133902.0,38.2709,38.3149,38.1918,38.2534,133902.0
2015-10-15 09:30:00,43.74,43.88,43.66,43.67,38066.0,38.4733,38.5964,38.4029,38.4117,38066.0
2015-10-15 10:00:00,43.7,43.76,43.62,43.62,13804.0,38.4381,38.4908,38.3677,38.3677,13804.0
2015-10-15 10:30:00,43.63,43.76,43.6,43.69,19180.0,38.3765,38.4908,38.3501,38.4293,19180.0
2015-10-15 11:00:00,43.66,43.68,43.55,43.63,11928.0,38.4029,38.4205,38.3061,38.3765,11928.0
2015-10-15 11:30:00,43.65,43.66,43.5,43.5,9020.0,38.3941,38.4029,38.2621,38.2621,9020.0
2015-10-15 12:00:00,43.52,43.58,43.52,43.55,8928.0,38.2797,38.3325,38.2797,38.3061,8928.0
2015-10-15 12:30:00,43.55,43.56,43.51,43.52,19134.0,38.3061,38.3149,38.2709,38.2797,19134.0
2015-10-15 13:00:00,43.52,43.59,43.49,43.57,15840.0,38.2797,38.3413,38.2534,38.3237,15840.0
2015-10-15 13:30:00,43.55,43.57,43.49,43.57,17224.0,38.3061,38.3237,38.2534,38.3237,17224.0
2015-10-15 14:00:00,43.59,43.69,43.59,43.66,22130.0,38.3413,38.4293,38.3413,38.4029,22130.0
2015-10-15 14:30:00,43.66,43.76,43.66,43.7,21870.0,38.4029,38.4908,38.4029,38.4381,21870.0
2015-10-15 15:00:00,43.69,43.72,43.64,43.68,41652.0,38.4293,38.4557,38.3853,38.4205,41652.0
2015-10-15 15:30:00,43.67,43.76,43.62,43.76,97088.0,38.4117,38.4908,38.3677,38.4908,97088.0
2015-10-16 09:30:00,43.85,43.99,43.77,43.98,33364.0,38.57,38.6931,38.4996,38.6844,33364.0
2015-10-16 10:00:00,43.99,44.07,43.97,44.05,33888.0,38.6931,38.7635,38.6756,38.7459,33888.0
2015-10-16 10:30:00,44.04,44.1,44.01,44.1,20094.0,38.7371,38.7899,38.7107,38.7899,20094.0
2015-10-16 11:00:00,44.1,44.23,44.1,44.16,18902.0,38.7899,38.9043,38.7899,38.8427,18902.0
2015-10-16 11:30:00,44.16,44.21,44.11,44.2,14966.0,38.8427,38.8867,38.7987,38.8779,14966.0
2015-10-16 12:00:00,44.19,44.19,44.08,44.12,13250.0,38.8691,38.8691,38.7723,38.8075,13250.0
2015-10-16 12:30:00,44.12,44.21,44.12,44.18,14058.0,38.8075,38.8867,38.8075,38.8603,14058.0
2015-10-16 13:00:00,44.17,44.17,44.06,44.07,12312.0,38.8515,38.8515,38.7547,38.7635,12312.0
2015-10-16 13:30:00,44.06,44.1,44.02,44.02,15220.0,38.7547,38.7899,38.7195,38.7195,15220.0
2015-10-16 14:00:00,44.03,44.09,44.02,44.09,39204.0,38.7283,38.7811,38.7195,38.7811,39204.0
2015-10-16 14:30:00,44.08,44.14,44.06,44.07,29664.0,38.7723,38.8251,38.7547,38.7635,29664.0
2015-10-16 15:00:00,44.07,44.13,44.06,44.12,32140.0,38.7635,38.8163,38.7547,38.8075,32140.0
2015-10-16 15:30:00,44.13,44.23,44.13,44.2,91076.0,38.8163,38.9043,38.8163,38.8779,91076.0
2015-10-19 09:30:00,44.13,44.36,44.02,44.19,63758.0,38.8163,39.0186,38.7195,38.8691,63758.0
2015-10-19 10:00:00,44.21,44.21,44.02,44.11,58728.0,38.8867,38.8867,38.7195,38.7987,58728.0
2015-10-19 10:30:00,44.06,44.15,44.05,44.12,62506.0,38.7547,38.8339,38.7459,38.8075,62506.0
2015-10-19 11:00:00,44.12,44.22,44.1,44.18,49134.0,38.8075,38.8955,38.7899,38.8603,49134.0
2015-10-19 11:30:00,44.18,44.3,44.18,44.24,39996.0,38.8603,38.9658,38.8603,38.913,39996.0
2015-10-19 12:00:00,44.25,44.26,44.05,44.06,23542.0,38.9218,38.9306,38.7459,38.7547,23542.0
2015-10-19 12:30:00,44.05,44.13,44.04,44.09,78658.0,38.7459,38.8163,38.7371,38.7811,78658.0
2015-10-19 13:00:00,44.09,44.12,44.02,44.05,37454.0,38.7811,38.8075,38.7195,38.7459,37454.0
2015-10-19 13:30:00,44.05,44.07,44.0,44.07,26998.0,38.7459,38.7635,38.7019,38.7635,26998.0
2015-10-19 14:00:00,44.08,44.13,44.04,44.12,35766.0,38.7723,38.8163,38.7371,38.8075,35766.0
2015-10-19 14:30:00,44.12,44.15,44.04,44.1,37998.0,38.8075,38.8339,38.7371,38.7899,37998.0
2015-10-19 15:00:00,44.1,44.16,44.09,44.09,36448.0,38.7899,38.8427,38.7811,38.7811,36448.0
2015-10-19 15:30:00,44.1,44.14,44.09,44.11,162630.0,38.7899,38.8251,38.7811,38.7987,162630.0
2015-10-20 09:30:00,44.15,44.26,44.01,44.19,75018.0,38.8339,38.9306,38.7107,38.8691,75018.0
2015-10-20 10:00:00,44.18,44.19,44.04,44.07,123180.0,38.8603,38.8691,38.7371,38.7635,123180.0
2015-10-20 10:30:00,44.05,44.11,44.02,44.08,13492.0,38.7459,38.7987,38.7195,38.7723,13492.0
2015-10-20 11:00:00,44.1,44.13,44.02,44.07,28858.0,38.7899,38.8163,38.7195,38.7635,28858.0
2015-10-20 11:30:00,44.08,44.08,43.93,43.98,15484.0,38.7723,38.7723,38.6404,38.6844,15484.0
2015-10-20 12:00:00,43.99,44.04,43.96,44.02,12322.0,38.6931,38.7371,38.6668,38.7195,12322.0
2015-10-20 12:30:00,44.02,44.02,43.97,44.02,12992.0,38.7195,38.7195,38.6756,38.7195,12992.0
2015-10-20 13:00:00,44.01,44.06,43.96,43.97,14276.0,38.7107,38.7547,38.6668,38.6756,14276.0
2015-10-20 13:30:00,43.95,44.02,43.93,43.97,17248.0,38.658,38.7195,38.6404,38.6756,17248.0
2015-10-20 14:00:00,43.97,43.99,43.94,43.98,25604.0,38.6756,38.6931,38.6492,38.6844,25604.0
2015-10-20 14:30:00,43.99,44.09,43.99,44.07,17900.0,38.6931,38.7811,38.6931,38.7635,17900.0
2015-10-20 15:00:00,44.07,44.09,44.04,44.08,25622.0,38.7635,38.7811,38.7371,38.7723,25622.0
2015-10-20 15:30:00,44.09,44.1,44.02,44.06,72526.0,38.7811,38.7899,38.7195,38.7547,72526.0
2015-10-21 09:30:00,44.22,44.33,43.99,44.29,40416.0,38.8955,38.9922,38.6931,38.957,40416.0
2015-10-21 10:00:00,44.28,44.29,44.12,44.17,20930.0,38.9482,38.957,38.8075,38.8515,20930.0
2015-10-21 10:30:00,44.16,44.33,44.1,44.33,17410.0,38.8427,38.9922,38.7899,38.9922,17410.0
2015-10-21 11:00:00,44.33,44.33,44.24,44.29,10878.0,38.9922,38.9922,38.913,38.957,10878.0
2015-10-21 11:30:00,44.29,44.34,44.24,44.29,36186.0,38.957,39.001,38.913,38.957,36186.0
2015-10-21 12:00:00,44.29,44.35,44.28,44.31,13646.0,38.957,39.0098,38.9482,38.9746,13646.0
2015-10-21 12:30:00,44.32,44.37,44.3,44.34,18074.0,38.9834,39.0274,38.9658,39.001,18074.0
2015-10-21 13:00:00,44.33,44.33,44.14,44.14,14680.0,38.9922,38.9922,38.8251,38.8251,14680.0
2015-10-21 13:30:00,44.12,44.18,44.09,44.09,14000.0,38.8075,38.8603,38.7811,38.7811,14000.0
2015-10-21 14:00:00,44.05,44.08,44.03,44.03,16274.0,38.7459,38.7723,38.7283,38.7283,16274.0
2015-10-21 14:30:00,44.04,44.13,44.03,44.1,34910.0,38.7371,38.8163,38.7283,38.7899,34910.0
2015-10-21 15:00:00,44.1,44.1,43.9,43.93,43440.0,38.7899,38.7899,38.614,38.6404,43440.0
2015-10-21 15:30:00,43.93,43.95,43.86,43.91,103160.0,38.6404,38.658,38.5788,38.6228,103160.0
2015-10-22 09:30:00,44.19,44.33,43.99,44.33,64536.0,38.8691,38.9922,38.6931,38.9922,64536.0
2015-10-22 10:00:00,44.27,44.37,44.27,44.31,47752.0,38.9394,39.0274,38.9394,38.9746,47752.0
2015-10-22 10:30:00,44.32,44.44,44.32,44.41,26676.0,38.9834,39.089,38.9834,39.0626,26676.0
2015-10-22 11:00:00,44.44,44.44,44.19,44.24,55400.0,39.089,39.089,38.8691,38.913,55400.0
2015-10-22 11:30:00,44.27,44.34,44.18,44.2,67366.0,38.9394,39.001,38.8603,38.8779,67366.0
2015-10-22 12:00:00,44.2,44.33,44.15,44.33,41436.0,38.8779,38.9922,38.8339,38.9922,41436.0
2015-10-22 12:30:00,44.33,44.4,44.31,44.34,26544.0,38.9922,39.0538,38.9746,39.001,26544.0
2015-10-22 13:00:00,44.32,44.38,44.25,44.26,32074.0,38.9834,39.0362,38.9218,38.9306,32074.0
2015-10-22 13:30:00,44.26,44.32,44.23,44.31,27474.0,38.9306,38.9834,38.9043,38.9746,27474.0
2015-10-22 14:00:00,44.31,44.32,44.2,44.23,51074.0,38.9746,38.9834,38.8779,38.9043,51074.0
2015-10-22 14:30:00,44.22,44.3,44.21,44.29,96772.0,38.8955,38.9658,38.8867,38.957,96772.0
2015-10-22 15:00:00,44.3,44.33,44.21,44.31,58292.0,38.9658,38.9922,38.8867,38.9746,58292.0
2015-10-22 15:30:00,44.33,44.38,44.27,44.32,242200.0,38.9922,39.0362,38.9394,38.9834,242200.0
2015-10-23 09:30:00,44.45,44.69,44.09,44.54,316914.0,39.0978,39.3089,38.7811,39.1769,316914.0
2015-10-23 10:00:00,44.55,44.58,44.19,44.19,43576.0,39.1857,39.2121,38.8691,38.8691,43576.0
2015-10-23 10:30:00,44.18,44.25,44.08,44.15,38648.0,38.8603,38.9218,38.7723,38.8339,38648.0
2015-10-23 11:00:00,44.13,44.18,44.06,44.09,36646.0,38.8163,38.8603,38.7547,38.7811,36646.0
2015-10-23 11:30:00,44.1,44.11,44.02,44.02,40466.0,38.7899,38.7987,38.7195,38.7195,40466.0
2015-10-23 12:00:00,44.01,44.04,43.97,44.04,31860.0,38.7107,38.7371,38.6756,38.7371,31860.0
2015-10-23 12:30:00,44.05,44.05,43.91,43.92,70566.0,38.7459,38.7459,38.6228,38.6316,70566.0
2015-10-23 13:00:00,43.92,43.96,43.83,43.91,62170.0,38.6316,38.6668,38.5524,38.6228,62170.0
2015-10-23 13:30:00,43.93,43.98,43.91,43.92,46936.0,38.6404,38.6844,38.6228,38.6316,46936.0
2015-10-23 14:00:00,43.93,43.99,43.87,43.94,136004.0,38.6404,38.6931,38.5876,38.6492,136004.0
2015-10-23 14:30:00,43.95,43.99,43.91,43.94,90390.0,38.658,38.6931,38.6228,38.6492,90390.0
2015-10-23 15:00:00,43.93,43.96,43.9,43.92,73152.0,38.6404,38.6668,38.614,38.6316,73152.0
2015-10-23 15:30:00,43.92,43.97,43.85,43.89,268740.0,38.6316,38.6756,38.57,38.6052,268740.0
2015-10-26 09:30:00,43.81,43.99,43.7,43.88,103112.0,38.5348,38.6931,38.4381,38.5964,103112.0
2015-10-26 10:00:00,43.85,43.93,43.82,43.88,42524.0,38.57,38.6404,38.5436,38.5964,42524.0
2015-10-26 10:30:00,43.89,43.92,43.6,43.66,48414.0,38.6052,38.6316,38.3501,38.4029,48414.0
2015-10-26 11:00:00,43.67,43.74,43.65,43.7,30782.0,38.4117,38.4733,38.3941,38.4381,30782.0
2015-10-26 11:30:00,43.7,43.73,43.68,43.69,40890.0,38.4381,38.4645,38.4205,38.4293,40890.0
2015-10-26 12:00:00,43.69,43.71,43.58,43.64,64156.0,38.4293,38.4469,38.3325,38.3853,64156.0
2015-10-26 12:30:00,43.65,43.68,43.62,43.65,35588.0,38.3941,38.4205,38.3677,38.3941,35588.0
2015-10-26 13:00:00,43.65,43.7,43.64,43.7,42552.0,38.3941,38.4381,38.3853,38.4381,42552.0
2015-10-26 13:30:00,43.7,43.8,43.7,43.71,64000.0,38.4381,38.526,38.4381,38.4469,64000.0
2015-10-26 14:00:00,43.72,43.75,43.68,43.68,53516.0,38.4557,38.482,38.4205,38.4205,53516.0
2015-10-26 14:30:00,43.68,43.74,43.65,43.72,70678.0,38.4205,38.4733,38.3941,38.4557,70678.0
2015-10-26 15:00:00,43.73,43.73,43.6,43.7,84122.0,38.4645,38.4645,38.3501,38.4381,84122.0
2015-10-26 15:30:00,43.69,43.72,43.59,43.59,260952.0,38.4293,38.4557,38.3413,38.3413,260952.0
2015-10-27 09:30:00,43.59,43.82,43.5,43.7,71946.0,38.3413,38.5436,38.2621,38.4381,71946.0
2015-10-27 10:00:00,43.7,43.73,43.6,43.65,36996.0,38.4381,38.4645,38.3501,38.3941,36996.0
2015-10-27 10:30:00,43.68,43.73,43.58,43.62,79356.0,38.4205,38.4645,38.3325,38.3677,79356.0
2015-10-27 11:00:00,43.62,43.71,43.6,43.63,57560.0,38.3677,38.4469,38.3501,38.3765,57560.0
2015-10-27 11:30:00,43.64,43.71,43.6,43.64,40186.0,38.3853,38.4469,38.3501,38.3853,40186.0
2015-10-27 12:00:00,43.65,43.65,43.57,43.58,40224.0,38.3941,38.3941,38.3237,38.3325,40224.0
2015-10-27 12:30:00,43.57,43.63,43.45,43.47,42794.0,38.3237,38.3765,38.2182,38.2358,42794.0
2015-10-27 13:00:00,43.47,43.47,43.34,43.41,57256.0,38.2358,38.2358,38.1214,38.183,57256.0
2015-10-27 13:30:00,43.39,43.39,43.31,43.35,40208.0,38.1654,38.1654,38.095,38.1302,40208.0
2015-10-27 14:00:00,43.35,43.37,43.24,43.27,82240.0,38.1302,38.1478,38.0335,38.0598,82240.0
2015-10-27 14:30:00,43.28,43.29,43.16,43.21,84410.0,38.0686,38.0774,37.9631,38.0071,84410.0
2015-10-27 15:00:00,43.21,43.35,43.21,43.26,105262.0,38.0071,38.1302,38.0071,38.051,105262.0
2015-10-27 15:30:00,43.27,43.33,43.23,43.3,336534.0,38.0598,38.1126,38.0247,38.0862,336534.0
2015-10-28 09:30:00,43.44,43.49,43.26,43.39,168590.0,38.2094,38.2534,38.051,38.1654,168590.0
2015-10-28 10:00:00,43.39,43.55,43.39,43.47,29196.0,38.1654,38.3061,38.1654,38.2358,29196.0
2015-10-28 10:30:00,43.46,43.63,43.44,43.6,35176.0,38.227,38.3765,38.2094,38.3501,35176.0
2015-10-28 11:00:00,43.61,43.63,43.58,43.63,35714.0,38.3589,38.3765,38.3325,38.3765,35714.0
2015-10-28 11:30:00,43.62,43.65,43.59,43.63,57362.0,38.3677,38.3941,38.3413,38.3765,57362.0
2015-10-28 12:00:00,43.64,43.65,43.56,43.57,27208.0,38.3853,38.3941,38.3149,38.3237,27208.0
2015-10-28 12:30:00,43.58,43.6,43.54,43.57,25622.0,38.3325,38.3501,38.2973,38.3237,25622.0
2015-10-28 13:00:00,43.57,43.57,43.49,43.49,19242.0,38.3237,38.3237,38.2534,38.2534,19242.0
2015-10-28 13:30:00,43.49,43.62,43.47,43.6,34878.0,38.2534,38.3677,38.2358,38.3501,34878.0
2015-10-28 14:00:00,43.63,43.63,43.23,43.32,54312.0,38.3765,38.3765,38.0247,38.1038,54312.0
2015-10-28 14:30:00,43.32,43.38,43.26,43.32,39106.0,38.1038,38.1566,38.051,38.1038,39106.0
2015-10-28 15:00:00,43.31,43.52,43.31,43.45,62708.0,38.095,38.2797,38.095,38.2182,62708.0
2015-10-28 15:30:00,43.45,43.75,43.45,43.74,187794.0,38.2182,38.482,38.2182,38.4733,187794.0
2015-10-29 09:30:00,43.52,43.87,43.38,43.46,94428.0,38.2797,38.5876,38.1566,38.227,94428.0
2015-10-29 10:00:00,43.47,43.53,43.37,43.47,66516.0,38.2358,38.2885,38.1478,38.2358,66516.0
2015-10-29 10:30:00,43.44,43.52,43.37,43.38,116310.0,38.2094,38.2797,38.1478,38.1566,116310.0
2015-10-29 11:00:00,43.38,43.46,43.32,43.42,78224.0,38.1566,38.227,38.1038,38.1918,78224.0
2015-10-29 11:30:00,43.41,43.45,43.4,43.42,29924.0,38.183,38.2182,38.1742,38.1918,29924.0
2015-10-29 12:00:00,43.43,43.44,43.37,43.42,42124.0,38.2006,38.2094,38.1478,38.1918,42124.0
2015-10-29 12:30:00,43.41,43.45,43.36,43.4,31630.0,38.183,38.2182,38.139,38.1742,31630.0
2015-10-29 13:00:00,43.38,43.41,43.32,43.32,46584.0,38.1566,38.183,38.1038,38.1038,46584.0
2015-10-29 13:30:00,43.33,43.35,43.24,43.24,48470.0,38.1126,38.1302,38.0335,38.0335,48470.0
2015-10-29 14:00:00,43.24,43.33,43.23,43.32,46500.0,38.0335,38.1126,38.0247,38.1038,46500.0
2015-10-29 14:30:00,43.31,43.33,43.27,43.3,60652.0,38.095,38.1126,38.0598,38.0862,60652.0
2015-10-29 15:00:00,43.3,43.35,43.25,43.32,92322.0,38.0862,38.1302,38.0423,38.1038,92322.0
2015-10-29 15:30:00,43.32,43.38,43.19,43.22,435480.0,38.1038,38.1566,37.9895,38.0159,435480.0
2015-10-30 09:30:00,43.26,43.35,42.76,42.82,154586.0,38.051,38.1302,37.6113,37.664,154586.0
2015-10-30 10:00:00,42.83,43.1,42.76,42.93,162276.0,37.6728,37.9103,37.6113,37.7608,162276.0
2015-10-30 10:30:00,42.92,43.1,42.9,43.06,94544.0,37.752,37.9103,37.7344,37.8751,94544.0
2015-10-30 11:00:00,43.05,43.07,42.96,42.99,65966.0,37.8663,37.8839,37.7872,37.8136,65966.0
2015-10-30 11:30:00,42.98,43.1,42.94,43.08,74538.0,37.8048,37.9103,37.7696,37.8927,74538.0
2015-10-30 12:00:00,43.07,43.13,43.07,43.1,43936.0,37.8839,37.9367,37.8839,37.9103,43936.0
2015-10-30 12:30:00,43.1,43.16,43.08,43.1,56754.0,37.9103,37.9631,37.8927,37.9103,56754.0
2015-10-30 13:00:00,43.1,43.13,43.06,43.12,135590.0,37.9103,37.9367,37.8751,37.9279,135590.0
2015-10-30 13:30:00,43.12,43.19,43.1,43.18,48356.0,37.9279,37.9895,37.9103,37.9807,48356.0
2015-10-30 14:00:00,43.19,43.23,43.1,43.15,85574.0,37.9895,38.0247,37.9103,37.9543,85574.0
2015-10-30 14:30:00,43.15,43.23,43.13,43.13,59358.0,37.9543,38.0247,37.9367,37.9367,59358.0
2015-10-30 15:00:00,43.13,43.16,43.09,43.1,101164.0,37.9367,37.9631,37.9015,37.9103,101164.0
2015-10-30 15:30:00,43.1,43.13,43.03,43.05,314982.0,37.9103,37.9367,37.8487,37.8663,314982.0
2015-11-02 09:30:00,43.54,43.54,42.96,43.05,117406.0,38.2973,38.2973,37.7872,37.8663,117406.0
2015-11-02 10:00:00,43.05,43.22,42.76,42.79,99606.0,37.8663,38.0159,37.6113,37.6376,99606.0
2015-11-02 10:30:00,42.77,42.8,42.6,42.74,100186.0,37.62,37.6464,37.4705,37.5937,100186.0
2015-11-02 11:00:00,42.75,42.83,42.69,42.79,81232.0,37.6025,37.6728,37.5497,37.6376,81232.0
2015-11-02 11:30:00,42.77,42.85,42.76,42.85,46568.0,37.62,37.6904,37.6113,37.6904,46568.0
2015-11-02 12:00:00,42.85,42.89,42.81,42.85,44234.0,37.6904,37.7256,37.6552,37.6904,44234.0
2015-11-02 12:30:00,42.84,42.88,42.77,42.83,96846.0,37.6816,37.7168,37.62,37.6728,96846.0
2015-11-02 13:00:00,42.83,42.85,42.77,42.83,49230.0,37.6728,37.6904,37.62,37.6728,49230.0
2015-11-02 13:30:00,42.85,42.85,42.68,42.71,48760.0,37.6904,37.6904,37.5409,37.5673,48760.0
2015-11-02 14:00:00,42.7,42.72,42.63,42.69,40120.0,37.5585,37.5761,37.4969,37.5497,40120.0
2015-11-02 14:30:00,42.69,42.75,42.52,42.63,105154.0,37.5497,37.6025,37.4002,37.4969,105154.0
2015-11-02 15:00:00,42.63,42.67,42.55,42.63,147700.0,37.4969,37.5321,37.4265,37.4969,147700.0
2015-11-02 15:30:00,42.64,42.79,42.63,42.72,237478.0,37.5057,37.6376,37.4969,37.5761,237478.0
2015-11-03 09:30:00,42.61,42.74,42.26,42.48,143454.0,37.4793,37.5937,37.1715,37.365,143454.0
2015-11-03 10:00:00,42.49,42.56,42.34,42.47,94060.0,37.3738,37.4353,37.2418,37.3562,94060.0
2015-11-03 10:30:00,42.49,42.56,42.38,42.39,75372.0,37.3738,37.4353,37.277,37.2858,75372.0
2015-11-03 11:00:00,42.4,42.41,42.3,42.34,33050.0,37.2946,37.3034,37.2066,37.2418,33050.0
2015-11-03 11:30:00,42.35,42.35,42.23,42.35,56800.0,37.2506,37.2506,37.1451,37.2506,56800.0
2015-11-03 12:00:00,42.33,42.34,42.22,42.23,63540.0,37.233,37.2418,37.1363,37.1451,63540.0
2015-11-03 12:30:00,42.24,42.24,42.09,42.15,43260.0,37.1539,37.1539,37.0219,37.0747,43260.0
2015-11-03 13:00:00,42.16,42.17,42.08,42.16,32074.0,37.0835,37.0923,37.0131,37.0835,32074.0
2015-11-03 13:30:00,42.17,42.27,42.16,42.27,42892.0,37.0923,37.1803,37.0835,37.1803,42892.0
2015-11-03 14:00:00,42.28,42.35,42.27,42.32,43120.0,37.1891,37.2506,37.1803,37.2242,43120.0
2015-11-03 14:30:00,42.33,42.35,42.16,42.19,52612.0,37.233,37.2506,37.0835,37.1099,52612.0
2015-11-03 15:00:00,42.17,42.21,42.13,42.15,67476.0,37.0923,37.1275,37.0571,37.0747,67476.0
2015-11-03 15:30:00,42.14,42.16,42.02,42.06,248584.0,37.0659,37.0835,36.9604,36.9955,248584.0
2015-11-04 09:30:00,42.24,42.32,41.94,41.96,110214.0,37.1539,37.2242,36.89,36.9076,110214.0
2015-11-04 10:00:00,41.97,42.0,41.88,41.9,91242.0,36.9164,36.9428,36.8372,36.8548,91242.0
2015-11-04 10:30:00,41.89,41.98,41.79,41.86,74136.0,36.846,36.9252,36.7581,36.8196,74136.0
2015-11-04 11:00:00,41.84,41.88,41.75,41.75,18046.0,36.802,36.8372,36.7229,36.7229,18046.0
2015-11-04 11:30:00,41.79,41.86,41.75,41.77,23848.0,36.7581,36.8196,36.7229,36.7405,23848.0
2015-11-04 12:00:00,41.76,41.87,41.76,41.83,39946.0,36.7317,36.8284,36.7317,36.7932,39946.0
2015-11-04 12:30:00,41.84,41.92,41.81,41.9,176960.0,36.802,36.8724,36.7756,36.8548,176960.0
2015-11-04 13:00:00,41.9,41.9,41.8,41.83,41708.0,36.8548,36.8548,36.7668,36.7932,41708.0
2015-11-04 13:30:00,41.83,41.86,41.79,41.86,25190.0,36.7932,36.8196,36.7581,36.8196,25190.0
2015-11-04 14:00:00,41.85,41.94,41.85,41.88,45960.0,36.8108,36.89,36.8108,36.8372,45960.0
2015-11-04 14:30:00,41.88,41.92,41.87,41.91,38848.0,36.8372,36.8724,36.8284,36.8636,38848.0
2015-11-04 15:00:00,41.92,41.94,41.84,41.91,51394.0,36.8724,36.89,36.802,36.8636,51394.0
2015-11-04 15:30:00,41.92,41.94,41.84,41.94,202630.0,36.8724,36.89,36.802,36.89,202630.0
2015-11-05 09:30:00,42.03,42.03,41.83,41.91,56466.0,36.9692,36.9692,36.7932,36.8636,56466.0
2015-11-05 10:00:00,41.92,41.93,41.78,41.78,90770.0,36.8724,36.8812,36.7493,36.7493,90770.0
2015-11-05 10:30:00,41.77,41.79,41.68,41.73,43428.0,36.7405,36.7581,36.6613,36.7053,43428.0
2015-11-05 11:00:00,41.73,41.75,41.65,41.7,25714.0,36.7053,36.7229,36.6349,36.6789,25714.0
2015-11-05 11:30:00,41.7,41.7,41.56,41.67,24618.0,36.6789,36.6789,36.5557,36.6525,24618.0
2015-11-05 12:00:00,41.68,41.7,41.59,41.63,45184.0,36.6613,36.6789,36.5821,36.6173,45184.0
2015-11-05 12:30:00,41.63,41.63,41.56,41.6,25890.0,36.6173,36.6173,36.5557,36.5909,25890.0
2015-11-05 13:00:00,41.59,41.6,41.54,41.55,29662.0,36.5821,36.5909,36.5382,36.5469,29662.0
2015-11-05 13:30:00,41.55,41.62,41.54,41.6,28442.0,36.5469,36.6085,36.5382,36.5909,28442.0
2015-11-05 14:00:00,41.6,41.64,41.57,41.6,84828.0,36.5909,36.6261,36.5645,36.5909,84828.0
2015-11-05 14:30:00,41.6,41.65,41.57,41.59,108328.0,36.5909,36.6349,36.5645,36.5821,108328.0
2015-11-05 15:00:00,41.58,41.63,41.54,41.6,145096.0,36.5733,36.6173,36.5382,36.5909,145096.0
2015-11-05 15:30:00,41.59,41.63,41.46,41.51,415120.0,36.5821,36.6173,36.4678,36.5118,415120.0
2015-11-06 09:30:00,41.36,41.48,40.87,40.92,106732.0,36.5287,36.6346,36.0959,36.14,106732.0
2015-11-06 10:00:00,40.91,40.96,40.49,40.49,247070.0,36.1312,36.1754,35.7603,35.7603,247070.0
2015-11-06 10:30:00,40.51,40.78,40.44,40.45,105752.0,35.7779,36.0164,35.7161,35.725,105752.0
2015-11-06 11:00:00,40.46,40.5,40.29,40.33,220894.0,35.7338,35.7691,35.5836,35.619,220894.0
2015-11-06 11:30:00,40.32,40.48,40.32,40.45,296526.0,35.6101,35.7514,35.6101,35.725,296526.0
2015-11-06 12:00:00,40.46,40.6,40.42,40.55,146518.0,35.7338,35.8574,35.6985,35.8133,146518.0
2015-11-06 12:30:00,40.55,40.65,40.49,40.63,67644.0,35.8133,35.9016,35.7603,35.8839,67644.0
2015-11-06 13:00:00,40.62,40.68,40.58,40.68,44324.0,35.8751,35.9281,35.8398,35.9281,44324.0
2015-11-06 13:30:00,40.66,40.69,40.6,40.69,112792.0,35.9104,35.9369,35.8574,35.9369,112792.0
2015-11-06 14:00:00,40.7,40.79,40.69,40.71,73856.0,35.9457,36.0252,35.9369,35.9546,73856.0
2015-11-06 14:30:00,40.72,40.74,40.63,40.68,68232.0,35.9634,35.9811,35.8839,35.9281,68232.0
2015-11-06 15:00:00,40.67,40.79,40.65,40.79,162662.0,35.9193,36.0252,35.9016,36.0252,162662.0
2015-11-06 15:30:00,40.79,40.96,40.77,40.94,404320.0,36.0252,36.1754,36.0076,36.1577,404320.0
2015-11-09 09:30:00,40.95,41.02,40.52,40.54,119076.0,36.1665,36.2284,35.7868,35.8044,119076.0
2015-11-09 10:00:00,40.55,40.6,40.47,40.47,67478.0,35.8133,35.8574,35.7426,35.7426,67478.0
2015-11-09 10:30:00,40.48,40.54,40.44,40.48,56066.0,35.7514,35.8044,35.7161,35.7514,56066.0
2015-11-09 11:00:00,40.49,40.49,40.34,40.43,46496.0,35.7603,35.7603,35.6278,35.7073,46496.0
2015-11-09 11:30:00,40.43,40.5,40.43,40.46,46220.0,35.7073,35.7691,35.7073,35.7338,46220.0
2015-11-09 12:00:00,40.46,40.58,40.42,40.55,159266.0,35.7338,35.8398,35.6985,35.8133,159266.0
2015-11-09 12:30:00,40.57,40.58,40.51,40.51,37952.0,35.8309,35.8398,35.7779,35.7779,37952.0
2015-11-09 13:00:00,40.52,40.52,40.39,40.4,30336.0,35.7868,35.7868,35.672,35.6808,30336.0
2015-11-09 13:30:00,40.4,40.43,40.37,40.4,34362.0,35.6808,35.7073,35.6543,35.6808,34362.0
2015-11-09 14:00:00,40.4,40.46,40.38,40.46,35706.0,35.6808,35.7338,35.6631,35.7338,35706.0
2015-11-09 14:30:00,40.46,40.51,40.44,40.49,156052.0,35.7338,35.7779,35.7161,35.7603,156052.0
2015-11-09 15:00:00,40.49,40.52,40.4,40.52,156192.0,35.7603,35.7868,35.6808,35.7868,156192.0
2015-11-09 15:30:00,40.52,40.68,40.52,40.67,490624.0,35.7868,35.9281,35.7868,35.9193,490624.0
2015-11-10 09:30:00,40.73,41.17,40.54,41.11,167692.0,35.9722,36.3608,35.8044,36.3079,167692.0
2015-11-10 10:00:00,41.17,41.2,41.1,41.15,89964.0,36.3608,36.3873,36.299,36.3432,89964.0
2015-11-10 10:30:00,41.14,41.28,41.12,41.25,97998.0,36.3344,36.458,36.3167,36.4315,97998.0
2015-11-10 11:00:00,41.25,41.38,41.23,41.26,76640.0,36.4315,36.5463,36.4138,36.4403,76640.0
2015-11-10 11:30:00,41.27,41.42,41.26,41.37,71550.0,36.4492,36.5816,36.4403,36.5375,71550.0
2015-11-10 12:00:00,41.38,41.46,41.38,41.45,45842.0,36.5463,36.617,36.5463,36.6081,45842.0
2015-11-10 12:30:00,41.44,41.48,41.42,41.46,42110.0,36.5993,36.6346,36.5816,36.617,42110.0
2015-11-10 13:00:00,41.45,41.5,41.42,41.49,62174.0,36.6081,36.6523,36.5816,36.6435,62174.0
2015-11-10 13:30:00,41.49,41.58,41.45,41.55,50236.0,36.6435,36.723,36.6081,36.6965,50236.0
2015-11-10 14:00:00,41.55,41.59,41.52,41.58,56540.0,36.6965,36.7318,36.67,36.723,56540.0
2015-11-10 14:30:00,41.58,41.7,41.57,41.63,109218.0,36.723,36.8289,36.7141,36.7671,109218.0
2015-11-10 15:00:00,41.64,41.7,41.56,41.63,147646.0,36.7759,36.8289,36.7053,36.7671,147646.0
2015-11-10 15:30:00,41.63,41.65,41.57,41.63,316314.0,36.7671,36.7848,36.7141,36.7671,316314.0
2015-11-11 09:30:00,41.62,41.71,41.58,41.67,77042.0,36.7583,36.8378,36.723,36.8024,77042.0
2015-11-11 10:00:00,41.7,41.85,41.63,41.85,34824.0,36.8289,36.9614,36.7671,36.9614,34824.0
2015-11-11 10:30:00,41.84,41.99,41.76,41.99,86862.0,36.9526,37.0851,36.8819,37.0851,86862.0
2015-11-11 11:00:00,41.99,41.99,41.85,41.96,66270.0,37.0851,37.0851,36.9614,37.0586,66270.0
2015-11-11 11:30:00,41.97,41.99,41.91,41.94,64184.0,37.0674,37.0851,37.0144,37.0409,64184.0
2015-11-11 12:00:00,41.94,42.02,41.9,41.99,77136.0,37.0409,37.1116,37.0056,37.0851,77136.0
2015-11-11 12:30:00,42.0,42.08,41.99,42.02,43100.0,37.0939,37.1645,37.0851,37.1116,43100.0
2015-11-11 13:00:00,42.01,42.01,41.87,41.91,35430.0,37.1027,37.1027,36.9791,37.0144,35430.0
2015-11-11 13:30:00,41.91,41.96,41.87,41.9,35326.0,37.0144,37.0586,36.9791,37.0056,35326.0
2015-11-11 14:00:00,41.92,41.93,41.86,41.91,39160.0,37.0232,37.0321,36.9702,37.0144,39160.0
2015-11-11 14:30:00,41.91,41.99,41.87,41.87,49498.0,37.0144,37.0851,36.9791,36.9791,49498.0
2015-11-11 15:00:00,41.88,41.91,41.79,41.85,148606.0,36.9879,37.0144,36.9084,36.9614,148606.0
2015-11-11 15:30:00,41.85,41.9,41.67,41.73,339362.0,36.9614,37.0056,36.8024,36.8554,339362.0
2015-11-12 09:30:00,41.55,41.81,41.4,41.52,58294.0,36.6965,36.9261,36.564,36.67,58294.0
2015-11-12 10:00:00,41.49,41.52,41.33,41.39,67568.0,36.6435,36.67,36.5022,36.5551,67568.0
2015-11-12 10:30:00,41.38,41.53,41.32,41.52,109342.0,36.5463,36.6788,36.4933,36.67,109342.0
2015-11-12 11:00:00,41.53,41.59,41.47,41.49,60092.0,36.6788,36.7318,36.6258,36.6435,60092.0
2015-11-12 11:30:00,41.49,41.5,41.37,41.45,43068.0,36.6435,36.6523,36.5375,36.6081,43068.0
2015-11-12 12:00:00,41.46,41.47,41.26,41.31,36682.0,36.617,36.6258,36.4403,36.4845,36682.0
2015-11-12 12:30:00,41.31,41.33,41.26,41.3,28326.0,36.4845,36.5022,36.4403,36.4757,28326.0
2015-11-12 13:00:00,41.3,41.43,41.29,41.41,41334.0,36.4757,36.5905,36.4668,36.5728,41334.0
2015-11-12 13:30:00,41.41,41.53,41.4,41.52,38600.0,36.5728,36.6788,36.564,36.67,38600.0
2015-11-12 14:00:00,41.52,41.63,41.51,41.63,70616.0,36.67,36.7671,36.6611,36.7671,70616.0
2015-11-12 14:30:00,41.62,41.63,41.41,41.46,75236.0,36.7583,36.7671,36.5728,36.617,75236.0
2015-11-12 15:00:00,41.47,41.49,41.43,41.43,91672.0,36.6258,36.6435,36.5905,36.5905,91672.0
2015-11-12 15:30:00,41.43,41.44,41.29,41.29,271744.0,36.5905,36.5993,36.4668,36.4668,271744.0
2015-11-13 09:30:00,41.25,41.39,41.11,41.28,57468.0,36.4315,36.5551,36.3079,36.458,57468.0
2015-11-13 10:00:00,41.27,41.34,41.07,41.13,41502.0,36.4492,36.511,36.2725,36.3255,41502.0
2015-11-13 10:30:00,41.1,41.3,41.06,41.28,170836.0,36.299,36.4757,36.2637,36.458,170836.0
2015-11-13 11:00:00,41.3,41.45,41.24,41.43,113598.0,36.4757,36.6081,36.4227,36.5905,113598.0
2015-11-13 11:30:00,41.43,41.48,41.4,41.41,168662.0,36.5905,36.6346,36.564,36.5728,168662.0
2015-11-13 12:00:00,41.41,41.47,41.38,41.38,110170.0,36.5728,36.6258,36.5463,36.5463,110170.0
2015-11-13 12:30:00,41.38,41.38,41.27,41.28,59762.0,36.5463,36.5463,36.4492,36.458,59762.0
2015-11-13 13:00:00,41.27,41.31,41.24,41.27,71242.0,36.4492,36.4845,36.4227,36.4492,71242.0
2015-11-13 13:30:00,41.29,41.32,41.26,41.26,53518.0,36.4668,36.4933,36.4403,36.4403,53518.0
2015-11-13 14:00:00,41.26,41.3,41.25,41.27,89614.0,36.4403,36.4757,36.4315,36.4492,89614.0
2015-11-13 14:30:00,41.27,41.27,41.13,41.16,127714.0,36.4492,36.4492,36.3255,36.352,127714.0
2015-11-13 15:00:00,41.17,41.21,41.16,41.21,131048.0,36.3608,36.3962,36.352,36.3962,131048.0
2015-11-13 15:30:00,41.21,41.34,41.2,41.27,292766.0,36.3962,36.511,36.3873,36.4492,292766.0
2015-11-16 09:30:00,41.27,41.55,41.19,41.53,62614.0,36.4492,36.6965,36.3785,36.6788,62614.0
2015-11-16 10:00:00,41.54,41.54,41.34,41.5,58060.0,36.6876,36.6876,36.511,36.6523,58060.0
2015-11-16 10:30:00,41.51,41.56,41.47,41.53,32894.0,36.6611,36.7053,36.6258,36.6788,32894.0
2015-11-16 11:00:00,41.52,41.58,41.46,41.46,47186.0,36.67,36.723,36.617,36.617,47186.0
2015-11-16 11:30:00,41.48,41.59,41.48,41.57,31290.0,36.6346,36.7318,36.6346,36.7141,31290.0
2015-11-16 12:00:00,41.58,41.75,41.57,41.67,31556.0,36.723,36.8731,36.7141,36.8024,31556.0
2015-11-16 12:30:00,41.67,41.72,41.65,41.68,30902.0,36.8024,36.8466,36.7848,36.8113,30902.0
2015-11-16 13:00:00,41.68,41.77,41.68,41.74,48662.0,36.8113,36.8908,36.8113,36.8643,48662.0
2015-11-16 13:30:00,41.74,41.79,41.6,41.63,33968.0,36.8643,36.9084,36.7406,36.7671,33968.0
2015-11-16 14:00:00,41.63,41.73,41.62,41.69,48208.0,36.7671,36.8554,36.7583,36.8201,48208.0
2015-11-16 14:30:00,41.69,41.72,41.62,41.65,48926.0,36.8201,36.8466,36.7583,36.7848,48926.0
2015-11-16 15:00:00,41.68,41.85,41.6,41.74,122144.0,36.8113,36.9614,36.7406,36.8643,122144.0
2015-11-16 15:30:00,41.74,41.81,41.72,41.79,186274.0,36.8643,36.9261,36.8466,36.9084,186274.0
2015-11-17 09:30:00,41.79,42.1,41.79,42.02,95636.0,36.9084,37.1822,36.9084,37.1116,95636.0
2015-11-17 10:00:00,42.04,42.13,42.01,42.11,47290.0,37.1292,37.2087,37.1027,37.191,47290.0
2015-11-17 10:30:00,42.12,42.29,42.1,42.27,64240.0,37.1999,37.35,37.1822,37.3324,64240.0
2015-11-17 11:00:00,42.24,42.33,42.19,42.32,267066.0,37.3059,37.3853,37.2617,37.3765,267066.0
2015-11-17 11:30:00,42.34,42.4,42.25,42.26,52762.0,37.3942,37.4472,37.3147,37.3235,52762.0
2015-11-17 12:00:00,42.26,42.29,42.12,42.12,26458.0,37.3235,37.35,37.1999,37.1999,26458.0
2015-11-17 12:30:00,42.12,42.16,42.01,42.04,56606.0,37.1999,37.2352,37.1027,37.1292,56606.0
2015-11-17 13:00:00,42.04,42.1,41.92,41.92,50768.0,37.1292,37.1822,37.0232,37.0232,50768.0
2015-11-17 13:30:00,41.92,41.97,41.85,41.97,53064.0,37.0232,37.0674,36.9614,37.0674,53064.0
2015-11-17 14:00:00,41.95,41.95,41.81,41.81,33404.0,37.0497,37.0497,36.9261,36.9261,33404.0
2015-11-17 14:30:00,41.82,41.87,41.63,41.77,151148.0,36.9349,36.9791,36.7671,36.8908,151148.0
2015-11-17 15:00:00,41.77,41.8,41.67,41.74,66504.0,36.8908,36.9173,36.8024,36.8643,66504.0
2015-11-17 15:30:00,41.73,41.82,41.68,41.73,170726.0,36.8554,36.9349,36.8113,36.8554,170726.0
2015-11-18 09:30:00,41.79,41.95,41.72,41.83,68542.0,36.9084,37.0497,36.8466,36.9438,68542.0
2015-11-18 10:00:00,41.85,41.94,41.82,41.88,41854.0,36.9614,37.0409,36.9349,36.9879,41854.0
2015-11-18 10:30:00,41.89,41.94,41.85,41.9,39020.0,36.9967,37.0409,36.9614,37.0056,39020.0
2015-11-18 11:00:00,41.9,42.08,41.85,42.05,65250.0,37.0056,37.1645,36.9614,37.1381,65250.0
2015-11-18 11:30:00,42.05,42.15,42.05,42.15,52832.0,37.1381,37.2264,37.1381,37.2264,52832.0
2015-11-18 12:00:00,42.13,42.33,42.13,42.3,47926.0,37.2087,37.3853,37.2087,37.3588,47926.0
2015-11-18 12:30:00,42.3,42.42,42.24,42.38,53824.0,37.3588,37.4648,37.3059,37.4295,53824.0
2015-11-18 13:00:00,42.37,42.38,42.26,42.29,43300.0,37.4207,37.4295,37.3235,37.35,43300.0
2015-11-18 13:30:00,42.28,42.32,42.26,42.26,49250.0,37.3412,37.3765,37.3235,37.3235,49250.0
2015-11-18 14:00:00,42.26,42.44,42.22,42.4,88350.0,37.3235,37.4825,37.2882,37.4472,88350.0
2015-11-18 14:30:00,42.4,42.4,42.32,42.38,101738.0,37.4472,37.4472,37.3765,37.4295,101738.0
2015-11-18 15:00:00,42.38,42.41,42.35,42.41,153448.0,37.4295,37.456,37.403,37.456,153448.0
2015-11-18 15:30:00,42.41,42.49,42.4,42.43,239832.0,37.456,37.5267,37.4472,37.4737,239832.0
2015-11-19 09:30:00,42.58,43.07,42.47,43.03,166584.0,37.6061,38.0389,37.509,38.0036,166584.0
2015-11-19 10:00:00,43.05,43.26,42.96,42.99,64510.0,38.0212,38.2067,37.9418,37.9682,64510.0
2015-11-19 10:30:00,43.0,43.08,42.95,42.99,46302.0,37.9771,38.0477,37.9329,37.9682,46302.0
2015-11-19 11:00:00,42.99,43.1,42.98,43.04,53498.0,37.9682,38.0654,37.9594,38.0124,53498.0
2015-11-19 11:30:00,43.03,43.04,42.9,42.91,38186.0,38.0036,38.0124,37.8888,37.8976,38186.0
2015-11-19 12:00:00,42.91,42.99,42.8,42.82,50122.0,37.8976,37.9682,37.8004,37.8181,50122.0
2015-11-19 12:30:00,42.84,42.88,42.72,42.73,70906.0,37.8358,37.8711,37.7298,37.7386,70906.0
2015-11-19 13:00:00,42.74,42.87,42.66,42.7,168256.0,37.7475,37.8623,37.6768,37.7121,168256.0
2015-11-19 13:30:00,42.7,42.82,42.69,42.74,83192.0,37.7121,37.8181,37.7033,37.7475,83192.0
2015-11-19 14:00:00,42.74,42.8,42.72,42.77,67610.0,37.7475,37.8004,37.7298,37.7739,67610.0
2015-11-19 14:30:00,42.79,42.85,42.79,42.82,82190.0,37.7916,37.8446,37.7916,37.8181,82190.0
2015-11-19 15:00:00,42.82,42.85,42.76,42.85,73008.0,37.8181,37.8446,37.7651,37.8446,73008.0
2015-11-19 15:30:00,42.85,42.85,42.76,42.82,161394.0,37.8446,37.8446,37.7651,37.8181,161394.0
2015-11-20 09:30:00,43.01,43.2,42.95,43.16,76408.0,37.9859,38.1537,37.9329,38.1184,76408.0
2015-11-20 10:00:00,43.17,43.24,43.11,43.2,79214.0,38.1272,38.189,38.0742,38.1537,79214.0
2015-11-20 10:30:00,43.19,43.33,43.19,43.31,46814.0,38.1449,38.2685,38.1449,38.2509,46814.0
2015-11-20 11:00:00,43.32,43.33,43.2,43.28,121088.0,38.2597,38.2685,38.1537,38.2244,121088.0
2015-11-20 11:30:00,43.25,43.29,43.12,43.17,26414.0,38.1979,38.2332,38.0831,38.1272,26414.0
2015-11-20 12:00:00,43.16,43.17,43.1,43.12,37260.0,38.1184,38.1272,38.0654,38.0831,37260.0
2015-11-20 12:30:00,43.1,43.13,42.98,43.02,49776.0,38.0654,38.0919,37.9594,37.9947,49776.0
2015-11-20 13:00:00,43.02,43.04,42.87,42.88,18296.0,37.9947,38.0124,37.8623,37.8711,18296.0
2015-11-20 13:30:00,42.87,42.89,42.79,42.83,42380.0,37.8623,37.8799,37.7916,37.8269,42380.0
2015-11-20 14:00:00,42.82,42.91,42.82,42.86,58584.0,37.8181,37.8976,37.8181,37.8534,58584.0
2015-11-20 14:30:00,42.86,42.88,42.83,42.88,62720.0,37.8534,37.8711,37.8269,37.8711,62720.0
2015-11-20 15:00:00,42.87,42.88,42.8,42.82,76800.0,37.8623,37.8711,37.8004,37.8181,76800.0
2015-11-20 15:30:00,42.82,42.95,42.81,42.86,209638.0,37.8181,37.9329,37.8093,37.8534,209638.0
2015-11-23 09:30:00,42.95,43.03,42.8,43.02,43112.0,37.9329,38.0036,37.8004,37.9947,43112.0
2015-11-23 10:00:00,42.99,43.08,42.97,43.0,29244.0,37.9682,38.0477,37.9506,37.9771,29244.0
2015-11-23 10:30:00,43.01,43.23,42.99,43.23,52298.0,37.9859,38.1802,37.9682,38.1802,52298.0
2015-11-23 11:00:00,43.24,43.27,43.13,43.16,23740.0,38.189,38.2155,38.0919,38.1184,23740.0
2015-11-23 11:30:00,43.18,43.21,43.11,43.11,51896.0,38.1361,38.1626,38.0742,38.0742,51896.0
2015-11-23 12:00:00,43.11,43.13,43.07,43.07,42140.0,38.0742,38.0919,38.0389,38.0389,42140.0
2015-11-23 12:30:00,43.07,43.1,43.05,43.05,34288.0,38.0389,38.0654,38.0212,38.0212,34288.0
2015-11-23 13:00:00,43.05,43.09,43.05,43.08,34954.0,38.0212,38.0566,38.0212,38.0477,34954.0
2015-11-23 13:30:00,43.09,43.09,43.05,43.05,35498.0,38.0566,38.0566,38.0212,38.0212,35498.0
2015-11-23 14:00:00,43.05,43.06,42.96,43.01,73720.0,38.0212,38.0301,37.9418,37.9859,73720.0
2015-11-23 14:30:00,43.0,43.08,43.0,43.06,69604.0,37.9771,38.0477,37.9771,38.0301,69604.0
2015-11-23 15:00:00,43.07,43.1,43.05,43.09,124826.0,38.0389,38.0654,38.0212,38.0566,124826.0
2015-11-23 15:30:00,43.1,43.18,43.1,43.16,149428.0,38.0654,38.1361,38.0654,38.1184,149428.0
2015-11-24 09:30:00,42.85,43.08,42.82,42.87,90662.0,37.8446,38.0477,37.8181,37.8623,90662.0
2015-11-24 10:00:00,42.87,42.95,42.84,42.89,77398.0,37.8623,37.9329,37.8358,37.8799,77398.0
2015-11-24 10:30:00,42.92,42.92,42.79,42.85,94024.0,37.9064,37.9064,37.7916,37.8446,94024.0
2015-11-24 11:00:00,42.85,42.99,42.85,42.99,62410.0,37.8446,37.9682,37.8446,37.9682,62410.0
2015-11-24 11:30:00,42.99,43.17,42.99,43.12,78380.0,37.9682,38.1272,37.9682,38.0831,78380.0
2015-11-24 12:00:00,43.13,43.14,42.96,42.98,66874.0,38.0919,38.1007,37.9418,37.9594,66874.0
2015-11-24 12:30:00,42.99,43.02,42.96,43.01,35974.0,37.9682,37.9947,37.9418,37.9859,35974.0
2015-11-24 13:00:00,43.02,43.35,43.0,43.26,101086.0,37.9947,38.2862,37.9771,38.2067,101086.0
2015-11-24 13:30:00,43.24,43.29,43.19,43.23,99176.0,38.189,38.2332,38.1449,38.1802,99176.0
2015-11-24 14:00:00,43.23,43.37,43.23,43.27,87964.0,38.1802,38.3039,38.1802,38.2155,87964.0
2015-11-24 14:30:00,43.28,43.35,43.27,43.32,93664.0,38.2244,38.2862,38.2155,38.2597,93664.0
2015-11-24 15:00:00,43.32,43.43,43.27,43.36,120776.0,38.2597,38.3569,38.2155,38.295,120776.0
2015-11-24 15:30:00,43.35,43.4,43.25,43.31,281578.0,38.2862,38.3304,38.1979,38.2509,281578.0
2015-11-25 09:30:00,43.27,43.48,43.26,43.44,35512.0,38.2155,38.401,38.2067,38.3657,35512.0
2015-11-25 10:00:00,43.43,43.55,43.38,43.47,33284.0,38.3569,38.4628,38.3127,38.3922,33284.0
2015-11-25 10:30:00,43.47,43.57,43.42,43.47,29838.0,38.3922,38.4805,38.348,38.3922,29838.0
2015-11-25 11:00:00,43.47,43.49,43.36,43.36,26212.0,38.3922,38.4098,38.295,38.295,26212.0
2015-11-25 11:30:00,43.35,43.47,43.35,43.47,42324.0,38.2862,38.3922,38.2862,38.3922,42324.0
2015-11-25 12:00:00,43.48,43.54,43.45,43.45,28816.0,38.401,38.454,38.3745,38.3745,28816.0
2015-11-25 12:30:00,43.46,43.49,43.44,43.46,33530.0,38.3833,38.4098,38.3657,38.3833,33530.0
2015-11-25 13:00:00,43.45,43.45,43.33,43.35,28312.0,38.3745,38.3745,38.2685,38.2862,28312.0
2015-11-25 13:30:00,43.36,43.46,43.35,43.46,24832.0,38.295,38.3833,38.2862,38.3833,24832.0
2015-11-25 14:00:00,43.46,43.49,43.44,43.47,52886.0,38.3833,38.4098,38.3657,38.3922,52886.0
2015-11-25 14:30:00,43.46,43.59,43.45,43.59,41710.0,38.3833,38.4982,38.3745,38.4982,41710.0
2015-11-25 15:00:00,43.6,43.65,43.58,43.6,73798.0,38.507,38.5512,38.4893,38.507,73798.0
2015-11-25 15:30:00,43.59,43.6,43.47,43.48,101832.0,38.4982,38.507,38.3922,38.401,101832.0
2015-11-27 09:30:00,43.62,43.83,43.49,43.49,61290.0,38.5247,38.7101,38.4098,38.4098,61290.0
2015-11-27 10:00:00,43.45,43.6,43.4,43.58,33678.0,38.3745,38.507,38.3304,38.4893,33678.0
2015-11-27 10:30:00,43.59,43.66,43.47,43.49,28840.0,38.4982,38.56,38.3922,38.4098,28840.0
2015-11-27 11:00:00,43.49,43.73,43.49,43.58,49036.0,38.4098,38.6218,38.4098,38.4893,49036.0
2015-11-27 11:30:00,43.56,43.62,43.41,43.47,58574.0,38.4717,38.5247,38.3392,38.3922,58574.0
2015-11-27 12:00:00,43.47,43.57,43.42,43.57,39350.0,38.3922,38.4805,38.348,38.4805,39350.0
2015-11-27 12:30:00,43.56,43.62,43.48,43.54,69086.0,38.4717,38.5247,38.401,38.454,69086.0
2015-11-30 09:30:00,43.55,43.8,43.28,43.41,57818.0,38.4628,38.6836,38.2244,38.3392,57818.0
2015-11-30 10:00:00,43.41,43.44,43.26,43.36,39026.0,38.3392,38.3657,38.2067,38.295,39026.0
2015-11-30 10:30:00,43.37,43.44,43.24,43.25,50892.0,38.3039,38.3657,38.189,38.1979,50892.0
2015-11-30 11:00:00,43.26,43.27,43.13,43.13,41460.0,38.2067,38.2155,38.0919,38.0919,41460.0
2015-11-30 11:30:00,43.13,43.13,43.03,43.06,35358.0,38.0919,38.0919,38.0036,38.0301,35358.0
2015-11-30 12:00:00,43.06,43.17,43.04,43.12,56714.0,38.0301,38.1272,38.0124,38.0831,56714.0
2015-11-30 12:30:00,43.13,43.16,43.09,43.1,34120.0,38.0919,38.1184,38.0566,38.0654,34120.0
2015-11-30 13:00:00,43.1,43.21,43.1,43.15,30548.0,38.0654,38.1626,38.0654,38.1096,30548.0
2015-11-30 13:30:00,43.14,43.16,43.11,43.12,29034.0,38.1007,38.1184,38.0742,38.0831,29034.0
2015-11-30 14:00:00,43.12,43.13,43.0,43.0,55386.0,38.0831,38.0919,37.9771,37.9771,55386.0
2015-11-30 14:30:00,43.0,43.04,42.97,42.97,50368.0,37.9771,38.0124,37.9506,37.9506,50368.0
2015-11-30 15:00:00,42.98,42.99,42.81,42.83,92480.0,37.9594,37.9682,37.8093,37.8269,92480.0
2015-11-30 15:30:00,42.83,42.91,42.82,42.87,226704.0,37.8269,37.8976,37.8181,37.8623,226704.0
2015-12-01 09:30:00,43.0,43.37,43.0,43.33,59426.0,37.9771,38.3039,37.9771,38.2685,59426.0
2015-12-01 10:00:00,43.32,43.4,43.13,43.18,26672.0,38.2597,38.3304,38.0919,38.1361,26672.0
2015-12-01 10:30:00,43.13,43.31,43.07,43.27,101510.0,38.0919,38.2509,38.0389,38.2155,101510.0
2015-12-01 11:00:00,43.27,43.33,43.21,43.32,84214.0,38.2155,38.2685,38.1626,38.2597,84214.0
2015-12-01 11:30:00,43.32,43.33,43.21,43.3,99526.0,38.2597,38.2685,38.1626,38.242,99526.0
2015-12-01 12:00:00,43.31,43.47,43.31,43.41,15708.0,38.2509,38.3922,38.2509,38.3392,15708.0
2015-12-01 12:30:00,43.41,43.49,43.41,43.43,28622.0,38.3392,38.4098,38.3392,38.3569,28622.0
2015-12-01 13:00:00,43.43,43.44,43.35,43.35,26162.0,38.3569,38.3657,38.2862,38.2862,26162.0
2015-12-01 13:30:00,43.36,43.36,43.17,43.19,32952.0,38.295,38.295,38.1272,38.1449,32952.0
2015-12-01 14:00:00,43.18,43.37,43.18,43.32,44826.0,38.1361,38.3039,38.1361,38.2597,44826.0
2015-12-01 14:30:00,43.32,43.32,43.23,43.27,34254.0,38.2597,38.2597,38.1802,38.2155,34254.0
2015-12-01 15:00:00,43.27,43.4,43.2,43.37,77720.0,38.2155,38.3304,38.1537,38.3039,77720.0
2015-12-01 15:30:00,43.38,43.47,43.36,43.43,198472.0,38.3127,38.3922,38.295,38.3569,198472.0
2015-12-02 09:30:00,43.27,43.57,43.27,43.57,49256.0,38.2155,38.4805,38.2155,38.4805,49256.0
2015-12-02 10:00:00,43.54,43.56,43.46,43.49,54102.0,38.454,38.4717,38.3833,38.4098,54102.0
2015-12-02 10:30:00,43.49,43.55,43.46,43.51,69116.0,38.4098,38.4628,38.3833,38.4275,69116.0
2015-12-02 11:00:00,43.51,43.56,43.43,43.54,24910.0,38.4275,38.4717,38.3569,38.454,24910.0
2015-12-02 11:30:00,43.55,43.56,43.45,43.45,34472.0,38.4628,38.4717,38.3745,38.3745,34472.0
2015-12-02 12:00:00,43.47,43.48,43.35,43.45,37196.0,38.3922,38.401,38.2862,38.3745,37196.0
2015-12-02 12:30:00,43.45,43.48,43.4,43.4,57640.0,38.3745,38.401,38.3304,38.3304,57640.0
2015-12-02 13:00:00,43.39,43.43,43.37,43.42,22050.0,38.3215,38.3569,38.3039,38.348,22050.0
2015-12-02 13:30:00,43.42,43.42,43.27,43.29,66494.0,38.348,38.348,38.2155,38.2332,66494.0
2015-12-02 14:00:00,43.29,43.3,43.1,43.12,57982.0,38.2332,38.242,38.0654,38.0831,57982.0
2015-12-02 14:30:00,43.1,43.13,42.99,43.0,81956.0,38.0654,38.0919,37.9682,37.9771,81956.0
2015-12-02 15:00:00,43.01,43.02,42.96,42.97,262590.0,37.9859,37.9947,37.9418,37.9506,262590.0
2015-12-02 15:30:00,42.97,42.99,42.79,42.89,280832.0,37.9506,37.9682,37.7916,37.8799,280832.0
2015-12-03 09:30:00,43.15,43.21,42.88,42.91,73306.0,38.1096,38.1626,37.8711,37.8976,73306.0
2015-12-03 10:00:00,42.93,43.0,42.76,42.93,27362.0,37.9153,37.9771,37.7651,37.9153,27362.0
2015-12-03 10:30:00,42.93,43.13,42.9,43.13,33542.0,37.9153,38.0919,37.8888,38.0919,33542.0
2015-12-03 11:00:00,43.13,43.31,43.09,43.22,32506.0,38.0919,38.2509,38.0566,38.1714,32506.0
2015-12-03 11:30:00,43.22,43.22,43.01,43.09,32874.0,38.1714,38.1714,37.9859,38.0566,32874.0
2015-12-03 12:00:00,43.08,43.08,42.9,42.92,27488.0,38.0477,38.0477,37.8888,37.9064,27488.0
2015-12-03 12:30:00,42.92,42.95,42.84,42.84,35852.0,37.9064,37.9329,37.8358,37.8358,35852.0
2015-12-03 13:00:00,42.83,42.93,42.75,42.91,46702.0,37.8269,37.9153,37.7563,37.8976,46702.0
2015-12-03 13:30:00,42.91,42.91,42.56,42.59,46450.0,37.8976,37.8976,37.5885,37.615,46450.0
2015-12-03 14:00:00,42.59,42.59,42.4,42.42,52426.0,37.615,37.615,37.4472,37.4648,52426.0
2015-12-03 14:30:00,42.42,42.51,42.32,42.51,44124.0,37.4648,37.5443,37.3765,37.5443,44124.0
2015-12-03 15:00:00,42.51,42.58,42.45,42.48,51940.0,37.5443,37.6061,37.4913,37.5178,51940.0
2015-12-03 15:30:00,42.48,42.66,42.4,42.61,176642.0,37.5178,37.6768,37.4472,37.6326,176642.0
2015-12-04 09:30:00,42.76,43.37,42.72,43.15,31954.0,37.7651,38.3039,37.7298,38.1096,31954.0
2015-12-04 10:00:00,43.17,43.27,43.07,43.25,27904.0,38.1272,38.2155,38.0389,38.1979,27904.0
2015-12-04 10:30:00,43.22,43.42,43.2,43.41,47046.0,38.1714,38.348,38.1537,38.3392,47046.0
2015-12-04 11:00:00,43.41,43.41,43.23,43.23,39274.0,38.3392,38.3392,38.1802,38.1802,39274.0
2015-12-04 11:30:00,43.24,43.36,43.04,43.05,30812.0,38.189,38.295,38.0124,38.0212,30812.0
2015-12-04 12:00:00,43.03,43.16,42.96,43.1,21348.0,38.0036,38.1184,37.9418,38.0654,21348.0
2015-12-04 12:30:00,43.1,43.34,43.1,43.34,17064.0,38.0654,38.2774,38.0654,38.2774,17064.0
2015-12-04 13:00:00,43.33,43.43,43.27,43.27,19832.0,38.2685,38.3569,38.2155,38.2155,19832.0
2015-12-04 13:30:00,43.3,43.33,43.24,43.33,10632.0,38.242,38.2685,38.189,38.2685,10632.0
2015-12-04 14:00:00,43.33,43.35,43.27,43.3,92840.0,38.2685,38.2862,38.2155,38.242,92840.0
2015-12-04 14:30:00,43.31,43.41,43.29,43.34,55952.0,38.2509,38.3392,38.2332,38.2774,55952.0
2015-12-04 15:00:00,43.35,43.45,43.32,43.43,44644.0,38.2862,38.3745,38.2597,38.3569,44644.0
2015-12-04 15:30:00,43.44,43.44,43.32,43.38,151810.0,38.3657,38.3657,38.2597,38.3127,151810.0
2015-12-07 09:30:00,43.37,43.7,43.37,43.51,36994.0,38.3039,38.5953,38.3039,38.4275,36994.0
2015-12-07 10:00:00,43.55,43.57,43.45,43.56,55160.0,38.4628,38.4805,38.3745,38.4717,55160.0
2015-12-07 10:30:00,43.56,43.56,43.27,43.4,47128.0,38.4717,38.4717,38.2155,38.3304,47128.0
2015-12-07 11:00:00,43.38,43.44,43.29,43.35,22996.0,38.3127,38.3657,38.2332,38.2862,22996.0
2015-12-07 11:30:00,43.33,43.52,43.33,43.49,19248.0,38.2685,38.4363,38.2685,38.4098,19248.0
2015-12-07 12:00:00,43.48,43.48,43.35,43.46,21084.0,38.401,38.401,38.2862,38.3833,21084.0
2015-12-07 12:30:00,43.43,43.43,43.26,43.31,14136.0,38.3569,38.3569,38.2067,38.2509,14136.0
2015-12-07 13:00:00,43.3,43.43,43.29,43.38,21380.0,38.242,38.3569,38.2332,38.3127,21380.0
2015-12-07 13:30:00,43.38,43.38,43.2,43.33,25994.0,38.3127,38.3127,38.1537,38.2685,25994.0
2015-12-07 14:00:00,43.35,43.46,43.33,43.44,21694.0,38.2862,38.3833,38.2685,38.3657,21694.0
2015-12-07 14:30:00,43.45,43.45,43.33,43.41,28016.0,38.3745,38.3745,38.2685,38.3392,28016.0
2015-12-07 15:00:00,43.4,43.48,43.38,43.48,42314.0,38.3304,38.401,38.3127,38.401,42314.0
2015-12-07 15:30:00,43.49,43.63,43.41,43.54,135238.0,38.4098,38.5335,38.3392,38.454,135238.0
2015-12-08 09:30:00,43.34,43.63,43.04,43.44,40316.0,38.2774,38.5335,38.0124,38.3657,40316.0
2015-12-08 10:00:00,43.46,43.63,43.37,43.41,50580.0,38.3833,38.5335,38.3039,38.3392,50580.0
2015-12-08 10:30:00,43.38,43.57,43.3,43.38,52744.0,38.3127,38.4805,38.242,38.3127,52744.0
2015-12-08 11:00:00,43.41,43.56,43.41,43.45,31334.0,38.3392,38.4717,38.3392,38.3745,31334.0
2015-12-08 11:30:00,43.44,43.52,43.42,43.46,14958.0,38.3657,38.4363,38.348,38.3833,14958.0
2015-12-08 12:00:00,43.45,43.47,43.32,43.37,17800.0,38.3745,38.3922,38.2597,38.3039,17800.0
2015-12-08 12:30:00,43.35,43.38,43.26,43.32,8426.0,38.2862,38.3127,38.2067,38.2597,8426.0
2015-12-08 13:00:00,43.33,43.4,43.3,43.34,7678.0,38.2685,38.3304,38.242,38.2774,7678.0
2015-12-08 13:30:00,43.35,43.48,43.35,43.43,14450.0,38.2862,38.401,38.2862,38.3569,14450.0
2015-12-08 14:00:00,43.45,43.55,43.45,43.55,19044.0,38.3745,38.4628,38.3745,38.4628,19044.0
2015-12-08 14:30:00,43.56,43.56,43.46,43.51,20784.0,38.4717,38.4717,38.3833,38.4275,20784.0
2015-12-08 15:00:00,43.5,43.54,43.39,43.39,40414.0,38.4187,38.454,38.3215,38.3215,40414.0
2015-12-08 15:30:00,43.39,43.55,43.36,43.46,136860.0,38.3215,38.4628,38.295,38.3833,136860.0
2015-12-09 09:30:00,43.42,43.67,43.13,43.67,67804.0,38.348,38.5688,38.0919,38.5688,67804.0
2015-12-09 10:00:00,43.66,43.85,43.57,43.78,42262.0,38.56,38.7278,38.4805,38.666,42262.0
2015-12-09 10:30:00,43.82,43.88,43.74,43.74,77246.0,38.7013,38.7543,38.6306,38.6306,77246.0
2015-12-09 11:00:00,43.75,43.8,43.54,43.63,250892.0,38.6395,38.6836,38.454,38.5335,250892.0
2015-12-09 11:30:00,43.63,43.63,43.29,43.32,34110.0,38.5335,38.5335,38.2332,38.2597,34110.0
2015-12-09 12:00:00,43.32,43.41,43.09,43.1,25284.0,38.2597,38.3392,38.0566,38.0654,25284.0
2015-12-09 12:30:00,43.08,43.08,42.85,42.87,147850.0,38.0477,38.0477,37.8446,37.8623,147850.0
2015-12-09 13:00:00,42.85,43.1,42.85,43.06,33696.0,37.8446,38.0654,37.8446,38.0301,33696.0
2015-12-09 13:30:00,43.06,43.09,42.98,43.04,86736.0,38.0301,38.0566,37.9594,38.0124,86736.0
2015-12-09 14:00:00,43.03,43.26,42.88,43.03,305088.0,38.0036,38.2067,37.8711,38.0036,305088.0
2015-12-09 14:30:00,43.01,43.12,42.83,42.96,418806.0,37.9859,38.0831,37.8269,37.9418,418806.0
2015-12-09 15:00:00,42.98,43.04,42.86,43.01,419756.0,37.9594,38.0124,37.8534,37.9859,419756.0
2015-12-09 15:30:00,43.02,43.24,42.93,42.98,432106.0,37.9947,38.189,37.9153,37.9594,432106.0
2015-12-10 09:30:00,42.98,43.13,42.71,42.71,46974.0,37.9594,38.0919,37.721,37.721,46974.0
2015-12-10 10:00:00,42.82,43.1,42.74,42.99,24602.0,37.8181,38.0654,37.7475,37.9682,24602.0
2015-12-10 10:30:00,43.02,43.12,42.93,43.05,33290.0,37.9947,38.0831,37.9153,38.0212,33290.0
2015-12-10 11:00:00,43.03,43.03,42.88,42.96,85600.0,38.0036,38.0036,37.8711,37.9418,85600.0
2015-12-10 11:30:00,42.94,42.95,42.62,42.73,89038.0,37.9241,37.9329,37.6415,37.7386,89038.0
2015-12-10 12:00:00,42.72,42.73,42.59,42.68,30272.0,37.7298,37.7386,37.615,37.6945,30272.0
2015-12-10 12:30:00,42.68,42.7,42.57,42.68,32238.0,37.6945,37.7121,37.5973,37.6945,32238.0
2015-12-10 13:00:00,42.67,42.69,42.55,42.61,32578.0,37.6856,37.7033,37.5796,37.6326,32578.0
2015-12-10 13:30:00,42.62,42.7,42.6,42.62,37702.0,37.6415,37.7121,37.6238,37.6415,37702.0
2015-12-10 14:00:00,42.63,42.71,42.58,42.71,113048.0,37.6503,37.721,37.6061,37.721,113048.0
2015-12-10 14:30:00,42.73,42.73,42.61,42.65,139536.0,37.7386,37.7386,37.6326,37.668,139536.0
2015-12-10 15:00:00,42.65,42.65,42.49,42.52,72252.0,37.668,37.668,37.5267,37.5532,72252.0
2015-12-10 15:30:00,42.54,42.56,42.43,42.47,197420.0,37.5708,37.5885,37.4737,37.509,197420.0
2015-12-11 09:30:00,42.2,42.2,41.96,42.05,72152.0,37.2705,37.2705,37.0586,37.1381,72152.0
2015-12-11 10:00:00,42.04,42.33,41.95,42.28,86288.0,37.1292,37.3853,37.0497,37.3412,86288.0
2015-12-11 10:30:00,42.27,42.35,42.03,42.06,74658.0,37.3324,37.403,37.1204,37.1469,74658.0
2015-12-11 11:00:00,42.07,42.13,41.95,42.01,66876.0,37.1557,37.2087,37.0497,37.1027,66876.0
2015-12-11 11:30:00,42.02,42.12,41.93,42.07,34206.0,37.1116,37.1999,37.0321,37.1557,34206.0
2015-12-11 12:00:00,42.07,42.07,41.92,41.93,33120.0,37.1557,37.1557,37.0232,37.0321,33120.0
2015-12-11 12:30:00,41.95,42.08,41.93,42.08,47992.0,37.0497,37.1645,37.0321,37.1645,47992.0
2015-12-11 13:00:00,42.08,42.16,41.96,41.96,32510.0,37.1645,37.2352,37.0586,37.0586,32510.0
2015-12-11 13:30:00,41.98,42.02,41.93,41.98,22910.0,37.0762,37.1116,37.0321,37.0762,22910.0
2015-12-11 14:00:00,41.99,42.12,41.98,42.02,70166.0,37.0851,37.1999,37.0762,37.1116,70166.0
2015-12-11 14:30:00,42.02,42.05,41.97,41.97,89990.0,37.1116,37.1381,37.0674,37.0674,89990.0
2015-12-11 15:00:00,41.98,42.06,41.88,41.98,103996.0,37.0762,37.1469,36.9879,37.0762,103996.0
2015-12-11 15:30:00,41.98,42.0,41.88,41.94,183614.0,37.0762,37.0939,36.9879,37.0409,183614.0
2015-12-14 09:30:00,42.08,42.35,41.97,42.15,84930.0,37.1645,37.403,37.0674,37.2264,84930.0
2015-12-14 10:00:00,42.15,42.34,41.92,41.95,84716.0,37.2264,37.3942,37.0232,37.0497,84716.0
2015-12-14 10:30:00,41.95,42.08,41.93,42.02,62222.0,37.0497,37.1645,37.0321,37.1116,62222.0
2015-12-14 11:00:00,42.02,42.02,41.92,42.0,31602.0,37.1116,37.1116,37.0232,37.0939,31602.0
2015-12-14 11:30:00,41.98,42.02,41.92,42.01,46330.0,37.0762,37.1116,37.0232,37.1027,46330.0
2015-12-14 12:00:00,42.01,42.09,41.96,42.09,29454.0,37.1027,37.1734,37.0586,37.1734,29454.0
2015-12-14 12:30:00,42.06,42.06,41.92,42.02,38518.0,37.1469,37.1469,37.0232,37.1116,38518.0
2015-12-14 13:00:00,42.02,42.03,41.85,41.87,64658.0,37.1116,37.1204,36.9614,36.9791,64658.0
2015-12-14 13:30:00,41.9,41.9,41.8,41.85,56916.0,37.0056,37.0056,36.9173,36.9614,56916.0
2015-12-14 14:00:00,41.83,41.87,41.75,41.8,79538.0,36.9438,36.9791,36.8731,36.9173,79538.0
2015-12-14 14:30:00,41.81,41.87,41.78,41.84,99866.0,36.9261,36.9791,36.8996,36.9526,99866.0
2015-12-14 15:00:00,41.84,41.88,41.76,41.85,98292.0,36.9526,36.9879,36.8819,36.9614,98292.0
2015-12-14 15:30:00,41.85,42.01,41.83,41.99,262576.0,36.9614,37.1027,36.9438,37.0851,262576.0
2015-12-15 09:30:00,42.28,42.38,42.13,42.22,151890.0,37.3412,37.4295,37.2087,37.2882,151890.0
2015-12-15 10:00:00,42.22,42.24,42.07,42.22,92766.0,37.2882,37.3059,37.1557,37.2882,92766.0
2015-12-15 10:30:00,42.22,42.27,42.09,42.2,91086.0,37.2882,37.3324,37.1734,37.2705,91086.0
2015-12-15 11:00:00,42.19,42.35,42.17,42.26,98448.0,37.2617,37.403,37.244,37.3235,98448.0
2015-12-15 11:30:00,42.26,42.26,42.0,42.16,102254.0,37.3235,37.3235,37.0939,37.2352,102254.0
2015-12-15 12:00:00,42.16,42.27,42.16,42.22,59346.0,37.2352,37.3324,37.2352,37.2882,59346.0
2015-12-15 12:30:00,42.23,42.37,42.23,42.36,66106.0,37.297,37.4207,37.297,37.4118,66106.0
2015-12-15 13:00:00,42.37,42.38,42.27,42.34,63550.0,37.4207,37.4295,37.3324,37.3942,63550.0
2015-12-15 13:30:00,42.34,42.45,42.32,42.42,54226.0,37.3942,37.4913,37.3765,37.4648,54226.0
2015-12-15 14:00:00,42.42,42.44,42.36,42.37,71352.0,37.4648,37.4825,37.4118,37.4207,71352.0
2015-12-15 14:30:00,42.37,42.37,42.27,42.27,92110.0,37.4207,37.4207,37.3324,37.3324,92110.0
2015-12-15 15:00:00,42.27,42.3,42.23,42.23,98646.0,37.3324,37.3588,37.297,37.297,98646.0
2015-12-15 15:30:00,42.23,42.32,42.21,42.24,240754.0,37.297,37.3765,37.2794,37.3059,240754.0
2015-12-16 09:30:00,42.57,42.74,42.4,42.48,51410.0,37.5973,37.7475,37.4472,37.5178,51410.0
2015-12-16 10:00:00,42.45,42.46,42.34,42.45,25550.0,37.4913,37.5002,37.3942,37.4913,25550.0
2015-12-16 10:30:00,42.45,42.51,42.4,42.43,37030.0,37.4913,37.5443,37.4472,37.4737,37030.0
2015-12-16 11:00:00,42.42,42.43,42.32,42.38,67120.0,37.4648,37.4737,37.3765,37.4295,67120.0
2015-12-16 11:30:00,42.37,42.48,42.37,42.45,66490.0,37.4207,37.5178,37.4207,37.4913,66490.0
2015-12-16 12:00:00,42.46,42.48,42.42,42.46,60870.0,37.5002,37.5178,37.4648,37.5002,60870.0
2015-12-16 12:30:00,42.45,42.46,42.34,42.34,36988.0,37.4913,37.5002,37.3942,37.3942,36988.0
2015-12-16 13:00:00,42.34,42.48,42.33,42.46,32770.0,37.3942,37.5178,37.3853,37.5002,32770.0
2015-12-16 13:30:00,42.45,42.48,42.4,42.45,60058.0,37.4913,37.5178,37.4472,37.4913,60058.0
2015-12-16 14:00:00,42.43,42.49,42.27,42.45,61244.0,37.4737,37.5267,37.3324,37.4913,61244.0
2015-12-16 14:30:00,42.47,42.67,42.41,42.64,54152.0,37.509,37.6856,37.456,37.6591,54152.0
2015-12-16 15:00:00,42.66,42.79,42.57,42.79,78528.0,37.6768,37.7916,37.5973,37.7916,78528.0
2015-12-16 15:30:00,42.78,42.92,42.76,42.77,206198.0,37.7828,37.9064,37.7651,37.7739,206198.0
2015-12-17 09:30:00,42.85,42.91,42.69,42.86,80050.0,37.8446,37.8976,37.7033,37.8534,80050.0
2015-12-17 10:00:00,42.83,42.9,42.75,42.8,63240.0,37.8269,37.8888,37.7563,37.8004,63240.0
2015-12-17 10:30:00,42.8,42.82,42.49,42.62,63156.0,37.8004,37.8181,37.5267,37.6415,63156.0
2015-12-17 11:00:00,42.6,42.63,42.39,42.46,42480.0,37.6238,37.6503,37.4383,37.5002,42480.0
2015-12-17 11:30:00,42.51,42.55,42.47,42.54,52756.0,37.5443,37.5796,37.509,37.5708,52756.0
2015-12-17 12:00:00,42.54,42.55,42.43,42.48,37556.0,37.5708,37.5796,37.4737,37.5178,37556.0
2015-12-17 12:30:00,42.48,42.52,42.33,42.38,37434.0,37.5178,37.5532,37.3853,37.4295,37434.0
2015-12-17 13:00:00,42.38,42.51,42.37,42.45,29650.0,37.4295,37.5443,37.4207,37.4913,29650.0
2015-12-17 13:30:00,42.45,42.6,42.45,42.54,76566.0,37.4913,37.6238,37.4913,37.5708,76566.0
2015-12-17 14:00:00,42.55,42.79,42.54,42.74,343200.0,37.5796,37.7916,37.5708,37.7475,343200.0
2015-12-17 14:30:00,42.74,42.9,42.73,42.83,227018.0,37.7475,37.8888,37.7386,37.8269,227018.0
2015-12-17 15:00:00,42.83,42.91,42.77,42.84,226918.0,37.8269,37.8976,37.7739,37.8358,226918.0
2015-12-17 15:30:00,42.84,42.86,42.62,42.63,348584.0,37.8358,37.8534,37.6415,37.6503,348584.0
2015-12-18 09:30:00,42.48,42.56,41.96,42.1,451866.0,37.5178,37.5885,37.0586,37.1822,451866.0
2015-12-18 10:00:00,42.09,42.12,41.68,41.72,86012.0,37.1734,37.1999,36.8113,36.8466,86012.0
2015-12-18 10:30:00,41.72,41.77,41.4,41.69,126048.0,36.8466,36.8908,36.564,36.8201,126048.0
2015-12-18 11:00:00,41.7,41.79,41.56,41.63,92422.0,36.8289,36.9084,36.7053,36.7671,92422.0
2015-12-18 11:30:00,41.63,41.65,41.44,41.49,90812.0,36.7671,36.7848,36.5993,36.6435,90812.0
2015-12-18 12:00:00,41.49,41.62,41.45,41.59,42554.0,36.6435,36.7583,36.6081,36.7318,42554.0
2015-12-18 12:30:00,41.59,41.76,41.58,41.67,167204.0,36.7318,36.8819,36.723,36.8024,167204.0
2015-12-18 13:00:00,41.68,41.81,41.58,41.6,49638.0,36.8113,36.9261,36.723,36.7406,49638.0
2015-12-18 13:30:00,41.63,41.9,41.63,41.87,50592.0,36.7671,37.0056,36.7671,36.9791,50592.0
2015-12-18 14:00:00,41.88,42.08,41.88,42.04,54498.0,36.9879,37.1645,36.9879,37.1292,54498.0
2015-12-18 14:30:00,42.05,42.05,41.85,41.88,75278.0,37.1381,37.1381,36.9614,36.9879,75278.0
2015-12-18 15:00:00,41.88,41.91,41.7,41.82,124174.0,36.9879,37.0144,36.8289,36.9349,124174.0
2015-12-18 15:30:00,41.79,41.81,41.59,41.6,393166.0,36.9084,36.9261,36.7318,36.7406,393166.0
2015-12-21 09:30:00,41.83,41.95,41.74,41.87,54914.0,36.9438,37.0497,36.8643,36.9791,54914.0
2015-12-21 10:00:00,41.92,42.02,41.89,42.02,51820.0,37.0232,37.1116,36.9967,37.1116,51820.0
2015-12-21 10:30:00,42.03,42.12,41.98,41.99,61534.0,37.1204,37.1999,37.0762,37.0851,61534.0
2015-12-21 11:00:00,41.99,42.01,41.77,41.86,59430.0,37.0851,37.1027,36.8908,36.9702,59430.0
2015-12-21 11:30:00,41.85,41.87,41.7,41.79,61168.0,36.9614,36.9791,36.8289,36.9084,61168.0
2015-12-21 12:00:00,41.79,41.83,41.67,41.71,40352.0,36.9084,36.9438,36.8024,36.8378,40352.0
2015-12-21 12:30:00,41.72,41.87,41.72,41.87,34504.0,36.8466,36.9791,36.8466,36.9791,34504.0
2015-12-21 13:00:00,41.87,41.95,41.85,41.94,43336.0,36.9791,37.0497,36.9614,37.0409,43336.0
2015-12-21 13:30:00,41.96,42.02,41.94,41.99,36424.0,37.0586,37.1116,37.0409,37.0851,36424.0
2015-12-21 14:00:00,42.02,42.1,41.87,41.9,58010.0,37.1116,37.1822,36.9791,37.0056,58010.0
2015-12-21 14:30:00,41.88,41.96,41.85,41.96,171558.0,36.9879,37.0586,36.9614,37.0586,171558.0
2015-12-21 15:00:00,41.96,41.99,41.87,41.92,241506.0,37.0586,37.0851,36.9791,37.0232,241506.0
2015-12-21 15:30:00,41.91,42.07,41.88,42.07,490090.0,37.0144,37.1557,36.9879,37.1557,490090.0
2015-12-22 09:30:00,42.15,42.28,41.77,41.97,138334.0,37.2264,37.3412,36.8908,37.0674,138334.0
2015-12-22 10:00:00,41.98,42.02,41.81,41.98,98552.0,37.0762,37.1116,36.9261,37.0762,98552.0
2015-12-22 10:30:00,41.94,42.07,41.89,42.05,123400.0,37.0409,37.1557,36.9967,37.1381,123400.0
2015-12-22 11:00:00,42.07,42.09,41.9,41.96,114164.0,37.1557,37.1734,37.0056,37.0586,114164.0
2015-12-22 11:30:00,41.98,42.29,41.95,42.25,76466.0,37.0762,37.35,37.0497,37.3147,76466.0
2015-12-22 12:00:00,42.26,42.33,42.1,42.3,33962.0,37.3235,37.3853,37.1822,37.3588,33962.0
2015-12-22 12:30:00,42.27,42.43,42.27,42.38,42790.0,37.3324,37.4737,37.3324,37.4295,42790.0
2015-12-22 13:00:00,42.39,42.44,42.27,42.32,50770.0,37.4383,37.4825,37.3324,37.3765,50770.0
2015-12-22 13:30:00,42.33,42.44,42.29,42.4,24330.0,37.3853,37.4825,37.35,37.4472,24330.0
2015-12-22 14:00:00,42.42,42.53,42.4,42.5,38154.0,37.4648,37.562,37.4472,37.5355,38154.0
2015-12-22 14:30:00,42.49,42.52,42.37,42.49,68370.0,37.5267,37.5532,37.4207,37.5267,68370.0
2015-12-22 15:00:00,42.48,42.72,42.47,42.67,100446.0,37.5178,37.7298,37.509,37.6856,100446.0
2015-12-22 15:30:00,42.67,42.74,42.56,42.67,351384.0,37.6856,37.7475,37.5885,37.6856,351384.0
2015-12-23 09:30:00,43.5,43.88,43.18,43.63,603778.0,38.4187,38.7543,38.1361,38.5335,603778.0
2015-12-23 10:00:00,43.64,43.74,43.52,43.53,290312.0,38.5423,38.6306,38.4363,38.4452,290312.0
2015-12-23 10:30:00,43.54,43.68,43.5,43.62,283614.0,38.454,38.5776,38.4187,38.5247,283614.0
2015-12-23 11:00:00,43.61,43.62,43.35,43.6,234012.0,38.5158,38.5247,38.2862,38.507,234012.0
2015-12-23 11:30:00,43.58,43.63,43.44,43.49,158496.0,38.4893,38.5335,38.3657,38.4098,158496.0
2015-12-23 12:00:00,43.49,43.51,43.42,43.48,130758.0,38.4098,38.4275,38.348,38.401,130758.0
2015-12-23 12:30:00,43.46,43.52,43.43,43.45,150894.0,38.3833,38.4363,38.3569,38.3745,150894.0
2015-12-23 13:00:00,43.44,43.44,43.33,43.39,129620.0,38.3657,38.3657,38.2685,38.3215,129620.0
2015-12-23 13:30:00,43.39,43.47,43.38,43.42,115194.0,38.3215,38.3922,38.3127,38.348,115194.0
2015-12-23 14:00:00,43.42,43.45,43.34,43.37,141952.0,38.348,38.3745,38.2774,38.3039,141952.0
2015-12-23 14:30:00,43.36,43.42,43.34,43.37,132250.0,38.295,38.348,38.2774,38.3039,132250.0
2015-12-23 15:00:00,43.38,43.43,43.35,43.39,207954.0,38.3127,38.3569,38.2862,38.3215,207954.0
2015-12-23 15:30:00,43.4,43.42,43.27,43.4,417778.0,38.3304,38.348,38.2155,38.3304,417778.0
2015-12-24 09:30:00,43.33,43.49,43.09,43.14,150632.0,38.2685,38.4098,38.0566,38.1007,150632.0
2015-12-24 10:00:00,43.14,43.27,43.02,43.06,153722.0,38.1007,38.2155,37.9947,38.0301,153722.0
2015-12-24 10:30:00,43.07,43.23,43.01,43.15,208034.0,38.0389,38.1802,37.9859,38.1096,208034.0
2015-12-24 11:00:00,43.14,43.2,42.99,43.08,117036.0,38.1007,38.1537,37.9682,38.0477,117036.0
2015-12-24 11:30:00,43.07,43.08,42.95,42.99,106346.0,38.0389,38.0477,37.9329,37.9682,106346.0
2015-12-24 12:00:00,43.0,43.1,43.0,43.04,140386.0,37.9771,38.0654,37.9771,38.0124,140386.0
2015-12-24 12:30:00,43.04,43.26,43.02,43.23,461330.0,38.0124,38.2067,37.9947,38.1802,461330.0
2015-12-28 09:30:00,43.1,43.24,42.95,43.02,153990.0,38.0654,38.189,37.9329,37.9947,153990.0
2015-12-28 10:00:00,43.02,43.02,42.78,42.9,75656.0,37.9947,37.9947,37.7828,37.8888,75656.0
2015-12-28 10:30:00,42.96,42.96,42.74,42.77,101820.0,37.9418,37.9418,37.7475,37.7739,101820.0
2015-12-28 11:00:00,42.74,42.83,42.7,42.72,98890.0,37.7475,37.8269,37.7121,37.7298,98890.0
2015-12-28 11:30:00,42.71,42.8,42.66,42.68,105682.0,37.721,37.8004,37.6768,37.6945,105682.0
2015-12-28 12:00:00,42.68,42.74,42.63,42.72,84188.0,37.6945,37.7475,37.6503,37.7298,84188.0
2015-12-28 12:30:00,42.72,42.87,42.72,42.82,245348.0,37.7298,37.8623,37.7298,37.8181,245348.0
2015-12-28 13:00:00,42.82,43.04,42.79,42.97,360372.0,37.8181,38.0124,37.7916,37.9506,360372.0
2015-12-28 13:30:00,42.97,42.98,42.79,42.92,303576.0,37.9506,37.9594,37.7916,37.9064,303576.0
2015-12-28 14:00:00,42.92,43.1,42.92,43.09,140436.0,37.9064,38.0654,37.9064,38.0566,140436.0
2015-12-28 14:30:00,43.09,43.33,43.08,43.24,210972.0,38.0566,38.2685,38.0477,38.189,210972.0
2015-12-28 15:00:00,43.24,43.32,43.13,43.32,313728.0,38.189,38.2597,38.0919,38.2597,313728.0
2015-12-28 15:30:00,43.32,43.39,42.88,42.95,1681984.0,38.2597,38.3215,37.8711,37.9329,1681984.0
2015-12-29 09:30:00,42.75,43.01,42.54,42.88,636770.0,37.7563,37.9859,37.5708,37.8711,636770.0
2015-12-29 10:00:00,42.88,43.05,42.81,42.95,246026.0,37.8711,38.0212,37.8093,37.9329,246026.0
2015-12-29 10:30:00,42.96,43.23,42.91,43.19,247124.0,37.9418,38.1802,37.8976,38.1449,247124.0
2015-12-29 11:00:00,43.2,43.31,43.1,43.22,117658.0,38.1537,38.2509,38.0654,38.1714,117658.0
2015-12-29 11:30:00,43.22,43.25,43.01,43.13,81394.0,38.1714,38.1979,37.9859,38.0919,81394.0
2015-12-29 12:00:00,43.13,43.31,43.09,43.26,60034.0,38.0919,38.2509,38.0566,38.2067,60034.0
2015-12-29 12:30:00,43.27,43.31,43.19,43.25,62302.0,38.2155,38.2509,38.1449,38.1979,62302.0
2015-12-29 13:00:00,43.24,43.26,43.09,43.11,57256.0,38.189,38.2067,38.0566,38.0742,57256.0
2015-12-29 13:30:00,43.13,43.17,43.06,43.07,82480.0,38.0919,38.1272,38.0301,38.0389,82480.0
2015-12-29 14:00:00,43.08,43.11,43.02,43.07,68678.0,38.0477,38.0742,37.9947,38.0389,68678.0
2015-12-29 14:30:00,43.07,43.1,42.99,43.1,82890.0,38.0389,38.0654,37.9682,38.0654,82890.0
2015-12-29 15:00:00,43.09,43.19,43.06,43.1,108388.0,38.0566,38.1449,38.0301,38.0654,108388.0
2015-12-29 15:30:00,43.11,43.21,43.05,43.13,369524.0,38.0742,38.1626,38.0212,38.0919,369524.0
2015-12-30 09:30:00,43.15,43.32,43.06,43.18,49814.0,38.1096,38.2597,38.0301,38.1361,49814.0
2015-12-30 10:00:00,43.19,43.19,43.04,43.11,104744.0,38.1449,38.1449,38.0124,38.0742,104744.0
2015-12-30 10:30:00,43.12,43.29,43.09,43.27,35492.0,38.0831,38.2332,38.0566,38.2155,35492.0
2015-12-30 11:00:00,43.26,43.36,43.22,43.36,74532.0,38.2067,38.295,38.1714,38.295,74532.0
2015-12-30 11:30:00,43.36,43.4,43.27,43.29,45578.0,38.295,38.3304,38.2155,38.2332,45578.0
2015-12-30 12:00:00,43.27,43.35,43.27,43.32,83750.0,38.2155,38.2862,38.2155,38.2597,83750.0
2015-12-30 12:30:00,43.33,43.33,43.23,43.26,142712.0,38.2685,38.2685,38.1802,38.2067,142712.0
2015-12-30 13:00:00,43.25,43.26,43.08,43.08,280564.0,38.1979,38.2067,38.0477,38.0477,280564.0
2015-12-30 13:30:00,43.08,43.19,42.99,43.12,317174.0,38.0477,38.1449,37.9682,38.0831,317174.0
2015-12-30 14:00:00,43.12,43.17,43.02,43.05,325522.0,38.0831,38.1272,37.9947,38.0212,325522.0
2015-12-30 14:30:00,43.06,43.1,43.02,43.06,299632.0,38.0301,38.0654,37.9947,38.0301,299632.0
2015-12-30 15:00:00,43.07,43.13,43.03,43.05,319152.0,38.0389,38.0919,38.0036,38.0212,319152.0
2015-12-30 15:30:00,43.04,43.08,42.94,43.07,602282.0,38.0124,38.0477,37.9241,38.0389,602282.0
2015-12-31 09:30:00,42.88,42.97,42.76,42.91,55392.0,37.8711,37.9506,37.7651,37.8976,55392.0
2015-12-31 10:00:00,42.87,42.96,42.81,42.9,138536.0,37.8623,37.9418,37.8093,37.8888,138536.0
2015-12-31 10:30:00,42.9,42.97,42.87,42.96,70846.0,37.8888,37.9506,37.8623,37.9418,70846.0
2015-12-31 11:00:00,42.97,42.99,42.95,42.98,31894.0,37.9506,37.9682,37.9329,37.9594,31894.0
2015-12-31 11:30:00,42.98,43.07,42.96,43.04,32076.0,37.9594,38.0389,37.9418,38.0124,32076.0
2015-12-31 12:00:00,43.07,43.12,43.07,43.09,35946.0,38.0389,38.0831,38.0389,38.0566,35946.0
2015-12-31 12:30:00,43.08,43.08,42.98,42.98,37282.0,38.0477,38.0477,37.9594,37.9594,37282.0
2015-12-31 13:00:00,42.97,42.98,42.87,42.88,35204.0,37.9506,37.9594,37.8623,37.8711,35204.0
2015-12-31 13:30:00,42.87,42.88,42.81,42.85,40604.0,37.8623,37.8711,37.8093,37.8446,40604.0
2015-12-31 14:00:00,42.85,42.86,42.65,42.68,39210.0,37.8446,37.8534,37.668,37.6945,39210.0
2015-12-31 14:30:00,42.66,42.68,42.6,42.6,61492.0,37.6768,37.6945,37.6238,37.6238,61492.0
2015-12-31 15:00:00,42.6,42.62,42.45,42.46,122610.0,37.6238,37.6415,37.4913,37.5002,122610.0
2015-12-31 15:30:00,42.46,42.57,42.43,42.44,278976.0,37.5002,37.5973,37.4737,37.4825,278976.0
2016-01-04 09:30:00,41.9,42.08,41.6,41.94,165318.0,37.0056,37.1645,36.7406,37.0409,165318.0
2016-01-04 10:00:00,41.91,41.92,41.62,41.68,188186.0,37.0144,37.0232,36.7583,36.8113,188186.0
2016-01-04 10:30:00,41.67,41.71,41.61,41.63,231574.0,36.8024,36.8378,36.7494,36.7671,231574.0
2016-01-04 11:00:00,41.63,41.63,41.35,41.47,229168.0,36.7671,36.7671,36.5198,36.6258,229168.0
2016-01-04 11:30:00,41.47,41.52,41.31,41.35,116288.0,36.6258,36.67,36.4845,36.5198,116288.0
2016-01-04 12:00:00,41.34,41.34,41.18,41.3,148934.0,36.511,36.511,36.3697,36.4757,148934.0
2016-01-04 12:30:00,41.27,41.35,41.24,41.32,95050.0,36.4492,36.5198,36.4227,36.4933,95050.0
2016-01-04 13:00:00,41.34,41.47,41.3,41.47,160790.0,36.511,36.6258,36.4757,36.6258,160790.0
2016-01-04 13:30:00,41.46,41.51,41.33,41.36,141704.0,36.617,36.6611,36.5022,36.5287,141704.0
2016-01-04 14:00:00,41.36,41.36,41.18,41.27,77676.0,36.5287,36.5287,36.3697,36.4492,77676.0
2016-01-04 14:30:00,41.26,41.27,41.1,41.27,154756.0,36.4403,36.4492,36.299,36.4492,154756.0
2016-01-04 15:00:00,41.28,41.37,41.17,41.35,189468.0,36.458,36.5375,36.3608,36.5198,189468.0
2016-01-04 15:30:00,41.35,41.77,41.33,41.74,577874.0,36.5198,36.8908,36.5022,36.8643,577874.0
2016-01-05 09:30:00,41.73,41.95,41.62,41.62,165802.0,36.8554,37.0497,36.7583,36.7583,165802.0
2016-01-05 10:00:00,41.63,41.63,41.35,41.37,132620.0,36.7671,36.7671,36.5198,36.5375,132620.0
2016-01-05 10:30:00,41.37,41.57,41.35,41.49,120650.0,36.5375,36.7141,36.5198,36.6435,120650.0
2016-01-05 11:00:00,41.49,41.56,41.35,41.53,148324.0,36.6435,36.7053,36.5198,36.6788,148324.0
2016-01-05 11:30:00,41.54,41.56,41.4,41.48,128308.0,36.6876,36.7053,36.564,36.6346,128308.0
2016-01-05 12:00:00,41.49,41.49,41.35,41.38,151862.0,36.6435,36.6435,36.5198,36.5463,151862.0
2016-01-05 12:30:00,41.37,41.61,41.37,41.61,121654.0,36.5375,36.7494,36.5375,36.7494,121654.0
2016-01-05 13:00:00,41.6,41.6,41.4,41.41,104896.0,36.7406,36.7406,36.564,36.5728,104896.0
2016-01-05 13:30:00,41.41,41.56,41.4,41.49,114482.0,36.5728,36.7053,36.564,36.6435,114482.0
2016-01-05 14:00:00,41.51,41.52,41.37,41.49,138644.0,36.6611,36.67,36.5375,36.6435,138644.0
2016-01-05 14:30:00,41.48,41.5,41.35,41.39,129994.0,36.6346,36.6523,36.5198,36.5551,129994.0
2016-01-05 15:00:00,41.4,41.4,41.19,41.29,261048.0,36.564,36.564,36.3785,36.4668,261048.0
2016-01-05 15:30:00,41.28,41.48,41.25,41.4,534814.0,36.458,36.6346,36.4315,36.564,534814.0
2016-01-06 09:30:00,41.07,41.13,40.82,41.05,132016.0,36.2725,36.3255,36.0517,36.2549,132016.0
2016-01-06 10:00:00,41.05,41.16,40.99,41.11,101526.0,36.2549,36.352,36.2019,36.3079,101526.0
2016-01-06 10:30:00,41.1,41.2,41.06,41.17,147896.0,36.299,36.3873,36.2637,36.3608,147896.0
2016-01-06 11:00:00,41.17,41.42,41.14,41.38,424620.0,36.3608,36.5816,36.3344,36.5463,424620.0
2016-01-06 11:30:00,41.37,41.49,41.34,41.41,201688.0,36.5375,36.6435,36.511,36.5728,201688.0
2016-01-06 12:00:00,41.42,41.56,41.42,41.49,294854.0,36.5816,36.7053,36.5816,36.6435,294854.0
2016-01-06 12:30:00,41.48,41.56,41.44,41.47,59610.0,36.6346,36.7053,36.5993,36.6258,59610.0
2016-01-06 13:00:00,41.48,41.48,41.26,41.35,51154.0,36.6346,36.6346,36.4403,36.5198,51154.0
2016-01-06 13:30:00,41.35,41.38,41.3,41.32,43030.0,36.5198,36.5463,36.4757,36.4933,43030.0
2016-01-06 14:00:00,41.31,41.43,41.29,41.38,106534.0,36.4845,36.5905,36.4668,36.5463,106534.0
2016-01-06 14:30:00,41.38,41.38,41.06,41.13,83246.0,36.5463,36.5463,36.2637,36.3255,83246.0
2016-01-06 15:00:00,41.13,41.27,41.1,41.23,116874.0,36.3255,36.4492,36.299,36.4138,116874.0
2016-01-06 15:30:00,41.24,41.3,41.1,41.22,635866.0,36.4227,36.4757,36.299,36.405,635866.0
2016-01-07 09:30:00,40.6,40.94,40.5,40.88,158800.0,35.8574,36.1577,35.7691,36.1047,158800.0
2016-01-07 10:00:00,40.85,40.92,40.77,40.81,129700.0,36.0782,36.14,36.0076,36.0429,129700.0
2016-01-07 10:30:00,40.81,40.87,40.76,40.83,139498.0,36.0429,36.0959,35.9987,36.0606,139498.0
2016-01-07 11:00:00,40.83,40.85,40.68,40.72,72420.0,36.0606,36.0782,35.9281,35.9634,72420.0
2016-01-07 11:30:00,40.72,40.75,40.57,40.6,91692.0,35.9634,35.9899,35.8309,35.8574,91692.0
2016-01-07 12:00:00,40.63,40.63,40.52,40.58,119340.0,35.8839,35.8839,35.7868,35.8398,119340.0
2016-01-07 12:30:00,40.57,40.63,40.4,40.43,88636.0,35.8309,35.8839,35.6808,35.7073,88636.0
2016-01-07 13:00:00,40.43,40.48,40.31,40.41,98844.0,35.7073,35.7514,35.6013,35.6896,98844.0
2016-01-07 13:30:00,40.41,40.48,40.32,40.46,124314.0,35.6896,35.7514,35.6101,35.7338,124314.0
2016-01-07 14:00:00,40.45,40.52,40.38,40.4,136520.0,35.725,35.7868,35.6631,35.6808,136520.0
2016-01-07 14:30:00,40.41,40.63,40.38,40.51,100670.0,35.6896,35.8839,35.6631,35.7779,100670.0
2016-01-07 15:00:00,40.49,40.53,40.36,40.38,143378.0,35.7603,35.7956,35.6455,35.6631,143378.0
2016-01-07 15:30:00,40.38,40.63,40.37,40.55,490494.0,35.6631,35.8839,35.6543,35.8133,490494.0
2016-01-08 09:30:00,40.74,40.8,40.54,40.72,128122.0,35.9811,36.0341,35.8044,35.9634,128122.0
2016-01-08 10:00:00,40.73,40.77,40.53,40.74,74394.0,35.9722,36.0076,35.7956,35.9811,74394.0
2016-01-08 10:30:00,40.73,40.86,40.69,40.83,157568.0,35.9722,36.0871,35.9369,36.0606,157568.0
2016-01-08 11:00:00,40.83,40.9,40.77,40.8,124342.0,36.0606,36.1224,36.0076,36.0341,124342.0
2016-01-08 11:30:00,40.8,41.02,40.76,40.98,163966.0,36.0341,36.2284,35.9987,36.193,163966.0
2016-01-08 12:00:00,41.0,41.03,40.95,41.02,129006.0,36.2107,36.2372,36.1665,36.2284,129006.0
2016-01-08 12:30:00,41.02,41.12,41.01,41.1,156916.0,36.2284,36.3167,36.2195,36.299,156916.0
2016-01-08 13:00:00,41.1,41.13,41.04,41.13,202986.0,36.299,36.3255,36.246,36.3255,202986.0
2016-01-08 13:30:00,41.13,41.32,41.12,41.29,321160.0,36.3255,36.4933,36.3167,36.4668,321160.0
2016-01-08 14:00:00,41.29,41.52,41.19,41.19,291608.0,36.4668,36.67,36.3785,36.3785,291608.0
2016-01-08 14:30:00,41.19,41.32,41.15,41.16,219012.0,36.3785,36.4933,36.3432,36.352,219012.0
2016-01-08 15:00:00,41.15,41.23,41.08,41.08,262966.0,36.3432,36.4138,36.2814,36.2814,262966.0
2016-01-08 15:30:00,41.07,41.17,40.96,41.02,982588.0,36.2725,36.3608,36.1754,36.2284,982588.0
2016-01-11 09:30:00,41.13,41.27,40.98,40.99,106778.0,36.3255,36.4492,36.193,36.2019,106778.0
2016-01-11 10:00:00,40.98,41.12,40.96,41.07,69706.0,36.193,36.3167,36.1754,36.2725,69706.0
2016-01-11 10:30:00,41.09,41.15,40.91,40.94,58892.0,36.2902,36.3432,36.1312,36.1577,58892.0
2016-01-11 11:00:00,40.93,40.98,40.85,40.95,77660.0,36.1489,36.193,36.0782,36.1665,77660.0
2016-01-11 11:30:00,40.93,41.05,40.88,40.98,57200.0,36.1489,36.2549,36.1047,36.193,57200.0
2016-01-11 12:00:00,40.99,41.0,40.84,40.85,46248.0,36.2019,36.2107,36.0694,36.0782,46248.0
2016-01-11 12:30:00,40.85,40.93,40.83,40.86,48278.0,36.0782,36.1489,36.0606,36.0871,48278.0
2016-01-11 13:00:00,40.9,40.94,40.75,40.76,58072.0,36.1224,36.1577,35.9899,35.9987,58072.0
2016-01-11 13:30:00,40.76,40.83,40.71,40.79,75936.0,35.9987,36.0606,35.9546,36.0252,75936.0
2016-01-11 14:00:00,40.78,41.13,40.77,41.1,130322.0,36.0164,36.3255,36.0076,36.299,130322.0
2016-01-11 14:30:00,41.13,41.23,41.07,41.21,156728.0,36.3255,36.4138,36.2725,36.3962,156728.0
2016-01-11 15:00:00,41.21,41.4,41.15,41.38,217566.0,36.3962,36.564,36.3432,36.5463,217566.0
2016-01-11 15:30:00,41.38,41.48,41.28,41.3,444328.0,36.5463,36.6346,36.458,36.4757,444328.0
2016-01-12 09:30:00,41.6,41.84,41.43,41.8,167906.0,36.7406,36.9526,36.5905,36.9173,167906.0
2016-01-12 10:00:00,41.8,41.82,41.65,41.69,82518.0,36.9173,36.9349,36.7848,36.8201,82518.0
2016-01-12 10:30:00,41.68,41.74,41.56,41.7,122826.0,36.8113,36.8643,36.7053,36.8289,122826.0
2016-01-12 11:00:00,41.7,41.74,41.59,41.71,190358.0,36.8289,36.8643,36.7318,36.8378,190358.0
2016-01-12 11:30:00,41.72,41.72,41.59,41.63,166592.0,36.8466,36.8466,36.7318,36.7671,166592.0
2016-01-12 12:00:00,41.62,41.66,41.53,41.63,90852.0,36.7583,36.7936,36.6788,36.7671,90852.0
2016-01-12 12:30:00,41.63,41.65,41.38,41.44,91954.0,36.7671,36.7848,36.5463,36.5993,91954.0
2016-01-12 13:00:00,41.45,41.58,41.43,41.49,105246.0,36.6081,36.723,36.5905,36.6435,105246.0
2016-01-12 13:30:00,41.49,41.64,41.46,41.57,71424.0,36.6435,36.7759,36.617,36.7141,71424.0
2016-01-12 14:00:00,41.57,41.67,41.5,41.63,137536.0,36.7141,36.8024,36.6523,36.7671,137536.0
2016-01-12 14:30:00,41.63,41.84,41.61,41.77,158686.0,36.7671,36.9526,36.7494,36.8908,158686.0
2016-01-12 15:00:00,41.77,41.87,41.59,41.82,206270.0,36.8908,36.9791,36.7318,36.9349,206270.0
2016-01-12 15:30:00,41.81,41.91,41.74,41.85,612070.0,36.9261,37.0144,36.8643,36.9614,612070.0
2016-01-13 09:30:00,41.07,41.38,40.12,40.27,656250.0,36.2725,36.5463,35.4335,35.566,656250.0
2016-01-13 10:00:00,40.27,40.43,40.04,40.17,360600.0,35.566,35.7073,35.3628,35.4777,360600.0
2016-01-13 10:30:00,40.14,40.19,40.06,40.16,467210.0,35.4512,35.4953,35.3805,35.4688,467210.0
2016-01-13 11:00:00,40.16,40.22,40.01,40.02,349702.0,35.4688,35.5218,35.3363,35.3452,349702.0
2016-01-13 11:30:00,40.01,40.06,39.93,39.95,388886.0,35.3363,35.3805,35.2657,35.2834,388886.0
2016-01-13 12:00:00,39.96,39.99,39.79,39.83,198212.0,35.2922,35.3187,35.142,35.1774,198212.0
2016-01-13 12:30:00,39.82,39.83,39.55,39.59,154536.0,35.1685,35.1774,34.9301,34.9654,154536.0
2016-01-13 13:00:00,39.59,39.6,39.29,39.3,257828.0,34.9654,34.9742,34.7005,34.7093,257828.0
2016-01-13 13:30:00,39.3,39.71,39.3,39.66,310540.0,34.7093,35.0714,34.7093,35.0272,310540.0
2016-01-13 14:00:00,39.67,39.67,39.49,39.58,363520.0,35.0361,35.0361,34.8771,34.9566,363520.0
2016-01-13 14:30:00,39.58,39.59,39.29,39.47,353298.0,34.9566,34.9654,34.7005,34.8594,353298.0
2016-01-13 15:00:00,39.46,39.6,39.24,39.57,465892.0,34.8506,34.9742,34.6563,34.9477,465892.0
2016-01-13 15:30:00,39.56,39.58,39.27,39.32,768064.0,34.9389,34.9566,34.6828,34.7269,768064.0
2016-01-14 09:30:00,39.52,39.74,39.3,39.48,234008.0,34.9036,35.0979,34.7093,34.8683,234008.0
2016-01-14 10:00:00,39.47,39.79,39.45,39.59,197280.0,34.8594,35.142,34.8418,34.9654,197280.0
2016-01-14 10:30:00,39.59,39.83,39.52,39.54,194264.0,34.9654,35.1774,34.9036,34.9213,194264.0
2016-01-14 11:00:00,39.54,39.59,39.3,39.34,113176.0,34.9213,34.9654,34.7093,34.7446,113176.0
2016-01-14 11:30:00,39.35,39.37,39.18,39.25,87314.0,34.7534,34.7711,34.6033,34.6651,87314.0
2016-01-14 12:00:00,39.27,39.34,39.16,39.18,180604.0,34.6828,34.7446,34.5856,34.6033,180604.0
2016-01-14 12:30:00,39.19,39.3,39.11,39.11,60668.0,34.6121,34.7093,34.5415,34.5415,60668.0
2016-01-14 13:00:00,39.12,39.26,39.1,39.16,64358.0,34.5503,34.674,34.5326,34.5856,64358.0
2016-01-14 13:30:00,39.17,39.29,39.17,39.2,62114.0,34.5945,34.7005,34.5945,34.621,62114.0
2016-01-14 14:00:00,39.21,39.26,39.16,39.21,110532.0,34.6298,34.674,34.5856,34.6298,110532.0
2016-01-14 14:30:00,39.22,39.26,39.18,39.23,87498.0,34.6386,34.674,34.6033,34.6475,87498.0
2016-01-14 15:00:00,39.24,39.35,39.2,39.21,205572.0,34.6563,34.7534,34.621,34.6298,205572.0
2016-01-14 15:30:00,39.21,39.25,39.06,39.13,680578.0,34.6298,34.6651,34.4973,34.5591,680578.0
2016-01-15 09:30:00,38.51,39.0,38.5,38.9,285196.0,34.0116,34.4443,34.0027,34.356,285196.0
2016-01-15 10:00:00,38.9,39.1,38.75,39.02,275786.0,34.356,34.5326,34.2235,34.462,275786.0
2016-01-15 10:30:00,39.04,39.19,39.04,39.07,85096.0,34.4797,34.6121,34.4797,34.5062,85096.0
2016-01-15 11:00:00,39.07,39.24,39.02,39.16,84906.0,34.5062,34.6563,34.462,34.5856,84906.0
2016-01-15 11:30:00,39.16,39.22,39.03,39.12,85338.0,34.5856,34.6386,34.4708,34.5503,85338.0
2016-01-15 12:00:00,39.09,39.2,39.06,39.1,175450.0,34.5238,34.621,34.4973,34.5326,175450.0
2016-01-15 12:30:00,39.09,39.21,39.02,39.21,93448.0,34.5238,34.6298,34.462,34.6298,93448.0
2016-01-15 13:00:00,39.2,39.25,39.06,39.16,115046.0,34.621,34.6651,34.4973,34.5856,115046.0
2016-01-15 13:30:00,39.16,39.27,39.08,39.27,98814.0,34.5856,34.6828,34.515,34.6828,98814.0
2016-01-15 14:00:00,39.26,39.41,39.24,39.29,145498.0,34.674,34.8064,34.6563,34.7005,145498.0
2016-01-15 14:30:00,39.26,39.49,39.22,39.49,86408.0,34.674,34.8771,34.6386,34.8771,86408.0
2016-01-15 15:00:00,39.48,39.51,39.24,39.37,155824.0,34.8683,34.8948,34.6563,34.7711,155824.0
2016-01-15 15:30:00,39.37,39.48,39.29,39.46,496520.0,34.7711,34.8683,34.7005,34.8506,496520.0
2016-01-19 09:30:00,39.73,40.07,39.62,39.87,125506.0,35.0891,35.3893,34.9919,35.2127,125506.0
2016-01-19 10:00:00,39.87,39.94,39.73,39.89,73958.0,35.2127,35.2745,35.0891,35.2304,73958.0
2016-01-19 10:30:00,39.88,39.88,39.52,39.56,101922.0,35.2215,35.2215,34.9036,34.9389,101922.0
2016-01-19 11:00:00,39.56,39.65,39.48,39.57,105622.0,34.9389,35.0184,34.8683,34.9477,105622.0
2016-01-19 11:30:00,39.6,39.77,39.58,39.63,113362.0,34.9742,35.1244,34.9566,35.0007,113362.0
2016-01-19 12:00:00,39.62,39.62,39.37,39.45,73744.0,34.9919,34.9919,34.7711,34.8418,73744.0
2016-01-19 12:30:00,39.44,39.54,39.41,39.46,82742.0,34.8329,34.9213,34.8064,34.8506,82742.0
2016-01-19 13:00:00,39.46,39.61,39.46,39.49,55610.0,34.8506,34.9831,34.8506,34.8771,55610.0
2016-01-19 13:30:00,39.49,39.56,39.44,39.53,66876.0,34.8771,34.9389,34.8329,34.9124,66876.0
2016-01-19 14:00:00,39.54,39.57,39.31,39.38,100904.0,34.9213,34.9477,34.7181,34.7799,100904.0
2016-01-19 14:30:00,39.38,39.44,39.24,39.31,100670.0,34.7799,34.8329,34.6563,34.7181,100670.0
2016-01-19 15:00:00,39.32,39.5,39.3,39.48,142266.0,34.7269,34.8859,34.7093,34.8683,142266.0
2016-01-19 15:30:00,39.47,39.63,39.38,39.49,312262.0,34.8594,35.0007,34.7799,34.8771,312262.0
2016-01-20 09:30:00,39.0,39.24,38.95,39.05,81754.0,34.4443,34.6563,34.4002,34.4885,81754.0
2016-01-20 10:00:00,39.06,39.13,38.98,38.99,127822.0,34.4973,34.5591,34.4267,34.4355,127822.0
2016-01-20 10:30:00,39.01,39.06,38.81,38.81,211664.0,34.4532,34.4973,34.2765,34.2765,211664.0
2016-01-20 11:00:00,38.84,38.97,38.8,38.9,108276.0,34.303,34.4178,34.2677,34.356,108276.0
2016-01-20 11:30:00,38.88,38.93,38.74,38.77,91816.0,34.3383,34.3825,34.2147,34.2412,91816.0
2016-01-20 12:00:00,38.78,38.81,38.51,38.55,64258.0,34.25,34.2765,34.0116,34.0469,64258.0
2016-01-20 12:30:00,38.56,38.64,38.43,38.63,86410.0,34.0557,34.1264,33.9409,34.1175,86410.0
2016-01-20 13:00:00,38.64,38.74,38.61,38.65,136582.0,34.1264,34.2147,34.0999,34.1352,136582.0
2016-01-20 13:30:00,38.65,38.96,38.63,38.87,115174.0,34.1352,34.409,34.1175,34.3295,115174.0
2016-01-20 14:00:00,38.85,38.9,38.77,38.81,80688.0,34.3119,34.356,34.2412,34.2765,80688.0
2016-01-20 14:30:00,38.81,39.01,38.77,38.94,86860.0,34.2765,34.4532,34.2412,34.3913,86860.0
2016-01-20 15:00:00,38.95,39.4,38.92,39.38,91776.0,34.4002,34.7976,34.3737,34.7799,91776.0
2016-01-20 15:30:00,39.37,39.37,39.13,39.26,406424.0,34.7711,34.7711,34.5591,34.674,406424.0
2016-01-21 09:30:00,39.22,39.31,38.91,39.01,75366.0,34.6386,34.7181,34.3648,34.4532,75366.0
2016-01-21 10:00:00,39.02,39.4,39.02,39.2,64462.0,34.462,34.7976,34.462,34.621,64462.0
2016-01-21 10:30:00,39.23,39.46,39.21,39.35,99468.0,34.6475,34.8506,34.6298,34.7534,99468.0
2016-01-21 11:00:00,39.38,39.48,39.31,39.44,117960.0,34.7799,34.8683,34.7181,34.8329,117960.0
2016-01-21 11:30:00,39.43,39.7,39.43,39.69,69068.0,34.8241,35.0626,34.8241,35.0537,69068.0
2016-01-21 12:00:00,39.69,39.87,39.68,39.86,124620.0,35.0537,35.2127,35.0449,35.2039,124620.0
2016-01-21 12:30:00,39.85,39.9,39.83,39.85,61692.0,35.195,35.2392,35.1774,35.195,61692.0
2016-01-21 13:00:00,39.85,39.87,39.61,39.62,61354.0,35.195,35.2127,34.9831,34.9919,61354.0
2016-01-21 13:30:00,39.6,39.79,39.59,39.77,78596.0,34.9742,35.142,34.9654,35.1244,78596.0
2016-01-21 14:00:00,39.79,39.85,39.54,39.62,121612.0,35.142,35.195,34.9213,34.9919,121612.0
2016-01-21 14:30:00,39.63,39.8,39.62,39.77,99224.0,35.0007,35.1509,34.9919,35.1244,99224.0
2016-01-21 15:00:00,39.77,39.77,39.6,39.7,135700.0,35.1244,35.1244,34.9742,35.0626,135700.0
2016-01-21 15:30:00,39.69,39.84,39.6,39.6,386764.0,35.0537,35.1862,34.9742,34.9742,386764.0
2016-01-22 09:30:00,40.0,40.22,39.69,40.15,108868.0,35.3275,35.5218,35.0537,35.46,108868.0
2016-01-22 10:00:00,40.15,40.34,40.12,40.3,92628.0,35.46,35.6278,35.4335,35.5925,92628.0
2016-01-22 10:30:00,40.29,40.37,40.22,40.23,55446.0,35.5836,35.6543,35.5218,35.5307,55446.0
2016-01-22 11:00:00,40.24,40.47,40.2,40.41,235288.0,35.5395,35.7426,35.5042,35.6896,235288.0
2016-01-22 11:30:00,40.41,40.49,40.35,40.43,79290.0,35.6896,35.7603,35.6366,35.7073,79290.0
2016-01-22 12:00:00,40.43,40.53,40.43,40.52,60564.0,35.7073,35.7956,35.7073,35.7868,60564.0
2016-01-22 12:30:00,40.49,40.51,40.32,40.33,60456.0,35.7603,35.7779,35.6101,35.619,60456.0
2016-01-22 13:00:00,40.33,40.41,40.27,40.4,98496.0,35.619,35.6896,35.566,35.6808,98496.0
2016-01-22 13:30:00,40.39,40.49,40.32,40.47,61668.0,35.672,35.7603,35.6101,35.7426,61668.0
2016-01-22 14:00:00,40.48,40.63,40.45,40.57,120958.0,35.7514,35.8839,35.725,35.8309,120958.0
2016-01-22 14:30:00,40.55,40.66,40.49,40.57,160032.0,35.8133,35.9104,35.7603,35.8309,160032.0
2016-01-22 15:00:00,40.58,40.63,40.48,40.58,149436.0,35.8398,35.8839,35.7514,35.8398,149436.0
2016-01-22 15:30:00,40.58,40.59,40.49,40.52,535646.0,35.8398,35.8486,35.7603,35.7868,535646.0
2016-01-25 09:30:00,40.18,40.29,40.01,40.15,286076.0,35.4865,35.5836,35.3363,35.46,286076.0
2016-01-25 10:00:00,40.16,40.16,39.74,39.85,143332.0,35.4688,35.4688,35.0979,35.195,143332.0
2016-01-25 10:30:00,39.84,39.84,39.69,39.78,115210.0,35.1862,35.1862,35.0537,35.1332,115210.0
2016-01-25 11:00:00,39.78,39.86,39.71,39.85,92922.0,35.1332,35.2039,35.0714,35.195,92922.0
2016-01-25 11:30:00,39.84,39.99,39.84,39.97,91104.0,35.1862,35.3187,35.1862,35.301,91104.0
2016-01-25 12:00:00,39.97,40.01,39.92,39.94,55258.0,35.301,35.3363,35.2569,35.2745,55258.0
2016-01-25 12:30:00,39.95,39.98,39.9,39.95,55878.0,35.2834,35.3099,35.2392,35.2834,55878.0
2016-01-25 13:00:00,39.97,40.01,39.95,39.96,51890.0,35.301,35.3363,35.2834,35.2922,51890.0
2016-01-25 13:30:00,39.97,39.99,39.85,39.85,71108.0,35.301,35.3187,35.195,35.195,71108.0
2016-01-25 14:00:00,39.84,39.91,39.83,39.91,59900.0,35.1862,35.248,35.1774,35.248,59900.0
2016-01-25 14:30:00,39.91,39.96,39.89,39.94,76676.0,35.248,35.2922,35.2304,35.2745,76676.0
2016-01-25 15:00:00,39.94,39.99,39.74,39.77,141724.0,35.2745,35.3187,35.0979,35.1244,141724.0
2016-01-25 15:30:00,39.77,39.8,39.64,39.73,302562.0,35.1244,35.1509,35.0096,35.0891,302562.0
2016-01-26 09:30:00,39.97,40.19,39.76,40.13,173672.0,35.301,35.4953,35.1156,35.4423,173672.0
2016-01-26 10:00:00,40.16,40.23,40.09,40.1,142406.0,35.4688,35.5307,35.407,35.4158,142406.0
2016-01-26 10:30:00,40.12,40.22,40.1,40.17,175028.0,35.4335,35.5218,35.4158,35.4777,175028.0
2016-01-26 11:00:00,40.16,40.27,40.15,40.23,109138.0,35.4688,35.566,35.46,35.5307,109138.0
2016-01-26 11:30:00,40.23,40.33,40.2,40.32,81764.0,35.5307,35.619,35.5042,35.6101,81764.0
2016-01-26 12:00:00,40.32,40.37,40.27,40.29,73496.0,35.6101,35.6543,35.566,35.5836,73496.0
2016-01-26 12:30:00,40.3,40.31,40.21,40.21,65094.0,35.5925,35.6013,35.513,35.513,65094.0
2016-01-26 13:00:00,40.21,40.22,40.16,40.16,62044.0,35.513,35.5218,35.4688,35.4688,62044.0
2016-01-26 13:30:00,40.17,40.17,39.94,39.95,76172.0,35.4777,35.4777,35.2745,35.2834,76172.0
2016-01-26 14:00:00,39.94,40.02,39.9,39.95,99000.0,35.2745,35.3452,35.2392,35.2834,99000.0
2016-01-26 14:30:00,39.95,40.05,39.87,40.04,149832.0,35.2834,35.3717,35.2127,35.3628,149832.0
2016-01-26 15:00:00,40.04,40.07,39.99,40.05,139502.0,35.3628,35.3893,35.3187,35.3717,139502.0
2016-01-26 15:30:00,40.04,40.2,40.03,40.17,366522.0,35.3628,35.5042,35.354,35.4777,366522.0
2016-01-27 09:30:00,40.23,40.49,40.02,40.42,69484.0,35.5307,35.7603,35.3452,35.6985,69484.0
2016-01-27 10:00:00,40.41,40.51,40.22,40.43,89790.0,35.6896,35.7779,35.5218,35.7073,89790.0
2016-01-27 10:30:00,40.44,40.57,40.37,40.46,67718.0,35.7161,35.8309,35.6543,35.7338,67718.0
2016-01-27 11:00:00,40.45,40.6,40.43,40.57,51636.0,35.725,35.8574,35.7073,35.8309,51636.0
2016-01-27 11:30:00,40.6,40.83,40.57,40.77,73738.0,35.8574,36.0606,35.8309,36.0076,73738.0
2016-01-27 12:00:00,40.76,40.83,40.56,40.57,58516.0,35.9987,36.0606,35.8221,35.8309,58516.0
2016-01-27 12:30:00,40.55,40.62,40.48,40.48,37138.0,35.8133,35.8751,35.7514,35.7514,37138.0
2016-01-27 13:00:00,40.48,40.59,40.48,40.55,62224.0,35.7514,35.8486,35.7514,35.8133,62224.0
2016-01-27 13:30:00,40.56,40.63,40.52,40.57,92876.0,35.8221,35.8839,35.7868,35.8309,92876.0
2016-01-27 14:00:00,40.55,40.71,40.44,40.57,132134.0,35.8133,35.9546,35.7161,35.8309,132134.0
2016-01-27 14:30:00,40.57,40.62,40.18,40.24,55412.0,35.8309,35.8751,35.4865,35.5395,55412.0
2016-01-27 15:00:00,40.24,40.24,40.01,40.13,103812.0,35.5395,35.5395,35.3363,35.4423,103812.0
2016-01-27 15:30:00,40.11,40.3,40.09,40.26,343208.0,35.4247,35.5925,35.407,35.5571,343208.0
2016-01-28 09:30:00,40.45,40.55,40.17,40.49,64734.0,35.725,35.8133,35.4777,35.7603,64734.0
2016-01-28 10:00:00,40.51,40.65,40.48,40.55,53064.0,35.7779,35.9016,35.7514,35.8133,53064.0
2016-01-28 10:30:00,40.54,40.63,40.38,40.58,75192.0,35.8044,35.8839,35.6631,35.8398,75192.0
2016-01-28 11:00:00,40.58,40.74,40.52,40.58,54820.0,35.8398,35.9811,35.7868,35.8398,54820.0
2016-01-28 11:30:00,40.52,40.6,40.33,40.34,139862.0,35.7868,35.8574,35.619,35.6278,139862.0
2016-01-28 12:00:00,40.33,40.77,40.33,40.77,38312.0,35.619,36.0076,35.619,36.0076,38312.0
2016-01-28 12:30:00,40.76,40.85,40.74,40.8,41854.0,35.9987,36.0782,35.9811,36.0341,41854.0
2016-01-28 13:00:00,40.8,40.85,40.63,40.76,56196.0,36.0341,36.0782,35.8839,35.9987,56196.0
2016-01-28 13:30:00,40.76,40.82,40.68,40.69,95968.0,35.9987,36.0517,35.9281,35.9369,95968.0
2016-01-28 14:00:00,40.7,40.95,40.7,40.95,68912.0,35.9457,36.1665,35.9457,36.1665,68912.0
2016-01-28 14:30:00,40.95,40.98,40.8,40.84,119366.0,36.1665,36.193,36.0341,36.0694,119366.0
2016-01-28 15:00:00,40.83,40.9,40.77,40.79,159726.0,36.0606,36.1224,36.0076,36.0252,159726.0
2016-01-28 15:30:00,40.77,40.84,40.73,40.79,435680.0,36.0076,36.0694,35.9722,36.0252,435680.0
2016-01-29 09:30:00,40.81,41.23,40.71,41.08,113556.0,36.0429,36.4138,35.9546,36.2814,113556.0
2016-01-29 10:00:00,41.07,41.24,40.99,41.16,131376.0,36.2725,36.4227,36.2019,36.352,131376.0
2016-01-29 10:30:00,41.15,41.31,41.1,41.2,77120.0,36.3432,36.4845,36.299,36.3873,77120.0
2016-01-29 11:00:00,41.23,41.43,41.22,41.38,65444.0,36.4138,36.5905,36.405,36.5463,65444.0
2016-01-29 11:30:00,41.39,41.79,41.39,41.77,84582.0,36.5551,36.9084,36.5551,36.8908,84582.0
2016-01-29 12:00:00,41.74,41.81,41.68,41.73,69816.0,36.8643,36.9261,36.8113,36.8554,69816.0
2016-01-29 12:30:00,41.71,41.81,41.68,41.74,76118.0,36.8378,36.9261,36.8113,36.8643,76118.0
2016-01-29 13:00:00,41.74,41.83,41.71,41.76,83960.0,36.8643,36.9438,36.8378,36.8819,83960.0
2016-01-29 13:30:00,41.76,41.87,41.74,41.77,85460.0,36.8819,36.9791,36.8643,36.8908,85460.0
2016-01-29 14:00:00,41.77,41.8,41.68,41.8,90464.0,36.8908,36.9173,36.8113,36.9173,90464.0
2016-01-29 14:30:00,41.82,41.96,41.82,41.86,105626.0,36.9349,37.0586,36.9349,36.9702,105626.0
2016-01-29 15:00:00,41.86,41.99,41.85,41.96,125162.0,36.9702,37.0851,36.9614,37.0586,125162.0
2016-01-29 15:30:00,41.95,42.01,41.85,41.99,671052.0,37.0497,37.1027,36.9614,37.0851,671052.0
2016-02-01 09:30:00,41.77,42.08,41.77,41.88,92472.0,36.8908,37.1645,36.8908,36.9879,92472.0
2016-02-01 10:00:00,41.92,41.97,41.69,41.88,133138.0,37.0232,37.0674,36.8201,36.9879,133138.0
2016-02-01 10:30:00,41.87,41.94,41.8,41.84,130724.0,36.9791,37.0409,36.9173,36.9526,130724.0
2016-02-01 11:00:00,41.83,41.88,41.74,41.81,106254.0,36.9438,36.9879,36.8643,36.9261,106254.0
2016-02-01 11:30:00,41.83,41.99,41.83,41.89,86396.0,36.9438,37.0851,36.9438,36.9967,86396.0
2016-02-01 12:00:00,41.88,41.9,41.67,41.75,105678.0,36.9879,37.0056,36.8024,36.8731,105678.0
2016-02-01 12:30:00,41.77,41.87,41.66,41.87,71158.0,36.8908,36.9791,36.7936,36.9791,71158.0
2016-02-01 13:00:00,41.86,42.13,41.79,42.12,192420.0,36.9702,37.2087,36.9084,37.1999,192420.0
2016-02-01 13:30:00,42.13,42.34,42.1,42.32,271444.0,37.2087,37.3942,37.1822,37.3765,271444.0
2016-02-01 14:00:00,42.33,42.33,42.12,42.27,173330.0,37.3853,37.3853,37.1999,37.3324,173330.0
2016-02-01 14:30:00,42.27,42.38,42.18,42.34,211100.0,37.3324,37.4295,37.2529,37.3942,211100.0
2016-02-01 15:00:00,42.35,42.55,42.32,42.51,320334.0,37.403,37.5796,37.3765,37.5443,320334.0
2016-02-01 15:30:00,42.51,42.55,42.43,42.5,840296.0,37.5443,37.5796,37.4737,37.5355,840296.0
2016-02-02 09:30:00,42.11,43.0,41.88,42.87,597846.0,37.191,37.9771,36.9879,37.8623,597846.0
2016-02-02 10:00:00,42.92,43.0,42.17,42.57,717390.0,37.9064,37.9771,37.244,37.5973,717390.0
2016-02-02 10:30:00,42.55,42.88,42.47,42.61,239308.0,37.5796,37.8711,37.509,37.6326,239308.0
2016-02-02 11:00:00,42.62,42.8,42.52,42.8,231632.0,37.6415,37.8004,37.5532,37.8004,231632.0
2016-02-02 11:30:00,42.79,42.99,42.73,42.89,191600.0,37.7916,37.9682,37.7386,37.8799,191600.0
2016-02-02 12:00:00,42.89,42.97,42.7,42.82,124780.0,37.8799,37.9506,37.7121,37.8181,124780.0
2016-02-02 12:30:00,42.8,42.9,42.72,42.77,122160.0,37.8004,37.8888,37.7298,37.7739,122160.0
2016-02-02 13:00:00,42.79,42.91,42.63,42.69,166674.0,37.7916,37.8976,37.6503,37.7033,166674.0
2016-02-02 13:30:00,42.69,42.84,42.59,42.7,189632.0,37.7033,37.8358,37.615,37.7121,189632.0
2016-02-02 14:00:00,42.71,42.9,42.69,42.8,168780.0,37.721,37.8888,37.7033,37.8004,168780.0
2016-02-02 14:30:00,42.79,43.0,42.74,42.87,168704.0,37.7916,37.9771,37.7475,37.8623,168704.0
2016-02-02 15:00:00,42.88,42.94,42.78,42.89,275416.0,37.8711,37.9241,37.7828,37.8799,275416.0
2016-02-02 15:30:00,42.88,42.97,42.81,42.91,651016.0,37.8711,37.9506,37.8093,37.8976,651016.0
2016-02-03 09:30:00,43.12,43.3,42.67,43.05,215582.0,38.0831,38.242,37.6856,38.0212,215582.0
2016-02-03 10:00:00,43.02,43.06,42.88,42.96,112148.0,37.9947,38.0301,37.8711,37.9418,112148.0
2016-02-03 10:30:00,42.92,43.31,42.81,43.27,208868.0,37.9064,38.2509,37.8093,38.2155,208868.0
2016-02-03 11:00:00,43.27,43.27,42.95,42.98,176952.0,38.2155,38.2155,37.9329,37.9594,176952.0
2016-02-03 11:30:00,42.98,43.12,42.91,43.04,166024.0,37.9594,38.0831,37.8976,38.0124,166024.0
2016-02-03 12:00:00,43.05,43.19,43.01,43.16,87462.0,38.0212,38.1449,37.9859,38.1184,87462.0
2016-02-03 12:30:00,43.14,43.19,42.97,43.17,93248.0,38.1007,38.1449,37.9506,38.1272,93248.0
2016-02-03 13:00:00,43.19,43.34,43.19,43.31,142218.0,38.1449,38.2774,38.1449,38.2509,142218.0
2016-02-03 13:30:00,43.31,43.32,43.06,43.16,138092.0,38.2509,38.2597,38.0301,38.1184,138092.0
2016-02-03 14:00:00,43.18,43.52,43.16,43.47,200954.0,38.1361,38.4363,38.1184,38.3922,200954.0
2016-02-03 14:30:00,43.47,43.55,43.37,43.5,179608.0,38.3922,38.4628,38.3039,38.4187,179608.0
2016-02-03 15:00:00,43.49,43.65,43.44,43.48,252326.0,38.4098,38.5512,38.3657,38.401,252326.0
2016-02-03 15:30:00,43.46,43.65,43.46,43.54,697784.0,38.3833,38.5512,38.3833,38.454,697784.0
2016-02-04 09:30:00,43.5,43.82,43.33,43.56,179518.0,38.4187,38.7013,38.2685,38.4717,179518.0
2016-02-04 10:00:00,43.54,43.61,43.35,43.38,118422.0,38.454,38.5158,38.2862,38.3127,118422.0
2016-02-04 10:30:00,43.39,43.51,43.33,43.48,107178.0,38.3215,38.4275,38.2685,38.401,107178.0
2016-02-04 11:00:00,43.49,43.49,43.15,43.26,136714.0,38.4098,38.4098,38.1096,38.2067,136714.0
2016-02-04 11:30:00,43.24,43.42,43.24,43.29,113178.0,38.189,38.348,38.189,38.2332,113178.0
2016-02-04 12:00:00,43.28,43.48,43.17,43.24,114172.0,38.2244,38.401,38.1272,38.189,114172.0
2016-02-04 12:30:00,43.26,43.58,43.26,43.56,77796.0,38.2067,38.4893,38.2067,38.4717,77796.0
2016-02-04 13:00:00,43.59,43.73,43.52,43.71,96298.0,38.4982,38.6218,38.4363,38.6041,96298.0
2016-02-04 13:30:00,43.71,43.76,43.41,43.41,106630.0,38.6041,38.6483,38.3392,38.3392,106630.0
2016-02-04 14:00:00,43.43,43.45,43.05,43.08,160166.0,38.3569,38.3745,38.0212,38.0477,160166.0
2016-02-04 14:30:00,43.04,43.23,42.99,43.19,141270.0,38.0124,38.1802,37.9682,38.1449,141270.0
2016-02-04 15:00:00,43.19,43.31,43.1,43.19,161830.0,38.1449,38.2509,38.0654,38.1449,161830.0
2016-02-04 15:30:00,43.19,43.4,43.17,43.37,402276.0,38.1449,38.3304,38.1272,38.3039,402276.0
2016-02-05 09:30:00,43.24,43.47,42.95,43.42,101170.0,38.189,38.3922,37.9329,38.348,101170.0
2016-02-05 10:00:00,43.41,43.6,43.35,43.35,93232.0,38.3392,38.507,38.2862,38.2862,93232.0
2016-02-05 10:30:00,43.37,43.42,43.17,43.17,69970.0,38.3039,38.348,38.1272,38.1272,69970.0
2016-02-05 11:00:00,43.19,43.23,42.99,43.08,152292.0,38.1449,38.1802,37.9682,38.0477,152292.0
2016-02-05 11:30:00,43.1,43.22,43.01,43.14,80450.0,38.0654,38.1714,37.9859,38.1007,80450.0
2016-02-05 12:00:00,43.18,43.37,43.13,43.35,45764.0,38.1361,38.3039,38.0919,38.2862,45764.0
2016-02-05 12:30:00,43.35,43.51,43.35,43.47,65294.0,38.2862,38.4275,38.2862,38.3922,65294.0
2016-02-05 13:00:00,43.46,43.67,43.44,43.65,58942.0,38.3833,38.5688,38.3657,38.5512,58942.0
2016-02-05 13:30:00,43.65,43.68,43.49,43.55,89372.0,38.5512,38.5776,38.4098,38.4628,89372.0
2016-02-05 14:00:00,43.55,43.6,43.45,43.56,87358.0,38.4628,38.507,38.3745,38.4717,87358.0
2016-02-05 14:30:00,43.56,43.62,43.47,43.49,88040.0,38.4717,38.5247,38.3922,38.4098,88040.0
2016-02-05 15:00:00,43.49,43.49,43.38,43.38,150176.0,38.4098,38.4098,38.3127,38.3127,150176.0
2016-02-05 15:30:00,43.38,43.5,43.33,43.46,707532.0,38.3127,38.4187,38.2685,38.3833,707532.0
2016-02-08 09:30:00,42.79,43.2,42.79,42.87,318950.0,37.7916,38.1537,37.7916,37.8623,318950.0
2016-02-08 10:00:00,42.87,42.93,42.64,42.67,182856.0,37.8623,37.9153,37.6591,37.6856,182856.0
2016-02-08 10:30:00,42.67,42.92,42.6,42.86,185938.0,37.6856,37.9064,37.6238,37.8534,185938.0
2016-02-08 11:00:00,42.85,42.87,42.79,42.87,96132.0,37.8446,37.8623,37.7916,37.8623,96132.0
2016-02-08 11:30:00,42.85,42.92,42.81,42.9,106634.0,37.8446,37.9064,37.8093,37.8888,106634.0
2016-02-08 12:00:00,42.91,42.92,42.82,42.83,149900.0,37.8976,37.9064,37.8181,37.8269,149900.0
2016-02-08 12:30:00,42.85,43.1,42.83,43.1,108126.0,37.8446,38.0654,37.8269,38.0654,108126.0
2016-02-08 13:00:00,43.1,43.2,43.1,43.2,121336.0,38.0654,38.1537,38.0654,38.1537,121336.0
2016-02-08 13:30:00,43.17,43.25,43.15,43.24,91526.0,38.1272,38.1979,38.1096,38.189,91526.0
2016-02-08 14:00:00,43.24,43.32,43.13,43.19,167308.0,38.189,38.2597,38.0919,38.1449,167308.0
2016-02-08 14:30:00,43.18,43.26,43.09,43.24,245658.0,38.1361,38.2067,38.0566,38.189,245658.0
2016-02-08 15:00:00,43.24,43.47,43.22,43.45,182950.0,38.189,38.3922,38.1714,38.3745,182950.0
2016-02-08 15:30:00,43.44,43.74,43.44,43.63,429766.0,38.3657,38.6306,38.3657,38.5335,429766.0
2016-02-09 09:30:00,43.32,43.82,43.16,43.31,112294.0,38.2597,38.7013,38.1184,38.2509,112294.0
2016-02-09 10:00:00,43.41,43.62,43.37,43.38,125290.0,38.3392,38.5247,38.3039,38.3127,125290.0
2016-02-09 10:30:00,43.38,43.62,43.32,43.58,105754.0,38.3127,38.5247,38.2597,38.4893,105754.0
2016-02-09 11:00:00,43.59,43.99,43.56,43.97,120278.0,38.4982,38.8514,38.4717,38.8338,120278.0
2016-02-09 11:30:00,43.98,44.11,43.89,44.04,162776.0,38.8426,38.9574,38.7631,38.8956,162776.0
2016-02-09 12:00:00,44.05,44.24,44.05,44.19,176126.0,38.9044,39.0722,38.9044,39.0281,176126.0
2016-02-09 12:30:00,44.17,44.33,44.15,44.26,111844.0,39.0104,39.1517,38.9927,39.0899,111844.0
2016-02-09 13:00:00,44.27,44.29,44.09,44.13,120262.0,39.0987,39.1164,38.9398,38.9751,120262.0
2016-02-09 13:30:00,44.13,44.36,44.13,44.31,89148.0,38.9751,39.1782,38.9751,39.1341,89148.0
2016-02-09 14:00:00,44.33,44.42,44.12,44.14,99652.0,39.1517,39.2312,38.9663,38.9839,99652.0
2016-02-09 14:30:00,44.16,44.3,44.1,44.19,161508.0,39.0016,39.1252,38.9486,39.0281,161508.0
2016-02-09 15:00:00,44.2,44.41,44.19,44.33,223608.0,39.0369,39.2224,39.0281,39.1517,223608.0
2016-02-09 15:30:00,44.32,44.41,44.21,44.27,380944.0,39.1429,39.2224,39.0457,39.0987,380944.0
2016-02-10 09:30:00,44.35,44.67,44.22,44.33,150302.0,39.1694,39.452,39.0546,39.1517,150302.0
2016-02-10 10:00:00,44.31,44.57,44.22,44.38,86760.0,39.1341,39.3637,39.0546,39.1959,86760.0
2016-02-10 10:30:00,44.41,44.49,44.14,44.24,106520.0,39.2224,39.293,38.9839,39.0722,106520.0
2016-02-10 11:00:00,44.24,44.28,44.13,44.23,76096.0,39.0722,39.1076,38.9751,39.0634,76096.0
2016-02-10 11:30:00,44.23,44.33,44.15,44.27,113156.0,39.0634,39.1517,38.9927,39.0987,113156.0
2016-02-10 12:00:00,44.27,44.43,44.23,44.38,106806.0,39.0987,39.24,39.0634,39.1959,106806.0
2016-02-10 12:30:00,44.4,44.43,44.3,44.35,63404.0,39.2135,39.24,39.1252,39.1694,63404.0
2016-02-10 13:00:00,44.32,44.41,44.3,44.33,83076.0,39.1429,39.2224,39.1252,39.1517,83076.0
2016-02-10 13:30:00,44.31,44.4,44.27,44.38,67310.0,39.1341,39.2135,39.0987,39.1959,67310.0
2016-02-10 14:00:00,44.38,44.62,44.38,44.6,123052.0,39.1959,39.4078,39.1959,39.3902,123052.0
2016-02-10 14:30:00,44.6,44.6,44.4,44.4,70780.0,39.3902,39.3902,39.2135,39.2135,70780.0
2016-02-10 15:00:00,44.39,44.55,44.29,44.31,89830.0,39.2047,39.346,39.1164,39.1341,89830.0
2016-02-10 15:30:00,44.32,44.35,44.16,44.21,334410.0,39.1429,39.1694,39.0016,39.0457,334410.0
2016-02-11 09:30:00,43.3,43.6,43.05,43.05,210414.0,38.3988,38.6648,38.1771,38.1771,210414.0
2016-02-11 10:00:00,43.02,43.08,42.83,42.84,115218.0,38.1505,38.2037,37.982,37.9908,115218.0
2016-02-11 10:30:00,42.85,42.86,42.56,42.56,228164.0,37.9997,38.0086,37.7425,37.7425,228164.0
2016-02-11 11:00:00,42.57,42.63,42.42,42.44,146240.0,37.7514,37.8046,37.6184,37.6361,146240.0
2016-02-11 11:30:00,42.43,42.65,42.42,42.65,96230.0,37.6272,37.8223,37.6184,37.8223,96230.0
2016-02-11 12:00:00,42.63,42.83,42.62,42.77,77996.0,37.8046,37.982,37.7957,37.9288,77996.0
2016-02-11 12:30:00,42.78,42.85,42.72,42.85,138112.0,37.9376,37.9997,37.8844,37.9997,138112.0
2016-02-11 13:00:00,42.88,43.1,42.79,43.09,63172.0,38.0263,38.2214,37.9465,38.2125,63172.0
2016-02-11 13:30:00,43.08,43.14,42.95,42.99,96714.0,38.2037,38.2569,38.0884,38.1239,96714.0
2016-02-11 14:00:00,43.01,43.11,42.9,42.94,77276.0,38.1416,38.2303,38.044,38.0795,77276.0
2016-02-11 14:30:00,42.95,43.35,42.9,43.29,184628.0,38.0884,38.4431,38.044,38.3899,184628.0
2016-02-11 15:00:00,43.29,43.38,43.13,43.36,178186.0,38.3899,38.4697,38.248,38.452,178186.0
2016-02-11 15:30:00,43.35,43.49,43.27,43.31,364540.0,38.4431,38.5673,38.3722,38.4076,364540.0
2016-02-12 09:30:00,43.6,43.97,43.18,43.92,111362.0,38.6648,38.9929,38.2923,38.9486,111362.0
2016-02-12 10:00:00,43.88,44.07,43.84,44.02,54886.0,38.9131,39.0816,38.8776,39.0373,54886.0
2016-02-12 10:30:00,44.02,44.07,43.93,44.01,78222.0,39.0373,39.0816,38.9575,39.0284,78222.0
2016-02-12 11:00:00,44.01,44.19,43.91,44.12,55012.0,39.0284,39.188,38.9397,39.1259,55012.0
2016-02-12 11:30:00,44.14,44.19,43.99,44.04,71876.0,39.1437,39.188,39.0107,39.055,71876.0
2016-02-12 12:00:00,44.04,44.07,43.9,43.96,44978.0,39.055,39.0816,38.9309,38.9841,44978.0
2016-02-12 12:30:00,43.97,44.02,43.92,43.94,59208.0,38.9929,39.0373,38.9486,38.9663,59208.0
2016-02-12 13:00:00,43.94,44.01,43.85,44.01,39640.0,38.9663,39.0284,38.8865,39.0284,39640.0
2016-02-12 13:30:00,43.99,44.01,43.91,44.01,57846.0,39.0107,39.0284,38.9397,39.0284,57846.0
2016-02-12 14:00:00,44.01,44.09,43.98,44.07,92638.0,39.0284,39.0993,39.0018,39.0816,92638.0
2016-02-12 14:30:00,44.06,44.22,44.05,44.15,79390.0,39.0727,39.2146,39.0639,39.1526,79390.0
2016-02-12 15:00:00,44.14,44.41,44.12,44.4,141452.0,39.1437,39.3831,39.1259,39.3743,141452.0
2016-02-12 15:30:00,44.4,44.4,44.19,44.28,458926.0,39.3743,39.3743,39.188,39.2678,458926.0
2016-02-16 09:30:00,44.5,44.67,44.23,44.34,107674.0,39.4629,39.6137,39.2235,39.321,107674.0
2016-02-16 10:00:00,44.37,44.47,44.13,44.27,90354.0,39.3477,39.4363,39.1348,39.259,90354.0
2016-02-16 10:30:00,44.27,44.38,44.14,44.19,84672.0,39.259,39.3565,39.1437,39.188,84672.0
2016-02-16 11:00:00,44.19,44.35,44.02,44.35,68166.0,39.188,39.3299,39.0373,39.3299,68166.0
2016-02-16 11:30:00,44.35,44.42,44.27,44.38,57878.0,39.3299,39.392,39.259,39.3565,57878.0
2016-02-16 12:00:00,44.35,44.59,44.35,44.59,54008.0,39.3299,39.5427,39.3299,39.5427,54008.0
2016-02-16 12:30:00,44.6,44.67,44.57,44.64,37364.0,39.5516,39.6137,39.525,39.5871,37364.0
2016-02-16 13:00:00,44.65,44.69,44.57,44.57,42870.0,39.596,39.6314,39.525,39.525,42870.0
2016-02-16 13:30:00,44.58,44.7,44.55,44.67,67812.0,39.5339,39.6403,39.5073,39.6137,67812.0
2016-02-16 14:00:00,44.67,44.87,44.67,44.81,106646.0,39.6137,39.7911,39.6137,39.7378,106646.0
2016-02-16 14:30:00,44.82,44.85,44.76,44.8,77706.0,39.7467,39.7733,39.6935,39.729,77706.0
2016-02-16 15:00:00,44.77,44.83,44.73,44.82,97346.0,39.7024,39.7556,39.6669,39.7467,97346.0
2016-02-16 15:30:00,44.81,44.84,44.68,44.83,291294.0,39.7378,39.7645,39.6226,39.7556,291294.0
2016-02-17 09:30:00,44.84,44.99,44.7,44.79,143246.0,39.7645,39.8975,39.6403,39.7201,143246.0
2016-02-17 10:00:00,44.8,44.87,44.68,44.81,126090.0,39.729,39.7911,39.6226,39.7378,126090.0
2016-02-17 10:30:00,44.81,44.9,44.68,44.83,307374.0,39.7378,39.8177,39.6226,39.7556,307374.0
2016-02-17 11:00:00,44.81,44.85,44.74,44.84,66324.0,39.7378,39.7733,39.6758,39.7645,66324.0
2016-02-17 11:30:00,44.84,44.93,44.79,44.83,48922.0,39.7645,39.8443,39.7201,39.7556,48922.0
2016-02-17 12:00:00,44.83,44.85,44.78,44.78,95640.0,39.7556,39.7733,39.7112,39.7112,95640.0
2016-02-17 12:30:00,44.81,44.85,44.77,44.81,73670.0,39.7378,39.7733,39.7024,39.7378,73670.0
2016-02-17 13:00:00,44.79,44.93,44.77,44.93,163296.0,39.7201,39.8443,39.7024,39.8443,163296.0
2016-02-17 13:30:00,44.94,44.95,44.83,44.87,89714.0,39.8531,39.862,39.7556,39.7911,89714.0
2016-02-17 14:00:00,44.88,45.13,44.85,45.02,173464.0,39.7999,40.0216,39.7733,39.9241,173464.0
2016-02-17 14:30:00,45.02,45.15,45.01,45.02,130164.0,39.9241,40.0394,39.9152,39.9241,130164.0
2016-02-17 15:00:00,45.03,45.05,44.98,45.02,198412.0,39.9329,39.9507,39.8886,39.9241,198412.0
2016-02-17 15:30:00,45.02,45.02,44.9,44.94,375914.0,39.9241,39.9241,39.8177,39.8531,375914.0
2016-02-18 09:30:00,45.0,45.0,44.59,44.62,151060.0,39.9063,39.9063,39.5427,39.5694,151060.0
2016-02-18 10:00:00,44.61,44.83,44.58,44.76,134548.0,39.5605,39.7556,39.5339,39.6935,134548.0
2016-02-18 10:30:00,44.75,44.81,44.68,44.71,80798.0,39.6846,39.7378,39.6226,39.6492,80798.0
2016-02-18 11:00:00,44.71,44.71,44.57,44.68,112458.0,39.6492,39.6492,39.525,39.6226,112458.0
2016-02-18 11:30:00,44.68,44.74,44.64,44.74,165684.0,39.6226,39.6758,39.5871,39.6758,165684.0
2016-02-18 12:00:00,44.74,44.82,44.68,44.77,114998.0,39.6758,39.7467,39.6226,39.7024,114998.0
2016-02-18 12:30:00,44.76,44.77,44.7,44.73,108610.0,39.6935,39.7024,39.6403,39.6669,108610.0
2016-02-18 13:00:00,44.73,44.78,44.71,44.74,270608.0,39.6669,39.7112,39.6492,39.6758,270608.0
2016-02-18 13:30:00,44.74,44.85,44.73,44.79,179544.0,39.6758,39.7733,39.6669,39.7201,179544.0
2016-02-18 14:00:00,44.8,44.84,44.74,44.8,308250.0,39.729,39.7645,39.6758,39.729,308250.0
2016-02-18 14:30:00,44.8,44.86,44.75,44.8,159750.0,39.729,39.7822,39.6846,39.729,159750.0
2016-02-18 15:00:00,44.8,44.81,44.72,44.77,163440.0,39.729,39.7378,39.658,39.7024,163440.0
2016-02-18 15:30:00,44.77,44.78,44.65,44.75,322172.0,39.7024,39.7112,39.596,39.6846,322172.0
2016-02-19 09:30:00,44.52,44.79,44.2,44.3,228044.0,39.4807,39.7201,39.1969,39.2856,228044.0
2016-02-19 10:00:00,44.27,44.45,44.21,44.38,131644.0,39.259,39.4186,39.2058,39.3565,131644.0
2016-02-19 10:30:00,44.38,44.57,44.35,44.46,115994.0,39.3565,39.525,39.3299,39.4275,115994.0
2016-02-19 11:00:00,44.44,44.49,44.35,44.42,81346.0,39.4097,39.4541,39.3299,39.392,81346.0
2016-02-19 11:30:00,44.45,44.48,44.35,44.4,57874.0,39.4186,39.4452,39.3299,39.3743,57874.0
2016-02-19 12:00:00,44.41,44.48,44.38,44.45,75974.0,39.3831,39.4452,39.3565,39.4186,75974.0
2016-02-19 12:30:00,44.45,44.49,44.38,44.44,90538.0,39.4186,39.4541,39.3565,39.4097,90538.0
2016-02-19 13:00:00,44.47,44.56,44.41,44.55,69512.0,39.4363,39.5161,39.3831,39.5073,69512.0
2016-02-19 13:30:00,44.55,44.7,44.55,44.7,46760.0,39.5073,39.6403,39.5073,39.6403,46760.0
2016-02-19 14:00:00,44.67,44.86,44.67,44.8,120884.0,39.6137,39.7822,39.6137,39.729,120884.0
2016-02-19 14:30:00,44.81,44.82,44.7,44.77,58638.0,39.7378,39.7467,39.6403,39.7024,58638.0
2016-02-19 15:00:00,44.77,44.92,44.74,44.91,144460.0,39.7024,39.8354,39.6758,39.8265,144460.0
2016-02-19 15:30:00,44.9,44.9,44.68,44.72,523936.0,39.8177,39.8177,39.6226,39.658,523936.0
2016-02-22 09:30:00,45.08,45.24,45.01,45.16,93830.0,39.9773,40.1192,39.9152,40.0482,93830.0
2016-02-22 10:00:00,45.19,45.27,45.1,45.16,67736.0,40.0748,40.1458,39.995,40.0482,67736.0
2016-02-22 10:30:00,45.19,45.29,45.15,45.21,47044.0,40.0748,40.1635,40.0394,40.0926,47044.0
2016-02-22 11:00:00,45.22,45.27,45.18,45.21,30728.0,40.1014,40.1458,40.066,40.0926,30728.0
2016-02-22 11:30:00,45.2,45.2,44.94,45.0,61826.0,40.0837,40.0837,39.8531,39.9063,61826.0
2016-02-22 12:00:00,44.99,45.01,44.93,44.97,35182.0,39.8975,39.9152,39.8443,39.8797,35182.0
2016-02-22 12:30:00,45.0,45.05,44.83,44.85,104938.0,39.9063,39.9507,39.7556,39.7733,104938.0
2016-02-22 13:00:00,44.87,44.92,44.83,44.9,65942.0,39.7911,39.8354,39.7556,39.8177,65942.0
2016-02-22 13:30:00,44.9,45.04,44.86,45.02,50196.0,39.8177,39.9418,39.7822,39.9241,50196.0
2016-02-22 14:00:00,45.02,45.02,44.9,44.95,105812.0,39.9241,39.9241,39.8177,39.862,105812.0
2016-02-22 14:30:00,44.94,44.96,44.88,44.91,65592.0,39.8531,39.8709,39.7999,39.8265,65592.0
2016-02-22 15:00:00,44.91,45.02,44.88,45.0,109334.0,39.8265,39.9241,39.7999,39.9063,109334.0
2016-02-22 15:30:00,45.0,45.12,44.99,45.08,197046.0,39.9063,40.0128,39.8975,39.9773,197046.0
2016-02-23 09:30:00,44.97,45.5,44.93,45.32,144176.0,39.8797,40.3497,39.8443,40.1901,144176.0
2016-02-23 10:00:00,45.33,45.51,45.29,45.45,51466.0,40.199,40.3586,40.1635,40.3054,51466.0
2016-02-23 10:30:00,45.49,45.51,45.35,45.36,68832.0,40.3409,40.3586,40.2167,40.2256,68832.0
2016-02-23 11:00:00,45.36,45.39,45.22,45.31,55264.0,40.2256,40.2522,40.1014,40.1812,55264.0
2016-02-23 11:30:00,45.31,45.42,45.3,45.38,31860.0,40.1812,40.2788,40.1724,40.2433,31860.0
2016-02-23 12:00:00,45.37,45.42,45.35,45.38,76326.0,40.2345,40.2788,40.2167,40.2433,76326.0
2016-02-23 12:30:00,45.38,45.43,45.37,45.4,29520.0,40.2433,40.2877,40.2345,40.2611,29520.0
2016-02-23 13:00:00,45.38,45.48,45.38,45.47,43940.0,40.2433,40.332,40.2433,40.3231,43940.0
2016-02-23 13:30:00,45.47,45.49,45.44,45.46,71864.0,40.3231,40.3409,40.2965,40.3143,71864.0
2016-02-23 14:00:00,45.45,45.48,45.42,45.44,53788.0,40.3054,40.332,40.2788,40.2965,53788.0
2016-02-23 14:30:00,45.44,45.44,45.32,45.41,125018.0,40.2965,40.2965,40.1901,40.2699,125018.0
2016-02-23 15:00:00,45.39,45.4,45.32,45.33,72696.0,40.2522,40.2611,40.1901,40.199,72696.0
2016-02-23 15:30:00,45.35,45.58,45.35,45.46,201686.0,40.2167,40.4207,40.2167,40.3143,201686.0
2016-02-24 09:30:00,45.15,45.46,45.14,45.26,108818.0,40.0394,40.3143,40.0305,40.1369,108818.0
2016-02-24 10:00:00,45.26,45.36,45.17,45.3,118664.0,40.1369,40.2256,40.0571,40.1724,118664.0
2016-02-24 10:30:00,45.3,45.41,45.19,45.36,156830.0,40.1724,40.2699,40.0748,40.2256,156830.0
2016-02-24 11:00:00,45.36,45.38,45.17,45.25,114574.0,40.2256,40.2433,40.0571,40.128,114574.0
2016-02-24 11:30:00,45.27,45.33,45.22,45.23,79448.0,40.1458,40.199,40.1014,40.1103,79448.0
2016-02-24 12:00:00,45.23,45.41,45.23,45.33,69986.0,40.1103,40.2699,40.1103,40.199,69986.0
2016-02-24 12:30:00,45.35,45.57,45.31,45.56,69488.0,40.2167,40.4118,40.1812,40.403,69488.0
2016-02-24 13:00:00,45.57,45.59,45.46,45.5,52414.0,40.4118,40.4296,40.3143,40.3497,52414.0
2016-02-24 13:30:00,45.49,45.52,45.39,45.46,91920.0,40.3409,40.3675,40.2522,40.3143,91920.0
2016-02-24 14:00:00,45.46,45.73,45.4,45.72,148520.0,40.3143,40.5537,40.2611,40.5448,148520.0
2016-02-24 14:30:00,45.71,45.71,45.56,45.61,57442.0,40.536,40.536,40.403,40.4473,57442.0
2016-02-24 15:00:00,45.61,45.84,45.61,45.82,96962.0,40.4473,40.6513,40.4473,40.6335,96962.0
2016-02-24 15:30:00,45.82,45.85,45.75,45.81,256772.0,40.6335,40.6601,40.5714,40.6247,256772.0
2016-02-25 09:30:00,45.9,46.2,45.79,46.07,96442.0,40.7045,40.9705,40.6069,40.8552,96442.0
2016-02-25 10:00:00,46.07,46.07,45.81,45.82,88218.0,40.8552,40.8552,40.6247,40.6335,88218.0
2016-02-25 10:30:00,45.85,45.85,45.73,45.77,144584.0,40.6601,40.6601,40.5537,40.5892,144584.0
2016-02-25 11:00:00,45.77,45.79,45.72,45.74,95086.0,40.5892,40.6069,40.5448,40.5626,95086.0
2016-02-25 11:30:00,45.73,45.77,45.7,45.74,94792.0,40.5537,40.5892,40.5271,40.5626,94792.0
2016-02-25 12:00:00,45.74,45.77,45.71,45.74,85438.0,40.5626,40.5892,40.536,40.5626,85438.0
2016-02-25 12:30:00,45.73,45.85,45.67,45.84,139384.0,40.5537,40.6601,40.5005,40.6513,139384.0
2016-02-25 13:00:00,45.85,46.02,45.83,45.99,97156.0,40.6601,40.8109,40.6424,40.7843,97156.0
2016-02-25 13:30:00,46.01,46.03,45.9,45.94,82500.0,40.802,40.8198,40.7045,40.7399,82500.0
2016-02-25 14:00:00,45.94,45.98,45.89,45.91,45194.0,40.7399,40.7754,40.6956,40.7133,45194.0
2016-02-25 14:30:00,45.9,45.92,45.82,45.85,88550.0,40.7045,40.7222,40.6335,40.6601,88550.0
2016-02-25 15:00:00,45.86,45.97,45.83,45.9,265304.0,40.669,40.7665,40.6424,40.7045,265304.0
2016-02-25 15:30:00,45.9,46.11,45.9,46.11,202526.0,40.7045,40.8907,40.7045,40.8907,202526.0
2016-02-26 09:30:00,46.15,46.36,45.7,46.13,155406.0,40.9262,41.1124,40.5271,40.9084,155406.0
2016-02-26 10:00:00,46.15,46.19,46.03,46.04,100334.0,40.9262,40.9616,40.8198,40.8286,100334.0
2016-02-26 10:30:00,46.04,46.23,46.04,46.23,96952.0,40.8286,40.9971,40.8286,40.9971,96952.0
2016-02-26 11:00:00,46.22,46.24,45.92,45.92,84318.0,40.9882,41.006,40.7222,40.7222,84318.0
2016-02-26 11:30:00,45.92,45.95,45.77,45.77,71872.0,40.7222,40.7488,40.5892,40.5892,71872.0
2016-02-26 12:00:00,45.77,45.79,45.52,45.7,101592.0,40.5892,40.6069,40.3675,40.5271,101592.0
2016-02-26 12:30:00,45.7,45.88,45.68,45.88,64772.0,40.5271,40.6867,40.5094,40.6867,64772.0
2016-02-26 13:00:00,45.88,45.9,45.55,45.56,81650.0,40.6867,40.7045,40.3941,40.403,81650.0
2016-02-26 13:30:00,45.58,45.62,45.5,45.62,141652.0,40.4207,40.4562,40.3497,40.4562,141652.0
2016-02-26 14:00:00,45.64,45.85,45.61,45.8,93862.0,40.4739,40.6601,40.4473,40.6158,93862.0
2016-02-26 14:30:00,45.8,45.85,45.73,45.74,68952.0,40.6158,40.6601,40.5537,40.5626,68952.0
2016-02-26 15:00:00,45.74,45.92,45.74,45.87,91166.0,40.5626,40.7222,40.5626,40.6779,91166.0
2016-02-26 15:30:00,45.86,45.9,45.83,45.85,184384.0,40.669,40.7045,40.6424,40.6601,184384.0
2016-02-29 09:30:00,45.7,45.99,45.25,45.94,144698.0,40.5271,40.7843,40.128,40.7399,144698.0
2016-02-29 10:00:00,45.92,45.96,45.78,45.92,149610.0,40.7222,40.7577,40.598,40.7222,149610.0
2016-02-29 10:30:00,45.94,45.95,45.81,45.93,187578.0,40.7399,40.7488,40.6247,40.7311,187578.0
2016-02-29 11:00:00,45.91,46.07,45.91,45.97,58454.0,40.7133,40.8552,40.7133,40.7665,58454.0
2016-02-29 11:30:00,45.96,46.14,45.95,46.1,46954.0,40.7577,40.9173,40.7488,40.8818,46954.0
2016-02-29 12:00:00,46.09,46.09,45.94,45.96,41156.0,40.873,40.873,40.7399,40.7577,41156.0
2016-02-29 12:30:00,45.96,45.98,45.88,45.93,62926.0,40.7577,40.7754,40.6867,40.7311,62926.0
2016-02-29 13:00:00,45.93,45.97,45.86,45.88,70286.0,40.7311,40.7665,40.669,40.6867,70286.0
2016-02-29 13:30:00,45.88,45.89,45.81,45.85,50338.0,40.6867,40.6956,40.6247,40.6601,50338.0
2016-02-29 14:00:00,45.85,45.85,45.66,45.7,62042.0,40.6601,40.6601,40.4916,40.5271,62042.0
2016-02-29 14:30:00,45.7,45.72,45.61,45.63,68006.0,40.5271,40.5448,40.4473,40.465,68006.0
2016-02-29 15:00:00,45.63,45.63,45.47,45.53,140044.0,40.465,40.465,40.3231,40.3763,140044.0
2016-02-29 15:30:00,45.54,45.6,45.38,45.38,443022.0,40.3852,40.4384,40.2433,40.2433,443022.0
2016-03-01 09:30:00,45.6,45.83,45.39,45.63,99090.0,40.4384,40.6424,40.2522,40.465,99090.0
2016-03-01 10:00:00,45.66,45.9,45.61,45.81,73400.0,40.4916,40.7045,40.4473,40.6247,73400.0
2016-03-01 10:30:00,45.81,45.82,45.61,45.64,68210.0,40.6247,40.6335,40.4473,40.4739,68210.0
2016-03-01 11:00:00,45.63,45.71,45.58,45.61,76342.0,40.465,40.536,40.4207,40.4473,76342.0
2016-03-01 11:30:00,45.62,45.62,45.49,45.51,110848.0,40.4562,40.4562,40.3409,40.3586,110848.0
2016-03-01 12:00:00,45.5,45.68,45.5,45.57,119944.0,40.3497,40.5094,40.3497,40.4118,119944.0
2016-03-01 12:30:00,45.57,45.6,45.45,45.47,89100.0,40.4118,40.4384,40.3054,40.3231,89100.0
2016-03-01 13:00:00,45.47,45.52,45.4,45.48,103426.0,40.3231,40.3675,40.2611,40.332,103426.0
2016-03-01 13:30:00,45.52,45.57,45.44,45.47,106088.0,40.3675,40.4118,40.2965,40.3231,106088.0
2016-03-01 14:00:00,45.45,45.55,45.37,45.46,121654.0,40.3054,40.3941,40.2345,40.3143,121654.0
2016-03-01 14:30:00,45.46,45.52,45.42,45.5,132174.0,40.3143,40.3675,40.2788,40.3497,132174.0
2016-03-01 15:00:00,45.49,45.56,45.48,45.54,162920.0,40.3409,40.403,40.332,40.3852,162920.0
2016-03-01 15:30:00,45.55,45.55,45.42,45.49,230780.0,40.3941,40.3941,40.2788,40.3409,230780.0
2016-03-02 09:30:00,45.32,45.55,45.02,45.18,118842.0,40.1901,40.3941,39.9241,40.066,118842.0
2016-03-02 10:00:00,45.2,45.46,45.19,45.31,56426.0,40.0837,40.3143,40.0748,40.1812,56426.0
2016-03-02 10:30:00,45.31,45.34,45.2,45.23,74136.0,40.1812,40.2079,40.0837,40.1103,74136.0
2016-03-02 11:00:00,45.21,45.34,45.15,45.34,50956.0,40.0926,40.2079,40.0394,40.2079,50956.0
2016-03-02 11:30:00,45.34,45.44,45.31,45.38,48932.0,40.2079,40.2965,40.1812,40.2433,48932.0
2016-03-02 12:00:00,45.38,45.41,45.33,45.34,44372.0,40.2433,40.2699,40.199,40.2079,44372.0
2016-03-02 12:30:00,45.33,45.44,45.29,45.44,82724.0,40.199,40.2965,40.1635,40.2965,82724.0
2016-03-02 13:00:00,45.43,45.6,45.38,45.6,54488.0,40.2877,40.4384,40.2433,40.4384,54488.0
2016-03-02 13:30:00,45.61,45.61,45.51,45.52,42222.0,40.4473,40.4473,40.3586,40.3675,42222.0
2016-03-02 14:00:00,45.51,45.51,45.37,45.44,77584.0,40.3586,40.3586,40.2345,40.2965,77584.0
2016-03-02 14:30:00,45.43,45.6,45.42,45.52,60414.0,40.2877,40.4384,40.2788,40.3675,60414.0
2016-03-02 15:00:00,45.54,45.57,45.49,45.56,123572.0,40.3852,40.4118,40.3409,40.403,123572.0
2016-03-02 15:30:00,45.56,45.69,45.54,45.66,243612.0,40.403,40.5182,40.3852,40.4916,243612.0
2016-03-03 09:30:00,45.7,45.7,45.36,45.49,47130.0,40.5271,40.5271,40.2256,40.3409,47130.0
2016-03-03 10:00:00,45.49,45.52,45.35,45.43,76176.0,40.3409,40.3675,40.2167,40.2877,76176.0
2016-03-03 10:30:00,45.43,45.43,45.32,45.32,46042.0,40.2877,40.2877,40.1901,40.1901,46042.0
2016-03-03 11:00:00,45.31,45.43,45.31,45.33,53816.0,40.1812,40.2877,40.1812,40.199,53816.0
2016-03-03 11:30:00,45.33,45.47,45.31,45.42,184358.0,40.199,40.3231,40.1812,40.2788,184358.0
2016-03-03 12:00:00,45.43,45.6,45.41,45.49,167480.0,40.2877,40.4384,40.2699,40.3409,167480.0
2016-03-03 12:30:00,45.49,45.57,45.44,45.55,156888.0,40.3409,40.4118,40.2965,40.3941,156888.0
2016-03-03 13:00:00,45.52,45.76,45.52,45.73,114024.0,40.3675,40.5803,40.3675,40.5537,114024.0
2016-03-03 13:30:00,45.73,45.88,45.73,45.77,51940.0,40.5537,40.6867,40.5537,40.5892,51940.0
2016-03-03 14:00:00,45.77,45.8,45.67,45.7,88600.0,40.5892,40.6158,40.5005,40.5271,88600.0
2016-03-03 14:30:00,45.72,45.85,45.72,45.77,53314.0,40.5448,40.6601,40.5448,40.5892,53314.0
2016-03-03 15:00:00,45.77,45.83,45.74,45.79,42166.0,40.5892,40.6424,40.5626,40.6069,42166.0
2016-03-03 15:30:00,45.78,45.88,45.77,45.87,161754.0,40.598,40.6867,40.5892,40.6779,161754.0
2016-03-04 09:30:00,45.67,45.84,45.49,45.65,45854.0,40.5005,40.6513,40.3409,40.4828,45854.0
2016-03-04 10:00:00,45.63,45.8,45.61,45.77,110044.0,40.465,40.6158,40.4473,40.5892,110044.0
2016-03-04 10:30:00,45.77,45.9,45.74,45.85,46336.0,40.5892,40.7045,40.5626,40.6601,46336.0
2016-03-04 11:00:00,45.87,45.95,45.77,45.77,57962.0,40.6779,40.7488,40.5892,40.5892,57962.0
2016-03-04 11:30:00,45.79,45.84,45.74,45.78,78432.0,40.6069,40.6513,40.5626,40.598,78432.0
2016-03-04 12:00:00,45.79,45.8,45.66,45.71,126900.0,40.6069,40.6158,40.4916,40.536,126900.0
2016-03-04 12:30:00,45.72,45.74,45.64,45.7,39172.0,40.5448,40.5626,40.4739,40.5271,39172.0
2016-03-04 13:00:00,45.72,45.82,45.72,45.82,38722.0,40.5448,40.6335,40.5448,40.6335,38722.0
2016-03-04 13:30:00,45.81,45.87,45.8,45.85,51498.0,40.6247,40.6779,40.6158,40.6601,51498.0
2016-03-04 14:00:00,45.85,45.87,45.77,45.79,50466.0,40.6601,40.6779,40.5892,40.6069,50466.0
2016-03-04 14:30:00,45.77,45.82,45.73,45.82,57940.0,40.5892,40.6335,40.5537,40.6335,57940.0
2016-03-04 15:00:00,45.81,45.85,45.72,45.85,51590.0,40.6247,40.6601,40.5448,40.6601,51590.0
2016-03-04 15:30:00,45.84,45.92,45.83,45.88,143456.0,40.6513,40.7222,40.6424,40.6867,143456.0
2016-03-07 09:30:00,45.62,45.77,45.43,45.54,87496.0,40.4562,40.5892,40.2877,40.3852,87496.0
2016-03-07 10:00:00,45.54,45.55,45.42,45.47,70896.0,40.3852,40.3941,40.2788,40.3231,70896.0
2016-03-07 10:30:00,45.48,45.51,45.35,45.43,90874.0,40.332,40.3586,40.2167,40.2877,90874.0
2016-03-07 11:00:00,45.45,45.6,45.44,45.55,83868.0,40.3054,40.4384,40.2965,40.3941,83868.0
2016-03-07 11:30:00,45.54,45.57,45.44,45.45,80126.0,40.3852,40.4118,40.2965,40.3054,80126.0
2016-03-07 12:00:00,45.44,45.47,45.41,45.45,65350.0,40.2965,40.3231,40.2699,40.3054,65350.0
2016-03-07 12:30:00,45.43,45.52,45.43,45.52,54678.0,40.2877,40.3675,40.2877,40.3675,54678.0
2016-03-07 13:00:00,45.53,45.59,45.48,45.49,41520.0,40.3763,40.4296,40.332,40.3409,41520.0
2016-03-07 13:30:00,45.47,45.47,45.34,45.37,48904.0,40.3231,40.3231,40.2079,40.2345,48904.0
2016-03-07 14:00:00,45.37,45.37,45.19,45.21,97142.0,40.2345,40.2345,40.0748,40.0926,97142.0
2016-03-07 14:30:00,45.21,45.21,45.09,45.13,94858.0,40.0926,40.0926,39.9862,40.0216,94858.0
2016-03-07 15:00:00,45.13,45.24,45.07,45.23,153988.0,40.0216,40.1192,39.9684,40.1103,153988.0
2016-03-07 15:30:00,45.23,45.33,45.2,45.32,483706.0,40.1103,40.199,40.0837,40.1901,483706.0
2016-03-08 09:30:00,45.3,45.52,45.06,45.5,145038.0,40.1724,40.3675,39.9595,40.3497,145038.0
2016-03-08 10:00:00,45.46,45.68,45.45,45.65,81180.0,40.3143,40.5094,40.3054,40.4828,81180.0
2016-03-08 10:30:00,45.65,45.74,45.55,45.66,55026.0,40.4828,40.5626,40.3941,40.4916,55026.0
2016-03-08 11:00:00,45.68,45.76,45.6,45.7,66562.0,40.5094,40.5803,40.4384,40.5271,66562.0
2016-03-08 11:30:00,45.71,45.97,45.7,45.88,74148.0,40.536,40.7665,40.5271,40.6867,74148.0
2016-03-08 12:00:00,45.88,45.89,45.82,45.87,65430.0,40.6867,40.6956,40.6335,40.6779,65430.0
2016-03-08 12:30:00,45.88,45.88,45.76,45.77,65226.0,40.6867,40.6867,40.5803,40.5892,65226.0
2016-03-08 13:00:00,45.75,45.76,45.55,45.55,63220.0,40.5714,40.5803,40.3941,40.3941,63220.0
2016-03-08 13:30:00,45.55,45.6,45.54,45.55,76170.0,40.3941,40.4384,40.3852,40.3941,76170.0
2016-03-08 14:00:00,45.55,45.59,45.42,45.44,120630.0,40.3941,40.4296,40.2788,40.2965,120630.0
2016-03-08 14:30:00,45.44,45.55,45.44,45.53,114014.0,40.2965,40.3941,40.2965,40.3763,114014.0
2016-03-08 15:00:00,45.52,45.54,45.47,45.47,112268.0,40.3675,40.3852,40.3231,40.3231,112268.0
2016-03-08 15:30:00,45.46,45.51,45.43,45.48,277682.0,40.3143,40.3586,40.2877,40.332,277682.0
2016-03-09 09:30:00,45.63,45.94,45.63,45.76,72460.0,40.465,40.7399,40.465,40.5803,72460.0
2016-03-09 10:00:00,45.76,45.76,45.58,45.58,54344.0,40.5803,40.5803,40.4207,40.4207,54344.0
2016-03-09 10:30:00,45.55,45.59,45.17,45.18,99592.0,40.3941,40.4296,40.0571,40.066,99592.0
2016-03-09 11:00:00,45.18,45.21,45.1,45.13,70302.0,40.066,40.0926,39.995,40.0216,70302.0
2016-03-09 11:30:00,45.14,45.15,45.06,45.09,114870.0,40.0305,40.0394,39.9595,39.9862,114870.0
2016-03-09 12:00:00,45.1,45.1,44.99,45.02,90624.0,39.995,39.995,39.8975,39.9241,90624.0
2016-03-09 12:30:00,45.02,45.12,44.97,45.12,103304.0,39.9241,40.0128,39.8797,40.0128,103304.0
2016-03-09 13:00:00,45.12,45.12,45.06,45.08,77178.0,40.0128,40.0128,39.9595,39.9773,77178.0
2016-03-09 13:30:00,45.07,45.16,44.98,45.11,185668.0,39.9684,40.0482,39.8886,40.0039,185668.0
2016-03-09 14:00:00,45.11,45.13,44.99,45.01,101728.0,40.0039,40.0216,39.8975,39.9152,101728.0
2016-03-09 14:30:00,45.02,45.06,44.98,45.01,131182.0,39.9241,39.9595,39.8886,39.9152,131182.0
2016-03-09 15:00:00,45.0,45.08,44.98,45.07,239022.0,39.9063,39.9773,39.8886,39.9684,239022.0
2016-03-09 15:30:00,45.07,45.15,44.99,45.08,363136.0,39.9684,40.0394,39.8975,39.9773,363136.0
2016-03-10 09:30:00,45.26,45.37,45.0,45.21,139554.0,40.1369,40.2345,39.9063,40.0926,139554.0
2016-03-10 10:00:00,45.23,45.23,45.07,45.15,50468.0,40.1103,40.1103,39.9684,40.0394,50468.0
2016-03-10 10:30:00,45.14,45.14,44.94,44.95,37756.0,40.0305,40.0305,39.8531,39.862,37756.0
2016-03-10 11:00:00,44.92,45.04,44.85,44.96,54016.0,39.8354,39.9418,39.7733,39.8709,54016.0
2016-03-10 11:30:00,44.99,44.99,44.88,44.94,50556.0,39.8975,39.8975,39.7999,39.8531,50556.0
2016-03-10 12:00:00,44.93,45.04,44.92,44.95,41814.0,39.8443,39.9418,39.8354,39.862,41814.0
2016-03-10 12:30:00,44.95,44.96,44.74,44.77,51184.0,39.862,39.8709,39.6758,39.7024,51184.0
2016-03-10 13:00:00,44.76,44.84,44.69,44.82,66874.0,39.6935,39.7645,39.6314,39.7467,66874.0
2016-03-10 13:30:00,44.82,45.0,44.81,44.99,60256.0,39.7467,39.9063,39.7378,39.8975,60256.0
2016-03-10 14:00:00,44.98,45.01,44.91,44.99,84452.0,39.8886,39.9152,39.8265,39.8975,84452.0
2016-03-10 14:30:00,44.99,45.04,44.88,45.04,106730.0,39.8975,39.9418,39.7999,39.9418,106730.0
2016-03-10 15:00:00,45.04,45.15,44.95,45.14,98906.0,39.9418,40.0394,39.862,40.0305,98906.0
2016-03-10 15:30:00,45.13,45.16,45.05,45.15,152292.0,40.0216,40.0482,39.9507,40.0394,152292.0
2016-03-11 09:30:00,45.45,45.48,45.17,45.19,69080.0,40.3054,40.332,40.0571,40.0748,69080.0
2016-03-11 10:00:00,45.19,45.22,45.02,45.14,37744.0,40.0748,40.1014,39.9241,40.0305,37744.0
2016-03-11 10:30:00,45.14,45.24,45.04,45.24,130760.0,40.0305,40.1192,39.9418,40.1192,130760.0
2016-03-11 11:00:00,45.25,45.4,45.24,45.26,100720.0,40.128,40.2611,40.1192,40.1369,100720.0
2016-03-11 11:30:00,45.27,45.34,45.22,45.31,31132.0,40.1458,40.2079,40.1014,40.1812,31132.0
2016-03-11 12:00:00,45.31,45.49,45.31,45.45,61412.0,40.1812,40.3409,40.1812,40.3054,61412.0
2016-03-11 12:30:00,45.45,45.46,45.36,45.37,20260.0,40.3054,40.3143,40.2256,40.2345,20260.0
2016-03-11 13:00:00,45.39,45.41,45.34,45.38,19932.0,40.2522,40.2699,40.2079,40.2433,19932.0
2016-03-11 13:30:00,45.37,45.43,45.27,45.43,45164.0,40.2345,40.2877,40.1458,40.2877,45164.0
2016-03-11 14:00:00,45.42,45.42,45.27,45.3,46772.0,40.2788,40.2788,40.1458,40.1724,46772.0
2016-03-11 14:30:00,45.3,45.35,45.26,45.26,53582.0,40.1724,40.2167,40.1369,40.1369,53582.0
2016-03-11 15:00:00,45.26,45.43,45.26,45.38,90524.0,40.1369,40.2877,40.1369,40.2433,90524.0
2016-03-11 15:30:00,45.38,45.52,45.36,45.49,175606.0,40.2433,40.3675,40.2256,40.3409,175606.0
2016-03-14 09:30:00,45.59,45.74,45.2,45.55,40660.0,40.4296,40.5626,40.0837,40.3941,40660.0
2016-03-14 10:00:00,45.55,45.65,45.36,45.4,18208.0,40.3941,40.4828,40.2256,40.2611,18208.0
2016-03-14 10:30:00,45.4,45.4,45.26,45.3,27368.0,40.2611,40.2611,40.1369,40.1724,27368.0
2016-03-14 11:00:00,45.27,45.28,45.17,45.2,25490.0,40.1458,40.1546,40.0571,40.0837,25490.0
2016-03-14 11:30:00,45.18,45.3,45.18,45.3,39370.0,40.066,40.1724,40.066,40.1724,39370.0
2016-03-14 12:00:00,45.27,45.43,45.27,45.41,16020.0,40.1458,40.2877,40.1458,40.2699,16020.0
2016-03-14 12:30:00,45.4,45.44,45.33,45.35,19732.0,40.2611,40.2965,40.199,40.2167,19732.0
2016-03-14 13:00:00,45.35,45.37,45.25,45.25,24358.0,40.2167,40.2345,40.128,40.128,24358.0
2016-03-14 13:30:00,45.23,45.35,45.23,45.31,15144.0,40.1103,40.2167,40.1103,40.1812,15144.0
2016-03-14 14:00:00,45.28,45.32,45.26,45.29,20870.0,40.1546,40.1901,40.1369,40.1635,20870.0
2016-03-14 14:30:00,45.29,45.34,45.29,45.34,22506.0,40.1635,40.2079,40.1635,40.2079,22506.0
2016-03-14 15:00:00,45.34,45.35,45.29,45.3,57950.0,40.2079,40.2167,40.1635,40.1724,57950.0
2016-03-14 15:30:00,45.31,45.35,45.22,45.3,324010.0,40.1812,40.2167,40.1014,40.1724,324010.0
2016-03-15 09:30:00,45.07,45.45,45.01,45.43,73194.0,39.9684,40.3054,39.9152,40.2877,73194.0
2016-03-15 10:00:00,45.43,45.67,45.42,45.64,39756.0,40.2877,40.5005,40.2788,40.4739,39756.0
2016-03-15 10:30:00,45.65,45.72,45.6,45.72,48906.0,40.4828,40.5448,40.4384,40.5448,48906.0
2016-03-15 11:00:00,45.69,45.8,45.59,45.6,46606.0,40.5182,40.6158,40.4296,40.4384,46606.0
2016-03-15 11:30:00,45.6,45.65,45.55,45.64,75366.0,40.4384,40.4828,40.3941,40.4739,75366.0
2016-03-15 12:00:00,45.63,45.78,45.63,45.78,28150.0,40.465,40.598,40.465,40.598,28150.0
2016-03-15 12:30:00,45.78,45.78,45.65,45.74,27558.0,40.598,40.598,40.4828,40.5626,27558.0
2016-03-15 13:00:00,45.74,45.81,45.72,45.81,41730.0,40.5626,40.6247,40.5448,40.6247,41730.0
2016-03-15 13:30:00,45.78,45.81,45.71,45.76,39844.0,40.598,40.6247,40.536,40.5803,39844.0
2016-03-15 14:00:00,45.74,45.83,45.71,45.74,89830.0,40.5626,40.6424,40.536,40.5626,89830.0
2016-03-15 14:30:00,45.73,45.79,45.7,45.71,45732.0,40.5537,40.6069,40.5271,40.536,45732.0
2016-03-15 15:00:00,45.7,45.81,45.65,45.77,97834.0,40.5271,40.6247,40.4828,40.5892,97834.0
2016-03-15 15:30:00,45.75,45.77,45.61,45.75,339008.0,40.5714,40.5892,40.4473,40.5714,339008.0
2016-03-16 09:30:00,45.58,45.74,45.47,45.7,90482.0,40.4207,40.5626,40.3231,40.5271,90482.0
2016-03-16 10:00:00,45.77,45.77,45.58,45.67,53586.0,40.5892,40.5892,40.4207,40.5005,53586.0
2016-03-16 10:30:00,45.7,45.83,45.67,45.76,85138.0,40.5271,40.6424,40.5005,40.5803,85138.0
2016-03-16 11:00:00,45.75,45.85,45.71,45.84,37890.0,40.5714,40.6601,40.536,40.6513,37890.0
2016-03-16 11:30:00,45.85,46.01,45.85,45.92,59276.0,40.6601,40.802,40.6601,40.7222,59276.0
2016-03-16 12:00:00,45.92,45.94,45.84,45.9,79584.0,40.7222,40.7399,40.6513,40.7045,79584.0
2016-03-16 12:30:00,45.9,45.98,45.87,45.9,74766.0,40.7045,40.7754,40.6779,40.7045,74766.0
2016-03-16 13:00:00,45.91,45.91,45.62,45.63,53614.0,40.7133,40.7133,40.4562,40.465,53614.0
2016-03-16 13:30:00,45.63,45.76,45.6,45.73,61712.0,40.465,40.5803,40.4384,40.5537,61712.0
2016-03-16 14:00:00,45.76,46.18,45.76,46.13,101430.0,40.5803,40.9528,40.5803,40.9084,101430.0
2016-03-16 14:30:00,46.12,46.13,45.98,45.98,56932.0,40.8996,40.9084,40.7754,40.7754,56932.0
2016-03-16 15:00:00,45.99,46.04,45.9,46.02,83026.0,40.7843,40.8286,40.7045,40.8109,83026.0
2016-03-16 15:30:00,46.02,46.1,45.93,45.97,233520.0,40.8109,40.8818,40.7311,40.7665,233520.0
2016-03-17 09:30:00,45.84,46.02,45.68,45.95,75904.0,40.6513,40.8109,40.5094,40.7488,75904.0
2016-03-17 10:00:00,45.96,46.04,45.93,46.02,73368.0,40.7577,40.8286,40.7311,40.8109,73368.0
2016-03-17 10:30:00,46.02,46.12,45.94,45.95,109912.0,40.8109,40.8996,40.7399,40.7488,109912.0
2016-03-17 11:00:00,45.96,45.99,45.82,45.85,76894.0,40.7577,40.7843,40.6335,40.6601,76894.0
2016-03-17 11:30:00,45.85,46.03,45.81,46.03,54698.0,40.6601,40.8198,40.6247,40.8198,54698.0
2016-03-17 12:00:00,46.04,46.13,45.99,46.13,41196.0,40.8286,40.9084,40.7843,40.9084,41196.0
2016-03-17 12:30:00,46.13,46.21,46.09,46.15,33350.0,40.9084,40.9794,40.873,40.9262,33350.0
2016-03-17 13:00:00,46.17,46.17,46.07,46.17,42562.0,40.9439,40.9439,40.8552,40.9439,42562.0
2016-03-17 13:30:00,46.16,46.16,46.04,46.08,49202.0,40.935,40.935,40.8286,40.8641,49202.0
2016-03-17 14:00:00,46.06,46.09,46.02,46.08,64414.0,40.8464,40.873,40.8109,40.8641,64414.0
2016-03-17 14:30:00,46.08,46.1,46.02,46.04,52576.0,40.8641,40.8818,40.8109,40.8286,52576.0
2016-03-17 15:00:00,46.03,46.07,45.96,46.01,88124.0,40.8198,40.8552,40.7577,40.802,88124.0
2016-03-17 15:30:00,46.01,46.08,45.99,46.0,224910.0,40.802,40.8641,40.7843,40.7931,224910.0
2016-03-18 09:30:00,46.0,46.2,45.58,45.74,395452.0,40.7931,40.9705,40.4207,40.5626,395452.0
2016-03-18 10:00:00,45.73,45.78,45.58,45.7,79850.0,40.5537,40.598,40.4207,40.5271,79850.0
2016-03-18 10:30:00,45.7,45.75,45.57,45.74,83894.0,40.5271,40.5714,40.4118,40.5626,83894.0
2016-03-18 11:00:00,45.74,45.89,45.71,45.82,54902.0,40.5626,40.6956,40.536,40.6335,54902.0
2016-03-18 11:30:00,45.82,45.97,45.8,45.87,56944.0,40.6335,40.7665,40.6158,40.6779,56944.0
2016-03-18 12:00:00,45.87,45.9,45.76,45.79,60508.0,40.6779,40.7045,40.5803,40.6069,60508.0
2016-03-18 12:30:00,45.79,45.81,45.64,45.67,71556.0,40.6069,40.6247,40.4739,40.5005,71556.0
2016-03-18 13:00:00,45.67,45.77,45.67,45.74,63582.0,40.5005,40.5892,40.5005,40.5626,63582.0
2016-03-18 13:30:00,45.74,45.82,45.72,45.8,42728.0,40.5626,40.6335,40.5448,40.6158,42728.0
2016-03-18 14:00:00,45.81,45.84,45.77,45.79,70258.0,40.6247,40.6513,40.5892,40.6069,70258.0
2016-03-18 14:30:00,45.78,45.84,45.75,45.76,85592.0,40.598,40.6513,40.5714,40.5803,85592.0
2016-03-18 15:00:00,45.77,45.92,45.77,45.88,131678.0,40.5892,40.7222,40.5892,40.6867,131678.0
2016-03-18 15:30:00,45.89,45.98,45.84,45.88,491014.0,40.6956,40.7754,40.6513,40.6867,491014.0
2016-03-21 09:30:00,45.8,45.82,45.4,45.51,52476.0,40.6158,40.6335,40.2611,40.3586,52476.0
2016-03-21 10:00:00,45.51,45.81,45.47,45.72,44596.0,40.3586,40.6247,40.3231,40.5448,44596.0
2016-03-21 10:30:00,45.74,45.92,45.73,45.84,34432.0,40.5626,40.7222,40.5537,40.6513,34432.0
2016-03-21 11:00:00,45.84,46.0,45.83,45.98,50376.0,40.6513,40.7931,40.6424,40.7754,50376.0
2016-03-21 11:30:00,45.98,46.06,45.94,46.01,42242.0,40.7754,40.8464,40.7399,40.802,42242.0
2016-03-21 12:00:00,46.01,46.12,46.01,46.09,49002.0,40.802,40.8996,40.802,40.873,49002.0
2016-03-21 12:30:00,46.1,46.17,46.07,46.13,29500.0,40.8818,40.9439,40.8552,40.9084,29500.0
2016-03-21 13:00:00,46.15,46.15,46.07,46.13,34178.0,40.9262,40.9262,40.8552,40.9084,34178.0
2016-03-21 13:30:00,46.16,46.16,46.06,46.13,31954.0,40.935,40.935,40.8464,40.9084,31954.0
2016-03-21 14:00:00,46.12,46.17,46.08,46.12,36824.0,40.8996,40.9439,40.8641,40.8996,36824.0
2016-03-21 14:30:00,46.11,46.22,46.1,46.14,70532.0,40.8907,40.9882,40.8818,40.9173,70532.0
2016-03-21 15:00:00,46.13,46.18,46.04,46.05,85112.0,40.9084,40.9528,40.8286,40.8375,85112.0
2016-03-21 15:30:00,46.05,46.08,45.99,46.0,180148.0,40.8375,40.8641,40.7843,40.7931,180148.0
2016-03-22 09:30:00,45.96,45.98,45.72,45.74,108214.0,40.7577,40.7754,40.5448,40.5626,108214.0
2016-03-22 10:00:00,45.76,45.91,45.7,45.86,38772.0,40.5803,40.7133,40.5271,40.669,38772.0
2016-03-22 10:30:00,45.86,45.88,45.79,45.8,42284.0,40.669,40.6867,40.6069,40.6158,42284.0
2016-03-22 11:00:00,45.77,45.83,45.73,45.74,66710.0,40.5892,40.6424,40.5537,40.5626,66710.0
2016-03-22 11:30:00,45.75,45.75,45.68,45.7,66098.0,40.5714,40.5714,40.5094,40.5271,66098.0
2016-03-22 12:00:00,45.69,45.87,45.68,45.87,35418.0,40.5182,40.6779,40.5094,40.6779,35418.0
2016-03-22 12:30:00,45.85,45.94,45.85,45.92,71200.0,40.6601,40.7399,40.6601,40.7222,71200.0
2016-03-22 13:00:00,45.94,45.95,45.88,45.9,56488.0,40.7399,40.7488,40.6867,40.7045,56488.0
2016-03-22 13:30:00,45.91,45.92,45.83,45.88,37768.0,40.7133,40.7222,40.6424,40.6867,37768.0
2016-03-22 14:00:00,45.88,45.96,45.85,45.85,75332.0,40.6867,40.7577,40.6601,40.6601,75332.0
2016-03-22 14:30:00,45.87,45.89,45.82,45.82,157106.0,40.6779,40.6956,40.6335,40.6335,157106.0
2016-03-22 15:00:00,45.8,45.8,45.65,45.71,65470.0,40.6158,40.6158,40.4828,40.536,65470.0
2016-03-22 15:30:00,45.71,45.77,45.7,45.75,154514.0,40.536,40.5892,40.5271,40.5714,154514.0
2016-03-23 09:30:00,45.81,46.24,45.69,45.96,103220.0,40.6247,41.006,40.5182,40.7577,103220.0
2016-03-23 10:00:00,45.96,45.99,45.82,45.83,64484.0,40.7577,40.7843,40.6335,40.6424,64484.0
2016-03-23 10:30:00,45.83,45.87,45.74,45.77,64042.0,40.6424,40.6779,40.5626,40.5892,64042.0
2016-03-23 11:00:00,45.77,45.84,45.74,45.74,92902.0,40.5892,40.6513,40.5626,40.5626,92902.0
2016-03-23 11:30:00,45.75,45.86,45.74,45.84,34572.0,40.5714,40.669,40.5626,40.6513,34572.0
2016-03-23 12:00:00,45.83,45.91,45.8,45.9,42330.0,40.6424,40.7133,40.6158,40.7045,42330.0
2016-03-23 12:30:00,45.94,45.95,45.87,45.94,32680.0,40.7399,40.7488,40.6779,40.7399,32680.0
2016-03-23 13:00:00,45.94,45.99,45.91,45.98,26400.0,40.7399,40.7843,40.7133,40.7754,26400.0
2016-03-23 13:30:00,45.98,46.01,45.91,46.01,55588.0,40.7754,40.802,40.7133,40.802,55588.0
2016-03-23 14:00:00,46.0,46.02,45.94,45.99,55992.0,40.7931,40.8109,40.7399,40.7843,55992.0
2016-03-23 14:30:00,45.99,46.01,45.88,45.91,45602.0,40.7843,40.802,40.6867,40.7133,45602.0
2016-03-23 15:00:00,45.91,45.91,45.81,45.82,70998.0,40.7133,40.7133,40.6247,40.6335,70998.0
2016-03-23 15:30:00,45.83,45.87,45.77,45.79,202336.0,40.6424,40.6779,40.5892,40.6069,202336.0
2016-03-24 09:30:00,45.81,46.02,45.73,45.8,91978.0,40.6247,40.8109,40.5537,40.6158,91978.0
2016-03-24 10:00:00,45.79,45.87,45.7,45.74,67392.0,40.6069,40.6779,40.5271,40.5626,67392.0
2016-03-24 10:30:00,45.74,45.74,45.63,45.71,107102.0,40.5626,40.5626,40.465,40.536,107102.0
2016-03-24 11:00:00,45.7,45.76,45.68,45.72,108962.0,40.5271,40.5803,40.5094,40.5448,108962.0
2016-03-24 11:30:00,45.72,45.75,45.69,45.71,45362.0,40.5448,40.5714,40.5182,40.536,45362.0
2016-03-24 12:00:00,45.74,45.81,45.68,45.69,19964.0,40.5626,40.6247,40.5094,40.5182,19964.0
2016-03-24 12:30:00,45.68,45.7,45.57,45.59,22768.0,40.5094,40.5271,40.4118,40.4296,22768.0
2016-03-24 13:00:00,45.6,45.6,45.52,45.56,20480.0,40.4384,40.4384,40.3675,40.403,20480.0
2016-03-24 13:30:00,45.58,45.66,45.58,45.62,27550.0,40.4207,40.4916,40.4207,40.4562,27550.0
2016-03-24 14:00:00,45.62,45.65,45.58,45.65,36320.0,40.4562,40.4828,40.4207,40.4828,36320.0
2016-03-24 14:30:00,45.65,45.72,45.65,45.67,32624.0,40.4828,40.5448,40.4828,40.5005,32624.0
2016-03-24 15:00:00,45.68,45.76,45.66,45.69,51038.0,40.5094,40.5803,40.4916,40.5182,51038.0
2016-03-24 15:30:00,45.69,45.8,45.67,45.74,243444.0,40.5182,40.6158,40.5005,40.5626,243444.0
2016-03-28 09:30:00,45.91,46.12,45.88,45.89,84780.0,40.7133,40.8996,40.6867,40.6956,84780.0
2016-03-28 10:00:00,45.93,45.99,45.79,45.99,52232.0,40.7311,40.7843,40.6069,40.7843,52232.0
2016-03-28 10:30:00,45.99,45.99,45.73,45.73,17608.0,40.7843,40.7843,40.5537,40.5537,17608.0
2016-03-28 11:00:00,45.76,45.88,45.76,45.86,21630.0,40.5803,40.6867,40.5803,40.669,21630.0
2016-03-28 11:30:00,45.85,45.99,45.84,45.97,21896.0,40.6601,40.7843,40.6513,40.7665,21896.0
2016-03-28 12:00:00,45.98,45.99,45.89,45.95,17120.0,40.7754,40.7843,40.6956,40.7488,17120.0
2016-03-28 12:30:00,45.97,45.99,45.96,45.96,15172.0,40.7665,40.7843,40.7577,40.7577,15172.0
2016-03-28 13:00:00,45.97,45.98,45.86,45.88,26730.0,40.7665,40.7754,40.669,40.6867,26730.0
2016-03-28 13:30:00,45.88,45.99,45.85,45.95,32010.0,40.6867,40.7843,40.6601,40.7488,32010.0
2016-03-28 14:00:00,45.96,46.04,45.95,45.96,49484.0,40.7577,40.8286,40.7488,40.7577,49484.0
2016-03-28 14:30:00,45.95,46.0,45.94,45.99,39494.0,40.7488,40.7931,40.7399,40.7843,39494.0
2016-03-28 15:00:00,45.99,46.05,45.99,46.03,88364.0,40.7843,40.8375,40.7843,40.8198,88364.0
2016-03-28 15:30:00,46.02,46.06,45.98,45.99,190638.0,40.8109,40.8464,40.7754,40.7843,190638.0
2016-03-29 09:30:00,45.99,46.23,45.82,46.12,75928.0,40.7843,40.9971,40.6335,40.8996,75928.0
2016-03-29 10:00:00,46.14,46.23,46.03,46.05,45208.0,40.9173,40.9971,40.8198,40.8375,45208.0
2016-03-29 10:30:00,46.05,46.07,45.9,46.01,44768.0,40.8375,40.8552,40.7045,40.802,44768.0
2016-03-29 11:00:00,46.01,46.02,45.78,45.81,62280.0,40.802,40.8109,40.598,40.6247,62280.0
2016-03-29 11:30:00,45.79,45.87,45.67,45.87,52684.0,40.6069,40.6779,40.5005,40.6779,52684.0
2016-03-29 12:00:00,45.87,46.08,45.81,46.07,55178.0,40.6779,40.8641,40.6247,40.8552,55178.0
2016-03-29 12:30:00,46.09,46.2,46.05,46.15,55888.0,40.873,40.9705,40.8375,40.9262,55888.0
2016-03-29 13:00:00,46.15,46.16,46.06,46.1,27804.0,40.9262,40.935,40.8464,40.8818,27804.0
2016-03-29 13:30:00,46.09,46.17,46.05,46.17,33538.0,40.873,40.9439,40.8375,40.9439,33538.0
2016-03-29 14:00:00,46.16,46.18,46.1,46.18,48676.0,40.935,40.9528,40.8818,40.9528,48676.0
2016-03-29 14:30:00,46.18,46.23,46.13,46.17,42056.0,40.9528,40.9971,40.9084,40.9439,42056.0
2016-03-29 15:00:00,46.17,46.25,46.14,46.24,51148.0,40.9439,41.0148,40.9173,41.006,51148.0
2016-03-29 15:30:00,46.24,46.24,46.12,46.13,204324.0,41.006,41.006,40.8996,40.9084,204324.0
2016-03-30 09:30:00,46.25,46.25,45.95,46.02,70436.0,41.0148,41.0148,40.7488,40.8109,70436.0
2016-03-30 10:00:00,46.05,46.05,45.92,45.92,40440.0,40.8375,40.8375,40.7222,40.7222,40440.0
2016-03-30 10:30:00,45.92,45.94,45.79,45.84,27378.0,40.7222,40.7399,40.6069,40.6513,27378.0
2016-03-30 11:00:00,45.83,46.08,45.83,46.01,45264.0,40.6424,40.8641,40.6424,40.802,45264.0
2016-03-30 11:30:00,46.01,46.07,45.97,46.04,38360.0,40.802,40.8552,40.7665,40.8286,38360.0
2016-03-30 12:00:00,46.04,46.09,45.94,45.94,58558.0,40.8286,40.873,40.7399,40.7399,58558.0
2016-03-30 12:30:00,45.96,46.09,45.93,46.03,57900.0,40.7577,40.873,40.7311,40.8198,57900.0
2016-03-30 13:00:00,46.03,46.17,46.02,46.12,31320.0,40.8198,40.9439,40.8109,40.8996,31320.0
2016-03-30 13:30:00,46.13,46.18,46.11,46.17,44734.0,40.9084,40.9528,40.8907,40.9439,44734.0
2016-03-30 14:00:00,46.16,46.16,46.07,46.11,32458.0,40.935,40.935,40.8552,40.8907,32458.0
2016-03-30 14:30:00,46.12,46.15,46.02,46.07,38770.0,40.8996,40.9262,40.8109,40.8552,38770.0
2016-03-30 15:00:00,46.07,46.16,46.06,46.16,49168.0,40.8552,40.935,40.8464,40.935,49168.0
2016-03-30 15:30:00,46.16,46.17,46.01,46.07,170206.0,40.935,40.9439,40.802,40.8552,170206.0
2016-03-31 09:30:00,46.06,46.19,45.97,46.0,54738.0,40.8464,40.9616,40.7665,40.7931,54738.0
2016-03-31 10:00:00,45.98,46.03,45.93,45.95,37374.0,40.7754,40.8198,40.7311,40.7488,37374.0
2016-03-31 10:30:00,45.94,46.02,45.85,45.85,69686.0,40.7399,40.8109,40.6601,40.6601,69686.0
2016-03-31 11:00:00,45.87,45.91,45.82,45.84,40832.0,40.6779,40.7133,40.6335,40.6513,40832.0
2016-03-31 11:30:00,45.87,45.92,45.8,45.92,69252.0,40.6779,40.7222,40.6158,40.7222,69252.0
2016-03-31 12:00:00,45.93,45.98,45.91,45.98,60170.0,40.7311,40.7754,40.7133,40.7754,60170.0
2016-03-31 12:30:00,45.97,45.97,45.88,45.95,66904.0,40.7665,40.7665,40.6867,40.7488,66904.0
2016-03-31 13:00:00,45.95,46.05,45.94,46.04,64338.0,40.7488,40.8375,40.7399,40.8286,64338.0
2016-03-31 13:30:00,46.04,46.04,45.94,45.99,69242.0,40.8286,40.8286,40.7399,40.7843,69242.0
2016-03-31 14:00:00,45.99,46.01,45.95,45.98,77212.0,40.7843,40.802,40.7488,40.7754,77212.0
2016-03-31 14:30:00,45.98,46.02,45.96,46.01,65706.0,40.7754,40.8109,40.7577,40.802,65706.0
2016-03-31 15:00:00,45.99,46.05,45.99,46.01,98630.0,40.7843,40.8375,40.7843,40.802,98630.0
2016-03-31 15:30:00,46.01,46.14,45.99,46.09,345718.0,40.802,40.9173,40.7843,40.873,345718.0
2016-04-01 09:30:00,45.98,46.21,45.85,46.14,71636.0,40.7754,40.9794,40.6601,40.9173,71636.0
2016-04-01 10:00:00,46.1,46.32,46.02,46.28,52550.0,40.8818,41.0769,40.8109,41.0415,52550.0
2016-04-01 10:30:00,46.27,46.35,46.23,46.35,86856.0,41.0326,41.1035,40.9971,41.1035,86856.0
2016-04-01 11:00:00,46.37,46.41,46.3,46.38,50550.0,41.1213,41.1567,41.0592,41.1301,50550.0
2016-04-01 11:30:00,46.38,46.45,46.3,46.33,52816.0,41.1301,41.1922,41.0592,41.0858,52816.0
2016-04-01 12:00:00,46.33,46.33,46.26,46.3,33418.0,41.0858,41.0858,41.0237,41.0592,33418.0
2016-04-01 12:30:00,46.29,46.43,46.29,46.37,40114.0,41.0503,41.1745,41.0503,41.1213,40114.0
2016-04-01 13:00:00,46.38,46.47,46.35,46.45,35220.0,41.1301,41.2099,41.1035,41.1922,35220.0
2016-04-01 13:30:00,46.44,46.56,46.44,46.56,49344.0,41.1833,41.2898,41.1833,41.2898,49344.0
2016-04-01 14:00:00,46.56,46.56,46.46,46.53,61258.0,41.2898,41.2898,41.2011,41.2632,61258.0
2016-04-01 14:30:00,46.52,46.69,46.52,46.66,49726.0,41.2543,41.405,41.2543,41.3784,49726.0
2016-04-01 15:00:00,46.66,46.72,46.65,46.72,83226.0,41.3784,41.4316,41.3696,41.4316,83226.0
2016-04-01 15:30:00,46.72,46.88,46.72,46.85,223734.0,41.4316,41.5735,41.4316,41.5469,223734.0
2016-04-04 09:30:00,46.94,46.94,46.44,46.47,99576.0,41.6267,41.6267,41.1833,41.2099,99576.0
2016-04-04 10:00:00,46.48,46.57,46.3,46.36,76790.0,41.2188,41.2986,41.0592,41.1124,76790.0
2016-04-04 10:30:00,46.35,46.37,46.16,46.2,50980.0,41.1035,41.1213,40.935,40.9705,50980.0
2016-04-04 11:00:00,46.18,46.3,46.16,46.26,66808.0,40.9528,41.0592,40.935,41.0237,66808.0
2016-04-04 11:30:00,46.26,46.34,46.26,46.3,45964.0,41.0237,41.0947,41.0237,41.0592,45964.0
2016-04-04 12:00:00,46.3,46.33,46.24,46.24,66190.0,41.0592,41.0858,41.006,41.006,66190.0
2016-04-04 12:30:00,46.24,46.27,46.16,46.17,37306.0,41.006,41.0326,40.935,40.9439,37306.0
2016-04-04 13:00:00,46.16,46.24,46.13,46.18,46512.0,40.935,41.006,40.9084,40.9528,46512.0
2016-04-04 13:30:00,46.19,46.22,46.12,46.17,42582.0,40.9616,40.9882,40.8996,40.9439,42582.0
2016-04-04 14:00:00,46.17,46.26,46.13,46.26,51172.0,40.9439,41.0237,40.9084,41.0237,51172.0
2016-04-04 14:30:00,46.27,46.27,46.17,46.18,101568.0,41.0326,41.0326,40.9439,40.9528,101568.0
2016-04-04 15:00:00,46.17,46.25,46.16,46.17,117226.0,40.9439,41.0148,40.935,40.9439,117226.0
2016-04-04 15:30:00,46.17,46.27,46.09,46.27,340312.0,40.9439,41.0326,40.873,41.0326,340312.0
2016-04-05 09:30:00,46.3,46.49,46.05,46.43,88920.0,41.0592,41.2277,40.8375,41.1745,88920.0
2016-04-05 10:00:00,46.42,46.8,46.42,46.72,260154.0,41.1656,41.5026,41.1656,41.4316,260154.0
2016-04-05 10:30:00,46.71,46.85,46.7,46.85,144338.0,41.4228,41.5469,41.4139,41.5469,144338.0
2016-04-05 11:00:00,46.85,46.93,46.79,46.9,122766.0,41.5469,41.6179,41.4937,41.5913,122766.0
2016-04-05 11:30:00,46.88,46.88,46.66,46.66,162936.0,41.5735,41.5735,41.3784,41.3784,162936.0
2016-04-05 12:00:00,46.65,46.84,46.64,46.83,164946.0,41.3696,41.5381,41.3607,41.5292,164946.0
2016-04-05 12:30:00,46.81,46.83,46.73,46.76,103292.0,41.5115,41.5292,41.4405,41.4671,103292.0
2016-04-05 13:00:00,46.76,46.99,46.76,46.98,74470.0,41.4671,41.6711,41.4671,41.6622,74470.0
2016-04-05 13:30:00,46.97,46.99,46.92,46.94,39010.0,41.6534,41.6711,41.609,41.6267,39010.0
2016-04-05 14:00:00,46.93,47.06,46.89,47.06,100418.0,41.6179,41.7332,41.5824,41.7332,100418.0
2016-04-05 14:30:00,47.04,47.13,47.03,47.07,108948.0,41.7154,41.7952,41.7066,41.742,108948.0
2016-04-05 15:00:00,47.07,47.09,46.92,46.93,148966.0,41.742,41.7598,41.609,41.6179,148966.0
2016-04-05 15:30:00,46.93,46.98,46.85,46.97,534934.0,41.6179,41.6622,41.5469,41.6534,534934.0
2016-04-06 09:30:00,46.91,47.43,46.85,47.2,212796.0,41.6001,42.0613,41.5469,41.8573,212796.0
2016-04-06 10:00:00,47.2,47.2,46.86,47.07,208692.0,41.8573,41.8573,41.5558,41.742,208692.0
2016-04-06 10:30:00,47.07,47.23,46.94,47.2,219866.0,41.742,41.8839,41.6267,41.8573,219866.0
2016-04-06 11:00:00,47.2,47.34,47.13,47.2,253652.0,41.8573,41.9815,41.7952,41.8573,253652.0
2016-04-06 11:30:00,47.2,47.27,47.15,47.24,237530.0,41.8573,41.9194,41.813,41.8928,237530.0
2016-04-06 12:00:00,47.24,47.24,47.1,47.11,106246.0,41.8928,41.8928,41.7686,41.7775,106246.0
2016-04-06 12:30:00,47.12,47.12,46.9,46.91,54296.0,41.7864,41.7864,41.5913,41.6001,54296.0
2016-04-06 13:00:00,46.92,47.02,46.91,46.97,52250.0,41.609,41.6977,41.6001,41.6534,52250.0
2016-04-06 13:30:00,46.96,47.04,46.94,47.02,55786.0,41.6445,41.7154,41.6267,41.6977,55786.0
2016-04-06 14:00:00,47.02,47.04,46.93,47.01,93854.0,41.6977,41.7154,41.6179,41.6888,93854.0
2016-04-06 14:30:00,47.02,47.02,46.91,47.02,105988.0,41.6977,41.6977,41.6001,41.6977,105988.0
2016-04-06 15:00:00,47.02,47.16,47.0,47.1,125654.0,41.6977,41.8218,41.68,41.7686,125654.0
2016-04-06 15:30:00,47.1,47.22,47.08,47.2,401772.0,41.7686,41.8751,41.7509,41.8573,401772.0
2016-04-07 09:30:00,46.96,47.22,46.79,47.17,97198.0,41.6445,41.8751,41.4937,41.8307,97198.0
2016-04-07 10:00:00,47.17,47.24,47.03,47.04,108936.0,41.8307,41.8928,41.7066,41.7154,108936.0
2016-04-07 10:30:00,47.04,47.06,46.81,46.88,116380.0,41.7154,41.7332,41.5115,41.5735,116380.0
2016-04-07 11:00:00,46.88,46.9,46.8,46.85,76350.0,41.5735,41.5913,41.5026,41.5469,76350.0
2016-04-07 11:30:00,46.86,46.96,46.84,46.9,57914.0,41.5558,41.6445,41.5381,41.5913,57914.0
2016-04-07 12:00:00,46.91,46.91,46.71,46.72,80318.0,41.6001,41.6001,41.4228,41.4316,80318.0
2016-04-07 12:30:00,46.71,46.84,46.71,46.79,64292.0,41.4228,41.5381,41.4228,41.4937,64292.0
2016-04-07 13:00:00,46.79,46.89,46.79,46.81,57424.0,41.4937,41.5824,41.4937,41.5115,57424.0
2016-04-07 13:30:00,46.82,46.85,46.69,46.69,100396.0,41.5203,41.5469,41.405,41.405,100396.0
2016-04-07 14:00:00,46.69,46.7,46.59,46.65,101770.0,41.405,41.4139,41.3164,41.3696,101770.0
2016-04-07 14:30:00,46.63,46.71,46.58,46.63,92142.0,41.3518,41.4228,41.3075,41.3518,92142.0
2016-04-07 15:00:00,46.63,46.85,46.63,46.84,163966.0,41.3518,41.5469,41.3518,41.5381,163966.0
2016-04-07 15:30:00,46.84,47.01,46.83,46.96,411082.0,41.5381,41.6888,41.5292,41.6445,411082.0
2016-04-08 09:30:00,47.13,47.17,46.83,46.98,32110.0,41.7952,41.8307,41.5292,41.6622,32110.0
2016-04-08 10:00:00,47.06,47.09,46.89,46.93,19450.0,41.7332,41.7598,41.5824,41.6179,19450.0
2016-04-08 10:30:00,46.93,46.97,46.81,46.84,31850.0,41.6179,41.6534,41.5115,41.5381,31850.0
2016-04-08 11:00:00,46.84,47.02,46.81,47.01,33960.0,41.5381,41.6977,41.5115,41.6888,33960.0
2016-04-08 11:30:00,47.0,47.02,46.87,46.9,30858.0,41.68,41.6977,41.5647,41.5913,30858.0
2016-04-08 12:00:00,46.93,47.01,46.92,46.93,20690.0,41.6179,41.6888,41.609,41.6179,20690.0
2016-04-08 12:30:00,46.92,47.02,46.88,47.02,29972.0,41.609,41.6977,41.5735,41.6977,29972.0
2016-04-08 13:00:00,47.01,47.07,46.98,47.07,23916.0,41.6888,41.742,41.6622,41.742,23916.0
2016-04-08 13:30:00,47.05,47.2,47.05,47.2,24314.0,41.7243,41.8573,41.7243,41.8573,24314.0
2016-04-08 14:00:00,47.19,47.2,47.12,47.16,37170.0,41.8484,41.8573,41.7864,41.8218,37170.0
2016-04-08 14:30:00,47.17,47.18,47.03,47.09,27760.0,41.8307,41.8396,41.7066,41.7598,27760.0
2016-04-08 15:00:00,47.08,47.08,46.94,46.98,37008.0,41.7509,41.7509,41.6267,41.6622,37008.0
2016-04-08 15:30:00,46.96,47.07,46.92,47.06,127592.0,41.6445,41.742,41.609,41.7332,127592.0
2016-04-11 09:30:00,47.25,47.25,46.96,46.99,58534.0,41.9017,41.9017,41.6445,41.6711,58534.0
2016-04-11 10:00:00,47.03,47.11,46.95,46.99,78214.0,41.7066,41.7775,41.6356,41.6711,78214.0
2016-04-11 10:30:00,47.02,47.03,46.82,46.85,41054.0,41.6977,41.7066,41.5203,41.5469,41054.0
2016-04-11 11:00:00,46.84,46.9,46.79,46.87,56218.0,41.5381,41.5913,41.4937,41.5647,56218.0
2016-04-11 11:30:00,46.88,46.88,46.77,46.85,28626.0,41.5735,41.5735,41.476,41.5469,28626.0
2016-04-11 12:00:00,46.85,46.87,46.82,46.85,43380.0,41.5469,41.5647,41.5203,41.5469,43380.0
2016-04-11 12:30:00,46.85,46.88,46.77,46.88,30396.0,41.5469,41.5735,41.476,41.5735,30396.0
2016-04-11 13:00:00,46.88,46.99,46.88,46.89,32640.0,41.5735,41.6711,41.5735,41.5824,32640.0
2016-04-11 13:30:00,46.91,46.96,46.84,46.85,37384.0,41.6001,41.6445,41.5381,41.5469,37384.0
2016-04-11 14:00:00,46.87,46.9,46.81,46.84,54750.0,41.5647,41.5913,41.5115,41.5381,54750.0
2016-04-11 14:30:00,46.83,46.93,46.81,46.84,66306.0,41.5292,41.6179,41.5115,41.5381,66306.0
2016-04-11 15:00:00,46.84,46.87,46.72,46.72,70900.0,41.5381,41.5647,41.4316,41.4316,70900.0
2016-04-11 15:30:00,46.73,46.76,46.64,46.72,178666.0,41.4405,41.4671,41.3607,41.4316,178666.0
2016-04-12 09:30:00,46.66,46.89,46.66,46.78,23408.0,41.3784,41.5824,41.3784,41.4849,23408.0
2016-04-12 10:00:00,46.79,46.79,46.61,46.68,17644.0,41.4937,41.4937,41.3341,41.3962,17644.0
2016-04-12 10:30:00,46.72,46.79,46.52,46.74,69026.0,41.4316,41.4937,41.2543,41.4494,69026.0
2016-04-12 11:00:00,46.74,46.82,46.73,46.74,25230.0,41.4494,41.5203,41.4405,41.4494,25230.0
2016-04-12 11:30:00,46.75,46.88,46.75,46.81,30032.0,41.4583,41.5735,41.4583,41.5115,30032.0
2016-04-12 12:00:00,46.83,46.84,46.73,46.74,20640.0,41.5292,41.5381,41.4405,41.4494,20640.0
2016-04-12 12:30:00,46.75,46.82,46.69,46.81,81398.0,41.4583,41.5203,41.405,41.5115,81398.0
2016-04-12 13:00:00,46.81,46.9,46.79,46.88,26746.0,41.5115,41.5913,41.4937,41.5735,26746.0
2016-04-12 13:30:00,46.88,46.92,46.83,46.83,29662.0,41.5735,41.609,41.5292,41.5292,29662.0
2016-04-12 14:00:00,46.83,46.91,46.74,46.81,81214.0,41.5292,41.6001,41.4494,41.5115,81214.0
2016-04-12 14:30:00,46.8,46.87,46.79,46.84,25110.0,41.5026,41.5647,41.4937,41.5381,25110.0
2016-04-12 15:00:00,46.85,46.9,46.85,46.87,56368.0,41.5469,41.5913,41.5469,41.5647,56368.0
2016-04-12 15:30:00,46.86,46.96,46.85,46.88,153270.0,41.5558,41.6445,41.5469,41.5735,153270.0
2016-04-13 09:30:00,47.03,47.04,46.74,46.74,77748.0,41.7066,41.7154,41.4494,41.4494,77748.0
2016-04-13 10:00:00,46.74,46.76,46.44,46.46,34174.0,41.4494,41.4671,41.1833,41.2011,34174.0
2016-04-13 10:30:00,46.46,46.49,46.31,46.42,71138.0,41.2011,41.2277,41.0681,41.1656,71138.0
2016-04-13 11:00:00,46.42,46.45,46.32,46.38,65222.0,41.1656,41.1922,41.0769,41.1301,65222.0
2016-04-13 11:30:00,46.41,46.54,46.41,46.49,50688.0,41.1567,41.272,41.1567,41.2277,50688.0
2016-04-13 12:00:00,46.49,46.58,46.47,46.49,45112.0,41.2277,41.3075,41.2099,41.2277,45112.0
2016-04-13 12:30:00,46.47,46.54,46.46,46.52,18970.0,41.2099,41.272,41.2011,41.2543,18970.0
2016-04-13 13:00:00,46.53,46.58,46.51,46.58,24368.0,41.2632,41.3075,41.2454,41.3075,24368.0
2016-04-13 13:30:00,46.58,46.67,46.58,46.65,46702.0,41.3075,41.3873,41.3075,41.3696,46702.0
2016-04-13 14:00:00,46.64,46.66,46.59,46.63,91614.0,41.3607,41.3784,41.3164,41.3518,91614.0
2016-04-13 14:30:00,46.63,46.79,46.63,46.79,57030.0,41.3518,41.4937,41.3518,41.4937,57030.0
2016-04-13 15:00:00,46.8,46.85,46.73,46.73,85202.0,41.5026,41.5469,41.4405,41.4405,85202.0
2016-04-13 15:30:00,46.73,46.77,46.7,46.73,202402.0,41.4405,41.476,41.4139,41.4405,202402.0
2016-04-14 09:30:00,46.74,46.88,46.51,46.68,49456.0,41.4494,41.5735,41.2454,41.3962,49456.0
2016-04-14 10:00:00,46.71,46.82,46.67,46.71,20978.0,41.4228,41.5203,41.3873,41.4228,20978.0
2016-04-14 10:30:00,46.74,46.82,46.68,46.73,24176.0,41.4494,41.5203,41.3962,41.4405,24176.0
2016-04-14 11:00:00,46.73,46.73,46.55,46.6,41350.0,41.4405,41.4405,41.2809,41.3252,41350.0
2016-04-14 11:30:00,46.58,46.68,46.57,46.59,28986.0,41.3075,41.3962,41.2986,41.3164,28986.0
2016-04-14 12:00:00,46.58,46.72,46.58,46.68,36212.0,41.3075,41.4316,41.3075,41.3962,36212.0
2016-04-14 12:30:00,46.67,46.84,46.66,46.7,21630.0,41.3873,41.5381,41.3784,41.4139,21630.0
2016-04-14 13:00:00,46.71,46.73,46.64,46.69,45726.0,41.4228,41.4405,41.3607,41.405,45726.0
2016-04-14 13:30:00,46.68,46.69,46.59,46.63,39726.0,41.3962,41.405,41.3164,41.3518,39726.0
2016-04-14 14:00:00,46.63,46.63,46.54,46.54,45868.0,41.3518,41.3518,41.272,41.272,45868.0
2016-04-14 14:30:00,46.54,46.58,46.52,46.52,42380.0,41.272,41.3075,41.2543,41.2543,42380.0
2016-04-14 15:00:00,46.53,46.6,46.52,46.54,106254.0,41.2632,41.3252,41.2543,41.272,106254.0
2016-04-14 15:30:00,46.53,46.58,46.44,46.51,251556.0,41.2632,41.3075,41.1833,41.2454,251556.0
2016-04-15 09:30:00,46.63,47.48,46.63,47.35,330356.0,41.3518,42.1056,41.3518,41.9903,330356.0
2016-04-15 10:00:00,47.38,47.45,47.25,47.33,158444.0,42.0169,42.079,41.9017,41.9726,158444.0
2016-04-15 10:30:00,47.34,47.37,47.13,47.15,50276.0,41.9815,42.0081,41.7952,41.813,50276.0
2016-04-15 11:00:00,47.17,47.19,46.95,47.0,53158.0,41.8307,41.8484,41.6356,41.68,53158.0
2016-04-15 11:30:00,46.96,47.01,46.88,46.91,22432.0,41.6445,41.6888,41.5735,41.6001,22432.0
2016-04-15 12:00:00,46.9,47.04,46.85,46.9,28966.0,41.5913,41.7154,41.5469,41.5913,28966.0
2016-04-15 12:30:00,46.89,46.97,46.87,46.96,30140.0,41.5824,41.6534,41.5647,41.6445,30140.0
2016-04-15 13:00:00,46.95,47.03,46.92,46.98,26250.0,41.6356,41.7066,41.609,41.6622,26250.0
2016-04-15 13:30:00,46.99,47.06,46.96,46.97,19260.0,41.6711,41.7332,41.6445,41.6534,19260.0
2016-04-15 14:00:00,46.96,46.99,46.83,46.88,86954.0,41.6445,41.6711,41.5292,41.5735,86954.0
2016-04-15 14:30:00,46.88,46.92,46.83,46.89,44584.0,41.5735,41.609,41.5292,41.5824,44584.0
2016-04-15 15:00:00,46.88,46.91,46.87,46.88,61054.0,41.5735,41.6001,41.5647,41.5735,61054.0
2016-04-15 15:30:00,46.88,46.97,46.83,46.95,388084.0,41.5735,41.6534,41.5292,41.6356,388084.0
2016-04-18 09:30:00,46.33,46.48,45.87,46.1,232230.0,41.0858,41.2188,40.6779,40.8818,232230.0
2016-04-18 10:00:00,46.12,46.45,46.1,46.38,121318.0,40.8996,41.1922,40.8818,41.1301,121318.0
2016-04-18 10:30:00,46.38,46.49,46.37,46.49,63364.0,41.1301,41.2277,41.1213,41.2277,63364.0
2016-04-18 11:00:00,46.49,46.56,46.46,46.52,62466.0,41.2277,41.2898,41.2011,41.2543,62466.0
2016-04-18 11:30:00,46.54,46.56,46.45,46.49,105420.0,41.272,41.2898,41.1922,41.2277,105420.0
2016-04-18 12:00:00,46.49,46.76,46.49,46.75,117242.0,41.2277,41.4671,41.2277,41.4583,117242.0
2016-04-18 12:30:00,46.76,46.78,46.67,46.74,70944.0,41.4671,41.4849,41.3873,41.4494,70944.0
2016-04-18 13:00:00,46.74,46.74,46.66,46.7,39560.0,41.4494,41.4494,41.3784,41.4139,39560.0
2016-04-18 13:30:00,46.7,46.7,46.62,46.7,68700.0,41.4139,41.4139,41.343,41.4139,68700.0
2016-04-18 14:00:00,46.7,46.73,46.64,46.71,51362.0,41.4139,41.4405,41.3607,41.4228,51362.0
2016-04-18 14:30:00,46.71,46.77,46.69,46.73,56586.0,41.4228,41.476,41.405,41.4405,56586.0
2016-04-18 15:00:00,46.72,46.74,46.63,46.65,103724.0,41.4316,41.4494,41.3518,41.3696,103724.0
2016-04-18 15:30:00,46.65,46.66,46.58,46.63,242220.0,41.3696,41.3784,41.3075,41.3518,242220.0
2016-04-19 09:30:00,46.74,46.99,46.67,46.82,100060.0,41.4494,41.6711,41.3873,41.5203,100060.0
2016-04-19 10:00:00,46.84,46.95,46.81,46.84,77610.0,41.5381,41.6356,41.5115,41.5381,77610.0
2016-04-19 10:30:00,46.84,46.92,46.72,46.9,43826.0,41.5381,41.609,41.4316,41.5913,43826.0
2016-04-19 11:00:00,46.9,46.99,46.88,46.98,47438.0,41.5913,41.6711,41.5735,41.6622,47438.0
2016-04-19 11:30:00,46.97,47.06,46.93,47.02,48726.0,41.6534,41.7332,41.6179,41.6977,48726.0
2016-04-19 12:00:00,47.03,47.15,46.97,47.1,73114.0,41.7066,41.813,41.6534,41.7686,73114.0
2016-04-19 12:30:00,47.1,47.18,47.07,47.17,40278.0,41.7686,41.8396,41.742,41.8307,40278.0
2016-04-19 13:00:00,47.16,47.22,47.13,47.13,41978.0,41.8218,41.8751,41.7952,41.7952,41978.0
2016-04-19 13:30:00,47.13,47.15,47.06,47.06,54420.0,41.7952,41.813,41.7332,41.7332,54420.0
2016-04-19 14:00:00,47.07,47.15,47.02,47.06,64546.0,41.742,41.813,41.6977,41.7332,64546.0
2016-04-19 14:30:00,47.07,47.13,47.04,47.09,40912.0,41.742,41.7952,41.7154,41.7598,40912.0
2016-04-19 15:00:00,47.08,47.13,47.06,47.1,49260.0,41.7509,41.7952,41.7332,41.7686,49260.0
2016-04-19 15:30:00,47.1,47.13,47.06,47.12,155892.0,41.7686,41.7952,41.7332,41.7864,155892.0
2016-04-20 09:30:00,47.05,47.23,46.93,47.07,47068.0,41.7243,41.8839,41.6179,41.742,47068.0
2016-04-20 10:00:00,47.04,47.05,46.82,46.82,33426.0,41.7154,41.7243,41.5203,41.5203,33426.0
2016-04-20 10:30:00,46.84,46.88,46.56,46.67,48856.0,41.5381,41.5735,41.2898,41.3873,48856.0
2016-04-20 11:00:00,46.64,46.84,46.64,46.84,44900.0,41.3607,41.5381,41.3607,41.5381,44900.0
2016-04-20 11:30:00,46.81,46.91,46.8,46.85,27880.0,41.5115,41.6001,41.5026,41.5469,27880.0
2016-04-20 12:00:00,46.84,46.93,46.82,46.88,20762.0,41.5381,41.6179,41.5203,41.5735,20762.0
2016-04-20 12:30:00,46.91,46.93,46.82,46.87,41214.0,41.6001,41.6179,41.5203,41.5647,41214.0
2016-04-20 13:00:00,46.88,46.93,46.82,46.85,33618.0,41.5735,41.6179,41.5203,41.5469,33618.0
2016-04-20 13:30:00,46.82,46.88,46.8,46.8,15952.0,41.5203,41.5735,41.5026,41.5026,15952.0
2016-04-20 14:00:00,46.8,46.9,46.77,46.87,50242.0,41.5026,41.5913,41.476,41.5647,50242.0
2016-04-20 14:30:00,46.85,46.88,46.83,46.85,41094.0,41.5469,41.5735,41.5292,41.5469,41094.0
2016-04-20 15:00:00,46.85,46.88,46.74,46.75,55982.0,41.5469,41.5735,41.4494,41.4583,55982.0
2016-04-20 15:30:00,46.76,46.77,46.63,46.64,220636.0,41.4671,41.476,41.3518,41.3607,220636.0
2016-04-21 09:30:00,46.49,46.6,45.85,45.94,125974.0,41.2277,41.3252,40.6601,40.7399,125974.0
2016-04-21 10:00:00,45.94,46.02,45.71,45.71,70800.0,40.7399,40.8109,40.536,40.536,70800.0
2016-04-21 10:30:00,45.74,45.96,45.7,45.9,82738.0,40.5626,40.7577,40.5271,40.7045,82738.0
2016-04-21 11:00:00,45.9,45.93,45.79,45.88,54244.0,40.7045,40.7311,40.6069,40.6867,54244.0
2016-04-21 11:30:00,45.85,45.9,45.79,45.79,50690.0,40.6601,40.7045,40.6069,40.6069,50690.0
2016-04-21 12:00:00,45.79,45.91,45.77,45.9,70486.0,40.6069,40.7133,40.5892,40.7045,70486.0
2016-04-21 12:30:00,45.91,45.96,45.84,45.88,36786.0,40.7133,40.7577,40.6513,40.6867,36786.0
2016-04-21 13:00:00,45.88,45.93,45.81,45.85,28504.0,40.6867,40.7311,40.6247,40.6601,28504.0
2016-04-21 13:30:00,45.88,45.88,45.8,45.84,53166.0,40.6867,40.6867,40.6158,40.6513,53166.0
2016-04-21 14:00:00,45.81,45.87,45.77,45.81,54866.0,40.6247,40.6779,40.5892,40.6247,54866.0
2016-04-21 14:30:00,45.81,45.83,45.71,45.78,32004.0,40.6247,40.6424,40.536,40.598,32004.0
2016-04-21 15:00:00,45.77,45.85,45.7,45.71,51572.0,40.5892,40.6601,40.5271,40.536,51572.0
2016-04-21 15:30:00,45.71,45.74,45.65,45.66,181384.0,40.536,40.5626,40.4828,40.4916,181384.0
2016-04-22 09:30:00,45.42,45.42,45.1,45.41,157340.0,40.2788,40.2788,39.995,40.2699,157340.0
2016-04-22 10:00:00,45.41,45.82,45.41,45.6,56858.0,40.2699,40.6335,40.2699,40.4384,56858.0
2016-04-22 10:30:00,45.6,45.72,45.58,45.67,65230.0,40.4384,40.5448,40.4207,40.5005,65230.0
2016-04-22 11:00:00,45.67,45.69,45.49,45.63,74596.0,40.5005,40.5182,40.3409,40.465,74596.0
2016-04-22 11:30:00,45.66,45.82,45.66,45.79,24728.0,40.4916,40.6335,40.4916,40.6069,24728.0
2016-04-22 12:00:00,45.82,45.82,45.69,45.69,51304.0,40.6335,40.6335,40.5182,40.5182,51304.0
2016-04-22 12:30:00,45.69,45.77,45.65,45.76,21772.0,40.5182,40.5892,40.4828,40.5803,21772.0
2016-04-22 13:00:00,45.75,45.81,45.74,45.77,21338.0,40.5714,40.6247,40.5626,40.5892,21338.0
2016-04-22 13:30:00,45.76,45.91,45.73,45.85,50682.0,40.5803,40.7133,40.5537,40.6601,50682.0
2016-04-22 14:00:00,45.85,45.97,45.82,45.97,44066.0,40.6601,40.7665,40.6335,40.7665,44066.0
2016-04-22 14:30:00,45.96,45.99,45.88,45.95,48856.0,40.7577,40.7843,40.6867,40.7488,48856.0
2016-04-22 15:00:00,45.97,46.02,45.9,46.01,74026.0,40.7665,40.8109,40.7045,40.802,74026.0
2016-04-22 15:30:00,46.01,46.05,45.95,46.03,283330.0,40.802,40.8375,40.7488,40.8198,283330.0
2016-04-25 09:30:00,46.0,46.17,45.9,46.13,34272.0,40.7931,40.9439,40.7045,40.9084,34272.0
2016-04-25 10:00:00,46.13,46.27,46.08,46.22,35818.0,40.9084,41.0326,40.8641,40.9882,35818.0
2016-04-25 10:30:00,46.23,46.28,46.16,46.22,44220.0,40.9971,41.0415,40.935,40.9882,44220.0
2016-04-25 11:00:00,46.22,46.27,46.14,46.23,20034.0,40.9882,41.0326,40.9173,40.9971,20034.0
2016-04-25 11:30:00,46.21,46.21,46.03,46.07,29040.0,40.9794,40.9794,40.8198,40.8552,29040.0
2016-04-25 12:00:00,46.07,46.17,46.02,46.17,33502.0,40.8552,40.9439,40.8109,40.9439,33502.0
2016-04-25 12:30:00,46.17,46.32,46.14,46.3,22756.0,40.9439,41.0769,40.9173,41.0592,22756.0
2016-04-25 13:00:00,46.32,46.42,46.31,46.39,23514.0,41.0769,41.1656,41.0681,41.139,23514.0
2016-04-25 13:30:00,46.37,46.37,46.23,46.29,35970.0,41.1213,41.1213,40.9971,41.0503,35970.0
2016-04-25 14:00:00,46.27,46.29,46.08,46.12,55916.0,41.0326,41.0503,40.8641,40.8996,55916.0
2016-04-25 14:30:00,46.13,46.18,46.09,46.13,79938.0,40.9084,40.9528,40.873,40.9084,79938.0
2016-04-25 15:00:00,46.15,46.15,46.04,46.09,57658.0,40.9262,40.9262,40.8286,40.873,57658.0
2016-04-25 15:30:00,46.08,46.24,46.08,46.24,172938.0,40.8641,41.006,40.8641,41.006,172938.0
2016-04-26 09:30:00,46.31,46.47,46.26,46.4,49878.0,41.0681,41.2099,41.0237,41.1479,49878.0
2016-04-26 10:00:00,46.34,46.45,46.11,46.23,35560.0,41.0947,41.1922,40.8907,40.9971,35560.0
2016-04-26 10:30:00,46.24,46.48,46.24,46.44,74212.0,41.006,41.2188,41.006,41.1833,74212.0
2016-04-26 11:00:00,46.42,46.47,46.29,46.41,30910.0,41.1656,41.2099,41.0503,41.1567,30910.0
2016-04-26 11:30:00,46.38,46.44,46.24,46.29,29712.0,41.1301,41.1833,41.006,41.0503,29712.0
2016-04-26 12:00:00,46.3,46.41,46.23,46.23,24412.0,41.0592,41.1567,40.9971,40.9971,24412.0
2016-04-26 12:30:00,46.26,46.27,46.12,46.13,20092.0,41.0237,41.0326,40.8996,40.9084,20092.0
2016-04-26 13:00:00,46.13,46.16,46.07,46.07,15444.0,40.9084,40.935,40.8552,40.8552,15444.0
2016-04-26 13:30:00,46.07,46.1,46.02,46.04,31268.0,40.8552,40.8818,40.8109,40.8286,31268.0
2016-04-26 14:00:00,46.02,46.1,46.02,46.02,37486.0,40.8109,40.8818,40.8109,40.8109,37486.0
2016-04-26 14:30:00,46.03,46.07,45.99,46.02,66012.0,40.8198,40.8552,40.7843,40.8109,66012.0
2016-04-26 15:00:00,46.02,46.04,45.97,45.98,60426.0,40.8109,40.8286,40.7665,40.7754,60426.0
2016-04-26 15:30:00,46.01,46.13,46.01,46.04,235884.0,40.802,40.9084,40.802,40.8286,235884.0
2016-04-27 09:30:00,46.15,46.3,45.81,46.12,24080.0,40.9262,41.0592,40.6247,40.8996,24080.0
2016-04-27 10:00:00,46.13,46.27,46.02,46.05,31876.0,40.9084,41.0326,40.8109,40.8375,31876.0
2016-04-27 10:30:00,46.05,46.13,45.9,46.1,35602.0,40.8375,40.9084,40.7045,40.8818,35602.0
2016-04-27 11:00:00,46.11,46.18,46.04,46.12,12522.0,40.8907,40.9528,40.8286,40.8996,12522.0
2016-04-27 11:30:00,46.16,46.24,46.06,46.07,17446.0,40.935,41.006,40.8464,40.8552,17446.0
2016-04-27 12:00:00,46.08,46.12,46.05,46.07,23792.0,40.8641,40.8996,40.8375,40.8552,23792.0
2016-04-27 12:30:00,46.08,46.08,45.99,46.04,12522.0,40.8641,40.8641,40.7843,40.8286,12522.0
2016-04-27 13:00:00,46.06,46.08,45.83,45.85,26042.0,40.8464,40.8641,40.6424,40.6601,26042.0
2016-04-27 13:30:00,45.85,45.96,45.79,45.8,26522.0,40.6601,40.7577,40.6069,40.6158,26522.0
2016-04-27 14:00:00,45.77,46.07,45.73,46.04,39688.0,40.5892,40.8552,40.5537,40.8286,39688.0
2016-04-27 14:30:00,46.05,46.13,45.98,46.04,26694.0,40.8375,40.9084,40.7754,40.8286,26694.0
2016-04-27 15:00:00,46.06,46.19,46.05,46.18,73524.0,40.8464,40.9616,40.8375,40.9528,73524.0
2016-04-27 15:30:00,46.18,46.25,46.13,46.15,98732.0,40.9528,41.0148,40.9084,40.9262,98732.0
2016-04-28 09:30:00,45.95,46.24,45.67,46.09,26302.0,40.7488,41.006,40.5005,40.873,26302.0
2016-04-28 10:00:00,46.12,46.31,46.12,46.24,31274.0,40.8996,41.0681,40.8996,41.006,31274.0
2016-04-28 10:30:00,46.29,46.35,46.13,46.28,59226.0,41.0503,41.1035,40.9084,41.0415,59226.0
2016-04-28 11:00:00,46.31,46.49,46.24,46.48,17392.0,41.0681,41.2277,41.006,41.2188,17392.0
2016-04-28 11:30:00,46.48,46.6,46.47,46.52,31744.0,41.2188,41.3252,41.2099,41.2543,31744.0
2016-04-28 12:00:00,46.55,46.62,46.52,46.59,45446.0,41.2809,41.343,41.2543,41.3164,45446.0
2016-04-28 12:30:00,46.59,46.69,46.56,46.67,19470.0,41.3164,41.405,41.2898,41.3873,19470.0
2016-04-28 13:00:00,46.67,46.68,46.57,46.61,35860.0,41.3873,41.3962,41.2986,41.3341,35860.0
2016-04-28 13:30:00,46.57,46.6,46.53,46.58,24468.0,41.2986,41.3252,41.2632,41.3075,24468.0
2016-04-28 14:00:00,46.59,46.59,46.46,46.56,20472.0,41.3164,41.3164,41.2011,41.2898,20472.0
2016-04-28 14:30:00,46.54,46.55,46.43,46.44,27250.0,41.272,41.2809,41.1745,41.1833,27250.0
2016-04-28 15:00:00,46.46,46.46,46.31,46.32,43348.0,41.2011,41.2011,41.0681,41.0769,43348.0
2016-04-28 15:30:00,46.34,46.41,46.27,46.4,132450.0,41.0947,41.1567,41.0326,41.1479,132450.0
2016-04-29 09:30:00,46.14,46.34,45.93,46.1,50330.0,40.9173,41.0947,40.7311,40.8818,50330.0
2016-04-29 10:00:00,46.1,46.29,46.05,46.26,36748.0,40.8818,41.0503,40.8375,41.0237,36748.0
2016-04-29 10:30:00,46.29,46.33,46.15,46.23,39920.0,41.0503,41.0858,40.9262,40.9971,39920.0
2016-04-29 11:00:00,46.24,46.35,46.22,46.33,27798.0,41.006,41.1035,40.9882,41.0858,27798.0
2016-04-29 11:30:00,46.31,46.33,46.21,46.27,24430.0,41.0681,41.0858,40.9794,41.0326,24430.0
2016-04-29 12:00:00,46.23,46.25,46.18,46.19,27584.0,40.9971,41.0148,40.9528,40.9616,27584.0
2016-04-29 12:30:00,46.2,46.33,46.2,46.27,24584.0,40.9705,41.0858,40.9705,41.0326,24584.0
2016-04-29 13:00:00,46.25,46.32,46.21,46.24,23898.0,41.0148,41.0769,40.9794,41.006,23898.0
2016-04-29 13:30:00,46.24,46.27,46.06,46.06,31668.0,41.006,41.0326,40.8464,40.8464,31668.0
2016-04-29 14:00:00,46.09,46.11,45.98,46.03,28790.0,40.873,40.8907,40.7754,40.8198,28790.0
2016-04-29 14:30:00,46.02,46.07,45.95,46.03,48702.0,40.8109,40.8552,40.7488,40.8198,48702.0
2016-04-29 15:00:00,46.05,46.15,46.03,46.12,46050.0,40.8375,40.9262,40.8198,40.8996,46050.0
2016-04-29 15:30:00,46.1,46.41,46.1,46.36,231234.0,40.8818,41.1567,40.8818,41.1124,231234.0
2016-05-02 09:30:00,46.35,46.85,46.22,46.54,76024.0,41.1035,41.5469,40.9882,41.272,76024.0
2016-05-02 10:00:00,46.53,46.63,46.49,46.58,48390.0,41.2632,41.3518,41.2277,41.3075,48390.0
2016-05-02 10:30:00,46.58,46.65,46.46,46.52,48700.0,41.3075,41.3696,41.2011,41.2543,48700.0
2016-05-02 11:00:00,46.52,46.53,46.4,46.49,54176.0,41.2543,41.2632,41.1479,41.2277,54176.0
2016-05-02 11:30:00,46.5,46.55,46.44,46.51,26612.0,41.2366,41.2809,41.1833,41.2454,26612.0
2016-05-02 12:00:00,46.51,46.55,46.49,46.52,41896.0,41.2454,41.2809,41.2277,41.2543,41896.0
2016-05-02 12:30:00,46.55,46.58,46.49,46.57,36946.0,41.2809,41.3075,41.2277,41.2986,36946.0
2016-05-02 13:00:00,46.57,46.69,46.56,46.6,36486.0,41.2986,41.405,41.2898,41.3252,36486.0
2016-05-02 13:30:00,46.62,46.71,46.62,46.67,31908.0,41.343,41.4228,41.343,41.3873,31908.0
2016-05-02 14:00:00,46.69,46.74,46.67,46.72,29938.0,41.405,41.4494,41.3873,41.4316,29938.0
2016-05-02 14:30:00,46.72,46.77,46.67,46.72,38022.0,41.4316,41.476,41.3873,41.4316,38022.0
2016-05-02 15:00:00,46.72,46.83,46.72,46.82,44904.0,41.4316,41.5292,41.4316,41.5203,44904.0
2016-05-02 15:30:00,46.82,46.83,46.68,46.74,122884.0,41.5203,41.5292,41.3962,41.4494,122884.0
2016-05-03 09:30:00,46.71,46.97,46.51,46.89,85074.0,41.4228,41.6534,41.2454,41.5824,85074.0
2016-05-03 10:00:00,46.88,47.23,46.88,47.1,189940.0,41.5735,41.8839,41.5735,41.7686,189940.0
2016-05-03 10:30:00,47.12,47.12,46.95,47.07,197662.0,41.7864,41.7864,41.6356,41.742,197662.0
2016-05-03 11:00:00,47.04,47.05,46.84,46.94,71444.0,41.7154,41.7243,41.5381,41.6267,71444.0
2016-05-03 11:30:00,46.93,46.96,46.8,46.93,61512.0,41.6179,41.6445,41.5026,41.6179,61512.0
2016-05-03 12:00:00,46.93,46.96,46.83,46.93,98422.0,41.6179,41.6445,41.5292,41.6179,98422.0
2016-05-03 12:30:00,46.94,46.98,46.85,46.91,53780.0,41.6267,41.6622,41.5469,41.6001,53780.0
2016-05-03 13:00:00,46.91,46.99,46.87,46.98,74850.0,41.6001,41.6711,41.5647,41.6622,74850.0
2016-05-03 13:30:00,46.97,46.99,46.9,46.91,67668.0,41.6534,41.6711,41.5913,41.6001,67668.0
2016-05-03 14:00:00,46.92,46.94,46.85,46.94,57062.0,41.609,41.6267,41.5469,41.6267,57062.0
2016-05-03 14:30:00,46.95,46.95,46.72,46.72,89432.0,41.6356,41.6356,41.4316,41.4316,89432.0
2016-05-03 15:00:00,46.73,46.77,46.63,46.71,89144.0,41.4405,41.476,41.3518,41.4228,89144.0
2016-05-03 15:30:00,46.71,46.86,46.61,46.83,326768.0,41.4228,41.5558,41.3341,41.5292,326768.0
2016-05-04 09:30:00,46.62,46.82,46.52,46.7,81174.0,41.343,41.5203,41.2543,41.4139,81174.0
2016-05-04 10:00:00,46.73,46.98,46.66,46.7,77586.0,41.4405,41.6622,41.3784,41.4139,77586.0
2016-05-04 10:30:00,46.66,46.79,46.62,46.64,50004.0,41.3784,41.4937,41.343,41.3607,50004.0
2016-05-04 11:00:00,46.67,46.87,46.63,46.83,40842.0,41.3873,41.5647,41.3518,41.5292,40842.0
2016-05-04 11:30:00,46.8,46.95,46.67,46.92,64622.0,41.5026,41.6356,41.3873,41.609,64622.0
2016-05-04 12:00:00,46.91,46.99,46.88,46.93,29986.0,41.6001,41.6711,41.5735,41.6179,29986.0
2016-05-04 12:30:00,46.94,46.99,46.91,46.92,58274.0,41.6267,41.6711,41.6001,41.609,58274.0
2016-05-04 13:00:00,46.92,46.93,46.77,46.93,42998.0,41.609,41.6179,41.476,41.6179,42998.0
2016-05-04 13:30:00,46.94,46.94,46.8,46.81,89734.0,41.6267,41.6267,41.5026,41.5115,89734.0
2016-05-04 14:00:00,46.81,46.84,46.73,46.82,83296.0,41.5115,41.5381,41.4405,41.5203,83296.0
2016-05-04 14:30:00,46.83,46.96,46.81,46.88,69982.0,41.5292,41.6445,41.5115,41.5735,69982.0
2016-05-04 15:00:00,46.87,46.92,46.82,46.84,106480.0,41.5647,41.609,41.5203,41.5381,106480.0
2016-05-04 15:30:00,46.85,46.98,46.85,46.94,219044.0,41.5469,41.6622,41.5469,41.6267,219044.0
2016-05-05 09:30:00,46.99,48.03,46.95,47.74,226386.0,41.6711,42.5934,41.6356,42.3362,226386.0
2016-05-05 10:00:00,47.69,47.98,47.61,47.79,109780.0,42.2919,42.549,42.2209,42.3805,109780.0
2016-05-05 10:30:00,47.77,47.95,47.74,47.89,86142.0,42.3628,42.5224,42.3362,42.4692,86142.0
2016-05-05 11:00:00,47.87,47.97,47.6,47.6,57826.0,42.4515,42.5402,42.212,42.212,57826.0
2016-05-05 11:30:00,47.61,47.77,47.55,47.72,50854.0,42.2209,42.3628,42.1677,42.3185,50854.0
2016-05-05 12:00:00,47.72,47.74,47.59,47.62,43498.0,42.3185,42.3362,42.2032,42.2298,43498.0
2016-05-05 12:30:00,47.62,47.74,47.47,47.71,62952.0,42.2298,42.3362,42.0968,42.3096,62952.0
2016-05-05 13:00:00,47.72,47.74,47.49,47.52,47606.0,42.3185,42.3362,42.1145,42.1411,47606.0
2016-05-05 13:30:00,47.5,47.59,47.44,47.55,44612.0,42.1234,42.2032,42.0701,42.1677,44612.0
2016-05-05 14:00:00,47.52,47.62,47.5,47.59,67676.0,42.1411,42.2298,42.1234,42.2032,67676.0
2016-05-05 14:30:00,47.57,47.58,47.35,47.37,73226.0,42.1854,42.1943,41.9903,42.0081,73226.0
2016-05-05 15:00:00,47.35,47.6,47.28,47.58,94460.0,41.9903,42.212,41.9283,42.1943,94460.0
2016-05-05 15:30:00,47.58,47.65,47.5,47.57,321840.0,42.1943,42.2564,42.1234,42.1854,321840.0
2016-05-06 09:30:00,47.63,48.0,47.4,47.79,81432.0,42.2386,42.5668,42.0347,42.3805,81432.0
2016-05-06 10:00:00,47.74,47.86,47.63,47.81,77830.0,42.3362,42.4426,42.2386,42.3983,77830.0
2016-05-06 10:30:00,47.84,47.91,47.77,47.88,96220.0,42.4249,42.4869,42.3628,42.4603,96220.0
2016-05-06 11:00:00,47.88,47.95,47.8,47.9,86342.0,42.4603,42.5224,42.3894,42.4781,86342.0
2016-05-06 11:30:00,47.92,47.99,47.89,47.99,34020.0,42.4958,42.5579,42.4692,42.5579,34020.0
2016-05-06 12:00:00,47.99,48.04,47.94,47.97,60802.0,42.5579,42.6022,42.5136,42.5402,60802.0
2016-05-06 12:30:00,47.97,48.07,47.94,48.04,38956.0,42.5402,42.6288,42.5136,42.6022,38956.0
2016-05-06 13:00:00,48.02,48.23,48.02,48.19,63360.0,42.5845,42.7707,42.5845,42.7353,63360.0
2016-05-06 13:30:00,48.2,48.45,48.18,48.45,115050.0,42.7441,42.9658,42.7264,42.9658,115050.0
2016-05-06 14:00:00,48.43,48.47,48.33,48.36,125658.0,42.9481,42.9836,42.8594,42.886,125658.0
2016-05-06 14:30:00,48.35,48.43,48.29,48.34,82968.0,42.8771,42.9481,42.8239,42.8683,82968.0
2016-05-06 15:00:00,48.34,48.41,48.27,48.34,165486.0,42.8683,42.9304,42.8062,42.8683,165486.0
2016-05-06 15:30:00,48.34,48.42,48.27,48.42,325368.0,42.8683,42.9392,42.8062,42.9392,325368.0
2016-05-09 09:30:00,48.49,48.68,48.33,48.59,100964.0,43.0013,43.1698,42.8594,43.09,100964.0
2016-05-09 10:00:00,48.6,48.95,48.56,48.85,170630.0,43.0988,43.4092,43.0634,43.3205,170630.0
2016-05-09 10:30:00,48.83,48.84,48.7,48.81,92752.0,43.3028,43.3117,43.1875,43.2851,92752.0
2016-05-09 11:00:00,48.82,48.92,48.71,48.74,69206.0,43.2939,43.3826,43.1964,43.223,69206.0
2016-05-09 11:30:00,48.73,48.87,48.7,48.74,63992.0,43.2141,43.3383,43.1875,43.223,63992.0
2016-05-09 12:00:00,48.74,48.74,48.48,48.48,131224.0,43.223,43.223,42.9924,42.9924,131224.0
2016-05-09 12:30:00,48.48,48.51,48.43,48.49,46030.0,42.9924,43.019,42.9481,43.0013,46030.0
2016-05-09 13:00:00,48.47,48.56,48.47,48.54,70164.0,42.9836,43.0634,42.9836,43.0456,70164.0
2016-05-09 13:30:00,48.53,48.57,48.52,48.52,76846.0,43.0368,43.0722,43.0279,43.0279,76846.0
2016-05-09 14:00:00,48.52,48.52,48.35,48.41,84220.0,43.0279,43.0279,42.8771,42.9304,84220.0
2016-05-09 14:30:00,48.4,48.46,48.36,48.45,71408.0,42.9215,42.9747,42.886,42.9658,71408.0
2016-05-09 15:00:00,48.47,48.55,48.41,48.54,71006.0,42.9836,43.0545,42.9304,43.0456,71006.0
2016-05-09 15:30:00,48.55,48.58,48.49,48.52,195482.0,43.0545,43.0811,43.0013,43.0279,195482.0
2016-05-10 09:30:00,48.58,49.02,48.58,48.89,88258.0,43.0811,43.4713,43.0811,43.356,88258.0
2016-05-10 10:00:00,48.89,48.9,48.68,48.74,132462.0,43.356,43.3649,43.1698,43.223,132462.0
2016-05-10 10:30:00,48.73,48.83,48.69,48.79,192248.0,43.2141,43.3028,43.1787,43.2673,192248.0
2016-05-10 11:00:00,48.78,48.9,48.77,48.77,123378.0,43.2585,43.3649,43.2496,43.2496,123378.0
2016-05-10 11:30:00,48.77,48.88,48.77,48.8,56356.0,43.2496,43.3472,43.2496,43.2762,56356.0
2016-05-10 12:00:00,48.8,48.84,48.77,48.8,78678.0,43.2762,43.3117,43.2496,43.2762,78678.0
2016-05-10 12:30:00,48.8,48.81,48.69,48.72,116328.0,43.2762,43.2851,43.1787,43.2053,116328.0
2016-05-10 13:00:00,48.75,48.78,48.68,48.76,238858.0,43.2319,43.2585,43.1698,43.2407,238858.0
2016-05-10 13:30:00,48.75,48.77,48.68,48.76,20570.0,43.2319,43.2496,43.1698,43.2407,20570.0
2016-05-10 14:00:00,48.75,48.77,48.62,48.72,50344.0,43.2319,43.2496,43.1166,43.2053,50344.0
2016-05-10 14:30:00,48.71,48.85,48.7,48.85,220662.0,43.1964,43.3205,43.1875,43.3205,220662.0
2016-05-10 15:00:00,48.85,48.92,48.83,48.87,180996.0,43.3205,43.3826,43.3028,43.3383,180996.0
2016-05-10 15:30:00,48.87,48.97,48.8,48.97,203926.0,43.3383,43.427,43.2762,43.427,203926.0
2016-05-11 09:30:00,48.87,48.96,48.52,48.55,53974.0,43.3383,43.4181,43.0279,43.0545,53974.0
2016-05-11 10:00:00,48.54,48.7,48.54,48.59,48894.0,43.0456,43.1875,43.0456,43.09,48894.0
2016-05-11 10:30:00,48.61,48.66,48.47,48.47,81060.0,43.1077,43.1521,42.9836,42.9836,81060.0
2016-05-11 11:00:00,48.46,48.47,48.2,48.22,73220.0,42.9747,42.9836,42.7441,42.7619,73220.0
2016-05-11 11:30:00,48.21,48.22,48.0,48.05,65512.0,42.753,42.7619,42.5668,42.6111,65512.0
2016-05-11 12:00:00,48.08,48.1,48.0,48.04,26326.0,42.6377,42.6554,42.5668,42.6022,26326.0
2016-05-11 12:30:00,48.04,48.12,48.04,48.09,24960.0,42.6022,42.6732,42.6022,42.6466,24960.0
2016-05-11 13:00:00,48.09,48.2,48.06,48.13,23628.0,42.6466,42.7441,42.62,42.682,23628.0
2016-05-11 13:30:00,48.13,48.22,48.1,48.15,19186.0,42.682,42.7619,42.6554,42.6998,19186.0
2016-05-11 14:00:00,48.15,48.37,48.13,48.35,56078.0,42.6998,42.8949,42.682,42.8771,56078.0
2016-05-11 14:30:00,48.35,48.42,48.3,48.32,58584.0,42.8771,42.9392,42.8328,42.8505,58584.0
2016-05-11 15:00:00,48.34,48.39,48.32,48.38,54510.0,42.8683,42.9126,42.8505,42.9037,54510.0
2016-05-11 15:30:00,48.38,48.43,48.35,48.36,148898.0,42.9037,42.9481,42.8771,42.886,148898.0
2016-05-12 09:30:00,48.43,48.66,48.11,48.63,45090.0,43.1047,43.3094,42.8199,43.2827,45090.0
2016-05-12 10:00:00,48.59,48.73,48.49,48.68,91278.0,43.2471,43.3717,43.1581,43.3272,91278.0
2016-05-12 10:30:00,48.66,48.7,48.59,48.63,61560.0,43.3094,43.345,43.2471,43.2827,61560.0
2016-05-12 11:00:00,48.62,48.63,48.45,48.49,41960.0,43.2738,43.2827,43.1225,43.1581,41960.0
2016-05-12 11:30:00,48.49,48.52,48.42,48.44,39400.0,43.1581,43.1848,43.0958,43.1136,39400.0
2016-05-12 12:00:00,48.43,48.46,48.33,48.44,41396.0,43.1047,43.1314,43.0157,43.1136,41396.0
2016-05-12 12:30:00,48.43,48.5,48.38,48.46,29084.0,43.1047,43.167,43.0602,43.1314,29084.0
2016-05-12 13:00:00,48.48,48.58,48.48,48.53,15472.0,43.1492,43.2382,43.1492,43.1937,15472.0
2016-05-12 13:30:00,48.51,48.59,48.47,48.58,18778.0,43.1759,43.2471,43.1403,43.2382,18778.0
2016-05-12 14:00:00,48.6,48.69,48.59,48.64,28006.0,43.256,43.3361,43.2471,43.2916,28006.0
2016-05-12 14:30:00,48.65,48.7,48.59,48.63,32782.0,43.3005,43.345,43.2471,43.2827,32782.0
2016-05-12 15:00:00,48.62,48.73,48.6,48.68,39936.0,43.2738,43.3717,43.256,43.3272,39936.0
2016-05-12 15:30:00,48.72,48.73,48.66,48.71,104652.0,43.3628,43.3717,43.3094,43.3539,104652.0
2016-05-13 09:30:00,48.7,48.7,48.35,48.54,114372.0,43.345,43.345,43.0335,43.2026,114372.0
2016-05-13 10:00:00,48.49,48.52,48.39,48.48,37398.0,43.1581,43.1848,43.0691,43.1492,37398.0
2016-05-13 10:30:00,48.49,48.61,48.36,48.37,36290.0,43.1581,43.2649,43.0424,43.0513,36290.0
2016-05-13 11:00:00,48.4,48.44,48.34,48.42,34446.0,43.078,43.1136,43.0246,43.0958,34446.0
2016-05-13 11:30:00,48.43,48.44,48.35,48.36,20856.0,43.1047,43.1136,43.0335,43.0424,20856.0
2016-05-13 12:00:00,48.34,48.41,48.33,48.41,46420.0,43.0246,43.0869,43.0157,43.0869,46420.0
2016-05-13 12:30:00,48.4,48.41,48.27,48.39,44708.0,43.078,43.0869,42.9623,43.0691,44708.0
2016-05-13 13:00:00,48.38,48.4,48.28,48.28,23746.0,43.0602,43.078,42.9712,42.9712,23746.0
2016-05-13 13:30:00,48.3,48.38,48.25,48.31,25870.0,42.989,43.0602,42.9445,42.9979,25870.0
2016-05-13 14:00:00,48.3,48.31,48.08,48.11,44732.0,42.989,42.9979,42.7932,42.8199,44732.0
2016-05-13 14:30:00,48.11,48.22,48.09,48.2,30192.0,42.8199,42.9178,42.8021,42.9,30192.0
2016-05-13 15:00:00,48.19,48.26,48.15,48.22,69080.0,42.8911,42.9534,42.8555,42.9178,69080.0
2016-05-13 15:30:00,48.2,48.3,48.15,48.27,129908.0,42.9,42.989,42.8555,42.9623,129908.0
2016-05-16 09:30:00,48.29,48.49,48.02,48.16,54082.0,42.9801,43.1581,42.7398,42.8644,54082.0
2016-05-16 10:00:00,48.15,48.19,48.02,48.07,37782.0,42.8555,42.8911,42.7398,42.7843,37782.0
2016-05-16 10:30:00,48.06,48.11,48.02,48.05,75742.0,42.7754,42.8199,42.7398,42.7665,75742.0
2016-05-16 11:00:00,48.07,48.16,48.05,48.11,102046.0,42.7843,42.8644,42.7665,42.8199,102046.0
2016-05-16 11:30:00,48.13,48.17,48.07,48.14,65678.0,42.8377,42.8733,42.7843,42.8466,65678.0
2016-05-16 12:00:00,48.14,48.22,48.13,48.13,30014.0,42.8466,42.9178,42.8377,42.8377,30014.0
2016-05-16 12:30:00,48.14,48.14,48.07,48.12,71048.0,42.8466,42.8466,42.7843,42.8288,71048.0
2016-05-16 13:00:00,48.12,48.16,48.07,48.1,88368.0,42.8288,42.8644,42.7843,42.811,88368.0
2016-05-16 13:30:00,48.11,48.13,48.08,48.08,101466.0,42.8199,42.8377,42.7932,42.7932,101466.0
2016-05-16 14:00:00,48.09,48.31,48.08,48.24,133000.0,42.8021,42.9979,42.7932,42.9356,133000.0
2016-05-16 14:30:00,48.25,48.27,48.19,48.27,78896.0,42.9445,42.9623,42.8911,42.9623,78896.0
2016-05-16 15:00:00,48.27,48.3,48.18,48.22,107820.0,42.9623,42.989,42.8822,42.9178,107820.0
2016-05-16 15:30:00,48.22,48.26,48.15,48.24,234356.0,42.9178,42.9534,42.8555,42.9356,234356.0
2016-05-17 09:30:00,48.23,48.4,47.98,48.0,171642.0,42.9267,43.078,42.7042,42.722,171642.0
2016-05-17 10:00:00,48.02,48.2,47.88,48.04,117378.0,42.7398,42.9,42.6152,42.7576,117378.0
2016-05-17 10:30:00,48.07,48.1,47.97,48.05,79518.0,42.7843,42.811,42.6953,42.7665,79518.0
2016-05-17 11:00:00,48.05,48.1,47.9,47.97,51146.0,42.7665,42.811,42.633,42.6953,51146.0
2016-05-17 11:30:00,47.98,48.22,47.98,48.22,48410.0,42.7042,42.9178,42.7042,42.9178,48410.0
2016-05-17 12:00:00,48.2,48.24,47.95,48.03,145770.0,42.9,42.9356,42.6775,42.7487,145770.0
2016-05-17 12:30:00,48.03,48.25,48.01,48.19,174294.0,42.7487,42.9445,42.7309,42.8911,174294.0
2016-05-17 13:00:00,48.17,48.33,48.05,48.13,258028.0,42.8733,43.0157,42.7665,42.8377,258028.0
2016-05-17 13:30:00,48.15,48.16,47.85,47.87,60378.0,42.8555,42.8644,42.5884,42.6063,60378.0
2016-05-17 14:00:00,47.88,47.88,47.58,47.69,74518.0,42.6152,42.6152,42.3481,42.446,74518.0
2016-05-17 14:30:00,47.68,47.92,47.64,47.9,84756.0,42.4371,42.6508,42.4015,42.633,84756.0
2016-05-17 15:00:00,47.89,47.96,47.62,47.67,146198.0,42.6241,42.6864,42.3837,42.4282,146198.0
2016-05-17 15:30:00,47.65,47.8,47.63,47.79,272970.0,42.4104,42.5439,42.3926,42.535,272970.0
2016-05-18 09:30:00,49.35,49.63,48.34,48.89,1086632.0,43.9235,44.1727,43.0246,43.5141,1086632.0
2016-05-18 10:00:00,48.82,48.91,48.41,48.66,289484.0,43.4518,43.5319,43.0869,43.3094,289484.0
2016-05-18 10:30:00,48.63,48.9,48.63,48.75,381730.0,43.2827,43.523,43.2827,43.3895,381730.0
2016-05-18 11:00:00,48.74,48.82,48.59,48.73,132916.0,43.3806,43.4518,43.2471,43.3717,132916.0
2016-05-18 11:30:00,48.74,48.81,48.62,48.74,149622.0,43.3806,43.4429,43.2738,43.3806,149622.0
2016-05-18 12:00:00,48.74,48.74,48.51,48.58,85262.0,43.3806,43.3806,43.1759,43.2382,85262.0
2016-05-18 12:30:00,48.59,48.67,48.51,48.67,93314.0,43.2471,43.3183,43.1759,43.3183,93314.0
2016-05-18 13:00:00,48.67,48.84,48.67,48.81,191366.0,43.3183,43.4696,43.3183,43.4429,191366.0
2016-05-18 13:30:00,48.78,48.81,48.58,48.58,219656.0,43.4162,43.4429,43.2382,43.2382,219656.0
2016-05-18 14:00:00,48.58,48.59,48.18,48.23,333008.0,43.2382,43.2471,42.8822,42.9267,333008.0
2016-05-18 14:30:00,48.22,48.32,48.15,48.31,132618.0,42.9178,43.0068,42.8555,42.9979,132618.0
2016-05-18 15:00:00,48.32,48.39,48.16,48.2,121844.0,43.0068,43.0691,42.8644,42.9,121844.0
2016-05-18 15:30:00,48.21,48.5,48.21,48.49,367338.0,42.9089,43.167,42.9089,43.1581,367338.0
2016-05-19 09:30:00,53.38,53.68,51.76,52.37,1977692.0,47.5104,47.7774,46.0685,46.6114,1977692.0
2016-05-19 10:00:00,52.34,52.6,51.67,52.54,660496.0,46.5847,46.8161,45.9884,46.7627,660496.0
2016-05-19 10:30:00,48.68,52.03,48.42,49.36,1724146.0,43.3272,46.3088,43.0958,43.9324,1724146.0
2016-05-19 11:00:00,49.35,49.49,48.84,49.13,1006878.0,43.9235,44.0481,43.4696,43.7277,1006878.0
2016-05-19 11:30:00,49.15,49.75,49.15,49.54,395022.0,43.7455,44.2795,43.7455,44.0926,395022.0
2016-05-19 12:00:00,49.55,49.62,49.1,49.1,304560.0,44.1015,44.1638,43.701,43.701,304560.0
2016-05-19 12:30:00,49.1,49.7,49.1,49.62,248878.0,43.701,44.235,43.701,44.1638,248878.0
2016-05-19 13:00:00,49.62,50.0,49.56,49.6,135350.0,44.1638,44.502,44.1104,44.146,135350.0
2016-05-19 13:30:00,49.59,49.7,49.42,49.52,156306.0,44.1371,44.235,43.9858,44.0748,156306.0
2016-05-19 14:00:00,49.54,49.56,49.23,49.26,146140.0,44.0926,44.1104,43.8167,43.8434,146140.0
2016-05-19 14:30:00,49.29,49.37,49.15,49.19,128394.0,43.8701,43.9413,43.7455,43.7811,128394.0
2016-05-19 15:00:00,49.22,49.33,49.16,49.31,157880.0,43.8078,43.9057,43.7544,43.8879,157880.0
2016-05-19 15:30:00,49.31,49.65,49.28,49.54,637438.0,43.8879,44.1905,43.8612,44.0926,637438.0
2016-05-20 09:30:00,49.68,49.81,48.95,49.41,450336.0,44.2172,44.3329,43.5675,43.9769,450336.0
2016-05-20 10:00:00,49.4,49.46,49.1,49.18,128308.0,43.968,44.0214,43.701,43.7722,128308.0
2016-05-20 10:30:00,49.16,49.3,48.9,48.9,158776.0,43.7544,43.879,43.523,43.523,158776.0
2016-05-20 11:00:00,48.92,48.97,48.67,48.72,302028.0,43.5408,43.5853,43.3183,43.3628,302028.0
2016-05-20 11:30:00,48.72,48.77,48.41,48.46,225118.0,43.3628,43.4073,43.0869,43.1314,225118.0
2016-05-20 12:00:00,48.44,48.66,48.33,48.38,115486.0,43.1136,43.3094,43.0157,43.0602,115486.0
2016-05-20 12:30:00,48.38,48.52,48.35,48.46,189562.0,43.0602,43.1848,43.0335,43.1314,189562.0
2016-05-20 13:00:00,48.45,48.55,48.4,48.45,102690.0,43.1225,43.2115,43.078,43.1225,102690.0
2016-05-20 13:30:00,48.44,48.46,48.27,48.41,217104.0,43.1136,43.1314,42.9623,43.0869,217104.0
2016-05-20 14:00:00,48.41,48.6,48.4,48.6,89506.0,43.0869,43.256,43.078,43.256,89506.0
2016-05-20 14:30:00,48.6,48.63,48.38,48.38,202648.0,43.256,43.2827,43.0602,43.0602,202648.0
2016-05-20 15:00:00,48.4,48.41,48.23,48.27,183532.0,43.078,43.0869,42.9267,42.9623,183532.0
2016-05-20 15:30:00,48.27,48.35,48.22,48.24,483220.0,42.9623,43.0335,42.9178,42.9356,483220.0
2016-05-23 09:30:00,48.43,48.69,48.13,48.55,170156.0,43.1047,43.3361,42.8377,43.2115,170156.0
2016-05-23 10:00:00,48.55,48.6,48.42,48.49,99488.0,43.2115,43.256,43.0958,43.1581,99488.0
2016-05-23 10:30:00,48.51,48.6,48.48,48.57,124272.0,43.1759,43.256,43.1492,43.2293,124272.0
2016-05-23 11:00:00,48.54,48.79,48.54,48.79,77890.0,43.2026,43.4251,43.2026,43.4251,77890.0
2016-05-23 11:30:00,48.76,48.85,48.65,48.84,64028.0,43.3984,43.4785,43.3005,43.4696,64028.0
2016-05-23 12:00:00,48.85,48.95,48.8,48.9,97040.0,43.4785,43.5675,43.434,43.523,97040.0
2016-05-23 12:30:00,48.91,48.96,48.83,48.94,112374.0,43.5319,43.5764,43.4607,43.5586,112374.0
2016-05-23 13:00:00,48.94,49.12,48.93,49.07,231862.0,43.5586,43.7188,43.5497,43.6743,231862.0
2016-05-23 13:30:00,49.05,49.07,48.96,49.01,71004.0,43.6565,43.6743,43.5764,43.6209,71004.0
2016-05-23 14:00:00,49.02,49.06,48.93,48.99,59016.0,43.6298,43.6654,43.5497,43.6031,59016.0
2016-05-23 14:30:00,48.98,49.01,48.9,48.92,73688.0,43.5942,43.6209,43.523,43.5408,73688.0
2016-05-23 15:00:00,48.92,48.97,48.85,48.85,92932.0,43.5408,43.5853,43.4785,43.4785,92932.0
2016-05-23 15:30:00,48.85,48.93,48.85,48.9,237784.0,43.4785,43.5497,43.4785,43.523,237784.0
2016-05-24 09:30:00,49.11,49.26,48.84,49.16,114122.0,43.7099,43.8434,43.4696,43.7544,114122.0
2016-05-24 10:00:00,49.11,49.15,49.02,49.06,98590.0,43.7099,43.7455,43.6298,43.6654,98590.0
2016-05-24 10:30:00,49.08,49.19,49.08,49.15,66676.0,43.6832,43.7811,43.6832,43.7455,66676.0
2016-05-24 11:00:00,49.15,49.26,49.11,49.12,97614.0,43.7455,43.8434,43.7099,43.7188,97614.0
2016-05-24 11:30:00,49.1,49.24,49.03,49.06,96170.0,43.701,43.8256,43.6387,43.6654,96170.0
2016-05-24 12:00:00,49.08,49.08,48.95,48.96,116340.0,43.6832,43.6832,43.5675,43.5764,116340.0
2016-05-24 12:30:00,48.98,49.06,48.9,48.96,114520.0,43.5942,43.6654,43.523,43.5764,114520.0
2016-05-24 13:00:00,49.0,49.0,48.84,48.88,95918.0,43.612,43.612,43.4696,43.5052,95918.0
2016-05-24 13:30:00,48.87,48.94,48.79,48.89,136836.0,43.4963,43.5586,43.4251,43.5141,136836.0
2016-05-24 14:00:00,48.89,48.95,48.84,48.87,105948.0,43.5141,43.5675,43.4696,43.4963,105948.0
2016-05-24 14:30:00,48.87,49.01,48.87,48.95,70094.0,43.4963,43.6209,43.4963,43.5675,70094.0
2016-05-24 15:00:00,48.96,49.07,48.95,49.02,101094.0,43.5764,43.6743,43.5675,43.6298,101094.0
2016-05-24 15:30:00,49.03,49.04,48.93,48.95,321832.0,43.6387,43.6476,43.5497,43.5675,321832.0
2016-05-25 09:30:00,48.86,48.99,48.49,48.58,137138.0,43.4874,43.6031,43.1581,43.2382,137138.0
2016-05-25 10:00:00,48.57,48.66,48.54,48.65,121962.0,43.2293,43.3094,43.2026,43.3005,121962.0
2016-05-25 10:30:00,48.67,48.87,48.61,48.8,167774.0,43.3183,43.4963,43.2649,43.434,167774.0
2016-05-25 11:00:00,48.82,48.89,48.75,48.8,100360.0,43.4518,43.5141,43.3895,43.434,100360.0
2016-05-25 11:30:00,48.8,48.82,48.7,48.7,45484.0,43.434,43.4518,43.345,43.345,45484.0
2016-05-25 12:00:00,48.7,48.71,48.61,48.63,42410.0,43.345,43.3539,43.2649,43.2827,42410.0
2016-05-25 12:30:00,48.62,48.71,48.6,48.61,56392.0,43.2738,43.3539,43.256,43.2649,56392.0
2016-05-25 13:00:00,48.6,48.62,48.55,48.56,47470.0,43.256,43.2738,43.2115,43.2204,47470.0
2016-05-25 13:30:00,48.57,48.59,48.49,48.5,78266.0,43.2293,43.2471,43.1581,43.167,78266.0
2016-05-25 14:00:00,48.5,48.61,48.48,48.61,103760.0,43.167,43.2649,43.1492,43.2649,103760.0
2016-05-25 14:30:00,48.6,48.69,48.57,48.64,69768.0,43.256,43.3361,43.2293,43.2916,69768.0
2016-05-25 15:00:00,48.63,48.77,48.61,48.76,56892.0,43.2827,43.4073,43.2649,43.3984,56892.0
2016-05-25 15:30:00,48.78,48.78,48.66,48.66,182672.0,43.4162,43.4162,43.3094,43.3094,182672.0
2016-05-26 09:30:00,48.69,49.1,48.63,49.08,69132.0,43.3361,43.701,43.2827,43.6832,69132.0
2016-05-26 10:00:00,49.09,49.09,48.8,48.82,51484.0,43.6921,43.6921,43.434,43.4518,51484.0
2016-05-26 10:30:00,48.84,48.97,48.84,48.86,33238.0,43.4696,43.5853,43.4696,43.4874,33238.0
2016-05-26 11:00:00,48.89,49.06,48.87,49.03,105084.0,43.5141,43.6654,43.4963,43.6387,105084.0
2016-05-26 11:30:00,49.02,49.08,48.98,49.04,27286.0,43.6298,43.6832,43.5942,43.6476,27286.0
2016-05-26 12:00:00,49.02,49.07,48.98,49.04,71448.0,43.6298,43.6743,43.5942,43.6476,71448.0
2016-05-26 12:30:00,49.05,49.06,48.99,48.99,50856.0,43.6565,43.6654,43.6031,43.6031,50856.0
2016-05-26 13:00:00,48.99,49.03,48.91,49.01,34708.0,43.6031,43.6387,43.5319,43.6209,34708.0
2016-05-26 13:30:00,49.01,49.07,48.97,48.99,35740.0,43.6209,43.6743,43.5853,43.6031,35740.0
2016-05-26 14:00:00,49.0,49.07,48.99,49.06,39484.0,43.612,43.6743,43.6031,43.6654,39484.0
2016-05-26 14:30:00,49.04,49.11,49.03,49.1,33040.0,43.6476,43.7099,43.6387,43.701,33040.0
2016-05-26 15:00:00,49.09,49.1,49.05,49.05,44274.0,43.6921,43.701,43.6565,43.6565,44274.0
2016-05-26 15:30:00,49.06,49.1,49.04,49.1,164008.0,43.6654,43.701,43.6476,43.701,164008.0
2016-05-27 09:30:00,49.1,49.35,49.03,49.04,49322.0,43.701,43.9235,43.6387,43.6476,49322.0
2016-05-27 10:00:00,49.03,49.13,48.9,49.08,58598.0,43.6387,43.7277,43.523,43.6832,58598.0
2016-05-27 10:30:00,49.1,49.12,49.02,49.07,47298.0,43.701,43.7188,43.6298,43.6743,47298.0
2016-05-27 11:00:00,49.07,49.09,48.98,49.06,27940.0,43.6743,43.6921,43.5942,43.6654,27940.0
2016-05-27 11:30:00,49.05,49.11,48.99,49.0,52102.0,43.6565,43.7099,43.6031,43.612,52102.0
2016-05-27 12:00:00,49.02,49.03,48.95,48.97,14430.0,43.6298,43.6387,43.5675,43.5853,14430.0
2016-05-27 12:30:00,48.97,49.13,48.96,49.07,35440.0,43.5853,43.7277,43.5764,43.6743,35440.0
2016-05-27 13:00:00,49.06,49.09,48.96,48.98,32274.0,43.6654,43.6921,43.5764,43.5942,32274.0
2016-05-27 13:30:00,48.97,49.0,48.88,48.92,50572.0,43.5853,43.612,43.5052,43.5408,50572.0
2016-05-27 14:00:00,48.91,48.97,48.82,48.97,61836.0,43.5319,43.5853,43.4518,43.5853,61836.0
2016-05-27 14:30:00,48.96,49.0,48.85,48.97,61106.0,43.5764,43.612,43.4785,43.5853,61106.0
2016-05-27 15:00:00,48.98,49.07,48.95,49.06,77610.0,43.5942,43.6743,43.5675,43.6654,77610.0
2016-05-27 15:30:00,49.06,49.13,49.05,49.08,196900.0,43.6654,43.7277,43.6565,43.6832,196900.0
2016-05-31 09:30:00,49.13,49.48,49.01,49.24,213648.0,43.7277,44.0392,43.6209,43.8256,213648.0
2016-05-31 10:00:00,49.27,49.4,49.16,49.32,70262.0,43.8523,43.968,43.7544,43.8968,70262.0
2016-05-31 10:30:00,49.29,49.35,49.07,49.17,69222.0,43.8701,43.9235,43.6743,43.7633,69222.0
2016-05-31 11:00:00,49.18,49.18,48.93,49.06,59298.0,43.7722,43.7722,43.5497,43.6654,59298.0
2016-05-31 11:30:00,49.04,49.1,48.97,48.98,46018.0,43.6476,43.701,43.5853,43.5942,46018.0
2016-05-31 12:00:00,48.97,49.01,48.93,48.98,42510.0,43.5853,43.6209,43.5497,43.5942,42510.0
2016-05-31 12:30:00,48.98,49.02,48.95,49.0,69488.0,43.5942,43.6298,43.5675,43.612,69488.0
2016-05-31 13:00:00,49.0,49.1,48.98,49.09,85424.0,43.612,43.701,43.5942,43.6921,85424.0
2016-05-31 13:30:00,49.1,49.15,49.06,49.13,161010.0,43.701,43.7455,43.6654,43.7277,161010.0
2016-05-31 14:00:00,49.13,49.16,48.98,49.14,85486.0,43.7277,43.7544,43.5942,43.7366,85486.0
2016-05-31 14:30:00,49.13,49.19,49.1,49.19,73014.0,43.7277,43.7811,43.701,43.7811,73014.0
2016-05-31 15:00:00,49.19,49.27,49.13,49.27,153426.0,43.7811,43.8523,43.7277,43.8523,153426.0
2016-05-31 15:30:00,49.27,49.34,49.24,49.24,327680.0,43.8523,43.9146,43.8256,43.8256,327680.0
2016-06-01 09:30:00,49.21,49.67,49.11,49.49,78148.0,43.7989,44.2083,43.7099,44.0481,78148.0
2016-06-01 10:00:00,49.49,49.52,49.27,49.31,55286.0,44.0481,44.0748,43.8523,43.8879,55286.0
2016-06-01 10:30:00,49.35,49.37,49.14,49.3,71490.0,43.9235,43.9413,43.7366,43.879,71490.0
2016-06-01 11:00:00,49.33,49.37,49.13,49.2,61218.0,43.9057,43.9413,43.7277,43.79,61218.0
2016-06-01 11:30:00,49.19,49.21,49.09,49.19,53642.0,43.7811,43.7989,43.6921,43.7811,53642.0
2016-06-01 12:00:00,49.17,49.37,49.17,49.31,67314.0,43.7633,43.9413,43.7633,43.8879,67314.0
2016-06-01 12:30:00,49.3,49.3,49.23,49.27,45206.0,43.879,43.879,43.8167,43.8523,45206.0
2016-06-01 13:00:00,49.27,49.3,49.22,49.29,46110.0,43.8523,43.879,43.8078,43.8701,46110.0
2016-06-01 13:30:00,49.3,49.3,49.2,49.24,43296.0,43.879,43.879,43.79,43.8256,43296.0
2016-06-01 14:00:00,49.25,49.34,49.19,49.31,52310.0,43.8345,43.9146,43.7811,43.8879,52310.0
2016-06-01 14:30:00,49.32,49.34,49.22,49.32,77914.0,43.8968,43.9146,43.8078,43.8968,77914.0
2016-06-01 15:00:00,49.31,49.38,49.27,49.37,124662.0,43.8879,43.9502,43.8523,43.9413,124662.0
2016-06-01 15:30:00,49.37,49.49,49.34,49.47,242622.0,43.9413,44.0481,43.9146,44.0303,242622.0
2016-06-02 09:30:00,49.46,49.48,49.13,49.21,93616.0,44.0214,44.0392,43.7277,43.7989,93616.0
2016-06-02 10:00:00,49.21,49.4,49.17,49.32,65716.0,43.7989,43.968,43.7633,43.8968,65716.0
2016-06-02 10:30:00,49.32,49.33,49.19,49.21,120284.0,43.8968,43.9057,43.7811,43.7989,120284.0
2016-06-02 11:00:00,49.21,49.32,49.15,49.25,46510.0,43.7989,43.8968,43.7455,43.8345,46510.0
2016-06-02 11:30:00,49.26,49.34,49.26,49.3,41304.0,43.8434,43.9146,43.8434,43.879,41304.0
2016-06-02 12:00:00,49.29,49.29,49.22,49.26,25828.0,43.8701,43.8701,43.8078,43.8434,25828.0
2016-06-02 12:30:00,49.25,49.37,49.22,49.37,29410.0,43.8345,43.9413,43.8078,43.9413,29410.0
2016-06-02 13:00:00,49.38,49.41,49.35,49.36,18746.0,43.9502,43.9769,43.9235,43.9324,18746.0
2016-06-02 13:30:00,49.38,49.47,49.37,49.42,31814.0,43.9502,44.0303,43.9413,43.9858,31814.0
2016-06-02 14:00:00,49.43,49.49,49.42,49.49,39112.0,43.9947,44.0481,43.9858,44.0481,39112.0
2016-06-02 14:30:00,49.49,49.5,49.42,49.45,46636.0,44.0481,44.057,43.9858,44.0125,46636.0
2016-06-02 15:00:00,49.45,49.59,49.45,49.58,57590.0,44.0125,44.1371,44.0125,44.1282,57590.0
2016-06-02 15:30:00,49.58,49.63,49.55,49.62,185960.0,44.1282,44.1727,44.1015,44.1638,185960.0
2016-06-03 09:30:00,49.6,49.79,49.37,49.57,117576.0,44.146,44.3151,43.9413,44.1193,117576.0
2016-06-03 10:00:00,49.56,49.64,49.53,49.57,61486.0,44.1104,44.1816,44.0837,44.1193,61486.0
2016-06-03 10:30:00,49.57,49.71,49.48,49.68,128504.0,44.1193,44.2439,44.0392,44.2172,128504.0
2016-06-03 11:00:00,49.69,49.7,49.52,49.53,67156.0,44.2261,44.235,44.0748,44.0837,67156.0
2016-06-03 11:30:00,49.55,49.6,49.46,49.6,62132.0,44.1015,44.146,44.0214,44.146,62132.0
2016-06-03 12:00:00,49.6,49.6,49.35,49.36,33808.0,44.146,44.146,43.9235,43.9324,33808.0
2016-06-03 12:30:00,49.37,49.42,49.3,49.32,23772.0,43.9413,43.9858,43.879,43.8968,23772.0
2016-06-03 13:00:00,49.34,49.41,49.27,49.34,45894.0,43.9146,43.9769,43.8523,43.9146,45894.0
2016-06-03 13:30:00,49.35,49.41,49.32,49.39,30440.0,43.9235,43.9769,43.8968,43.9591,30440.0
2016-06-03 14:00:00,49.38,49.44,49.38,49.43,46364.0,43.9502,44.0036,43.9502,43.9947,46364.0
2016-06-03 14:30:00,49.43,49.49,49.43,49.44,33644.0,43.9947,44.0481,43.9947,44.0036,33644.0
2016-06-03 15:00:00,49.44,49.47,49.41,49.41,61632.0,44.0036,44.0303,43.9769,43.9769,61632.0
2016-06-03 15:30:00,49.43,49.46,49.39,49.44,211336.0,43.9947,44.0214,43.9591,44.0036,211336.0
2016-06-06 09:30:00,49.39,49.58,49.3,49.57,94232.0,43.9591,44.1282,43.879,44.1193,94232.0
2016-06-06 10:00:00,49.58,49.75,49.54,49.62,83940.0,44.1282,44.2795,44.0926,44.1638,83940.0
2016-06-06 10:30:00,49.6,49.63,49.43,49.45,51528.0,44.146,44.1727,43.9947,44.0125,51528.0
2016-06-06 11:00:00,49.47,49.47,49.31,49.35,55274.0,44.0303,44.0303,43.8879,43.9235,55274.0
2016-06-06 11:30:00,49.33,49.4,49.3,49.37,38434.0,43.9057,43.968,43.879,43.9413,38434.0
2016-06-06 12:00:00,49.37,49.38,49.26,49.27,81314.0,43.9413,43.9502,43.8434,43.8523,81314.0
2016-06-06 12:30:00,49.26,49.37,49.17,49.21,58164.0,43.8434,43.9413,43.7633,43.7989,58164.0
2016-06-06 13:00:00,49.21,49.36,49.18,49.29,30356.0,43.7989,43.9324,43.7722,43.8701,30356.0
2016-06-06 13:30:00,49.28,49.36,49.27,49.33,26328.0,43.8612,43.9324,43.8523,43.9057,26328.0
2016-06-06 14:00:00,49.33,49.44,49.3,49.44,40238.0,43.9057,44.0036,43.879,44.0036,40238.0
2016-06-06 14:30:00,49.44,49.45,49.29,49.29,48546.0,44.0036,44.0125,43.8701,43.8701,48546.0
2016-06-06 15:00:00,49.29,49.34,49.24,49.24,60286.0,43.8701,43.9146,43.8256,43.8256,60286.0
2016-06-06 15:30:00,49.26,49.31,49.22,49.31,140428.0,43.8434,43.8879,43.8078,43.8879,140428.0
2016-06-07 09:30:00,49.41,49.47,49.31,49.33,39718.0,43.9769,44.0303,43.8879,43.9057,39718.0
2016-06-07 10:00:00,49.35,49.47,49.23,49.31,35918.0,43.9235,44.0303,43.8167,43.8879,35918.0
2016-06-07 10:30:00,49.34,49.51,49.32,49.49,39352.0,43.9146,44.0659,43.8968,44.0481,39352.0
2016-06-07 11:00:00,49.52,49.63,49.49,49.51,46670.0,44.0748,44.1727,44.0481,44.0659,46670.0
2016-06-07 11:30:00,49.54,49.59,49.49,49.52,12092.0,44.0926,44.1371,44.0481,44.0748,12092.0
2016-06-07 12:00:00,49.51,49.57,49.48,49.55,16840.0,44.0659,44.1193,44.0392,44.1015,16840.0
2016-06-07 12:30:00,49.53,49.53,49.46,49.48,10700.0,44.0837,44.0837,44.0214,44.0392,10700.0
2016-06-07 13:00:00,49.49,49.55,49.49,49.54,15226.0,44.0481,44.1015,44.0481,44.0926,15226.0
2016-06-07 13:30:00,49.49,49.51,49.46,49.48,49324.0,44.0481,44.0659,44.0214,44.0392,49324.0
2016-06-07 14:00:00,49.49,49.52,49.47,49.51,25398.0,44.0481,44.0748,44.0303,44.0659,25398.0
2016-06-07 14:30:00,49.51,49.56,49.49,49.54,36072.0,44.0659,44.1104,44.0481,44.0926,36072.0
2016-06-07 15:00:00,49.54,49.55,49.49,49.52,62638.0,44.0926,44.1015,44.0481,44.0748,62638.0
2016-06-07 15:30:00,49.52,49.59,49.44,49.57,338846.0,44.0748,44.1371,44.0036,44.1193,338846.0
2016-06-08 09:30:00,49.45,49.55,49.24,49.45,68292.0,44.0125,44.1015,43.8256,44.0125,68292.0
2016-06-08 10:00:00,49.47,49.49,49.34,49.34,78508.0,44.0303,44.0481,43.9146,43.9146,78508.0
2016-06-08 10:30:00,49.33,49.41,49.32,49.38,48140.0,43.9057,43.9769,43.8968,43.9502,48140.0
2016-06-08 11:00:00,49.4,49.58,49.37,49.54,67460.0,43.968,44.1282,43.9413,44.0926,67460.0
2016-06-08 11:30:00,49.56,49.56,49.44,49.55,57316.0,44.1104,44.1104,44.0036,44.1015,57316.0
2016-06-08 12:00:00,49.55,49.56,49.44,49.49,80992.0,44.1015,44.1104,44.0036,44.0481,80992.0
2016-06-08 12:30:00,49.49,49.49,49.39,49.4,65922.0,44.0481,44.0481,43.9591,43.968,65922.0
2016-06-08 13:00:00,49.41,49.41,49.35,49.4,73336.0,43.9769,43.9769,43.9235,43.968,73336.0
2016-06-08 13:30:00,49.41,49.49,49.41,49.48,51370.0,43.9769,44.0481,43.9769,44.0392,51370.0
2016-06-08 14:00:00,49.48,49.52,49.44,49.49,80656.0,44.0392,44.0748,44.0036,44.0481,80656.0
2016-06-08 14:30:00,49.49,49.51,49.43,49.44,166646.0,44.0481,44.0659,43.9947,44.0036,166646.0
2016-06-08 15:00:00,49.44,49.49,49.38,49.41,117784.0,44.0036,44.0481,43.9502,43.9769,117784.0
2016-06-08 15:30:00,49.41,49.48,49.35,49.45,332738.0,43.9769,44.0392,43.9235,44.0125,332738.0
2016-06-09 09:30:00,49.49,49.63,49.39,49.63,70866.0,44.0481,44.1727,43.9591,44.1727,70866.0
2016-06-09 10:00:00,49.68,49.7,49.48,49.57,64314.0,44.2172,44.235,44.0392,44.1193,64314.0
2016-06-09 10:30:00,49.56,49.6,49.52,49.55,78736.0,44.1104,44.146,44.0748,44.1015,78736.0
2016-06-09 11:00:00,49.55,49.63,49.5,49.52,60134.0,44.1015,44.1727,44.057,44.0748,60134.0
2016-06-09 11:30:00,49.54,49.55,49.45,49.51,53150.0,44.0926,44.1015,44.0125,44.0659,53150.0
2016-06-09 12:00:00,49.51,49.7,49.48,49.7,46708.0,44.0659,44.235,44.0392,44.235,46708.0
2016-06-09 12:30:00,49.69,49.76,49.66,49.76,57562.0,44.2261,44.2884,44.1994,44.2884,57562.0
2016-06-09 13:00:00,49.77,49.79,49.73,49.76,46514.0,44.2973,44.3151,44.2617,44.2884,46514.0
2016-06-09 13:30:00,49.77,49.79,49.69,49.78,54508.0,44.2973,44.3151,44.2261,44.3062,54508.0
2016-06-09 14:00:00,49.77,49.79,49.74,49.74,34212.0,44.2973,44.3151,44.2706,44.2706,34212.0
2016-06-09 14:30:00,49.73,49.84,49.73,49.77,77022.0,44.2617,44.3596,44.2617,44.2973,77022.0
2016-06-09 15:00:00,49.78,49.8,49.74,49.77,40624.0,44.3062,44.324,44.2706,44.2973,40624.0
2016-06-09 15:30:00,49.79,49.95,49.78,49.92,293388.0,44.3151,44.4575,44.3062,44.4308,293388.0
2016-06-10 09:30:00,49.83,50.08,49.52,49.91,122848.0,44.3507,44.5732,44.0748,44.4219,122848.0
2016-06-10 10:00:00,49.9,49.93,49.74,49.78,52094.0,44.413,44.4397,44.2706,44.3062,52094.0
2016-06-10 10:30:00,49.81,49.88,49.77,49.88,42892.0,44.3329,44.3952,44.2973,44.3952,42892.0
2016-06-10 11:00:00,49.87,49.92,49.8,49.8,37612.0,44.3863,44.4308,44.324,44.324,37612.0
2016-06-10 11:30:00,49.77,49.84,49.71,49.83,48458.0,44.2973,44.3596,44.2439,44.3507,48458.0
2016-06-10 12:00:00,49.84,49.85,49.66,49.7,59540.0,44.3596,44.3685,44.1994,44.235,59540.0
2016-06-10 12:30:00,49.73,49.81,49.71,49.79,41932.0,44.2617,44.3329,44.2439,44.3151,41932.0
2016-06-10 13:00:00,49.79,49.82,49.74,49.81,80280.0,44.3151,44.3418,44.2706,44.3329,80280.0
2016-06-10 13:30:00,49.81,49.83,49.76,49.8,72684.0,44.3329,44.3507,44.2884,44.324,72684.0
2016-06-10 14:00:00,49.82,49.82,49.76,49.82,48056.0,44.3418,44.3418,44.2884,44.3418,48056.0
2016-06-10 14:30:00,49.82,49.84,49.79,49.82,55032.0,44.3418,44.3596,44.3151,44.3418,55032.0
2016-06-10 15:00:00,49.81,49.83,49.73,49.81,78530.0,44.3329,44.3507,44.2617,44.3329,78530.0
2016-06-10 15:30:00,49.82,49.95,49.8,49.94,242694.0,44.3418,44.4575,44.324,44.4486,242694.0
2016-06-13 09:30:00,49.95,50.18,49.84,49.98,57572.0,44.4575,44.6622,44.3596,44.4842,57572.0
2016-06-13 10:00:00,49.95,49.98,49.73,49.77,47554.0,44.4575,44.4842,44.2617,44.2973,47554.0
2016-06-13 10:30:00,49.79,49.8,49.63,49.7,37530.0,44.3151,44.324,44.1727,44.235,37530.0
2016-06-13 11:00:00,49.68,49.72,49.67,49.7,30120.0,44.2172,44.2528,44.2083,44.235,30120.0
2016-06-13 11:30:00,49.71,49.71,49.64,49.7,25630.0,44.2439,44.2439,44.1816,44.235,25630.0
2016-06-13 12:00:00,49.71,49.81,49.68,49.81,35878.0,44.2439,44.3329,44.2172,44.3329,35878.0
2016-06-13 12:30:00,49.77,49.85,49.76,49.83,35306.0,44.2973,44.3685,44.2884,44.3507,35306.0
2016-06-13 13:00:00,49.84,49.85,49.7,49.81,32096.0,44.3596,44.3685,44.235,44.3329,32096.0
2016-06-13 13:30:00,49.79,49.84,49.71,49.71,59548.0,44.3151,44.3596,44.2439,44.2439,59548.0
2016-06-13 14:00:00,49.73,49.8,49.69,49.71,25364.0,44.2617,44.324,44.2261,44.2439,25364.0
2016-06-13 14:30:00,49.71,49.84,49.7,49.76,33794.0,44.2439,44.3596,44.235,44.2884,33794.0
2016-06-13 15:00:00,49.73,49.74,49.6,49.63,55514.0,44.2617,44.2706,44.146,44.1727,55514.0
2016-06-13 15:30:00,49.63,49.65,49.51,49.57,246766.0,44.1727,44.1905,44.0659,44.1193,246766.0
2016-06-14 09:30:00,49.52,49.57,49.17,49.44,35114.0,44.0748,44.1193,43.7633,44.0036,35114.0
2016-06-14 10:00:00,49.45,49.55,49.42,49.49,33100.0,44.0125,44.1015,43.9858,44.0481,33100.0
2016-06-14 10:30:00,49.52,49.65,49.46,49.51,87390.0,44.0748,44.1905,44.0214,44.0659,87390.0
2016-06-14 11:00:00,49.52,49.69,49.44,49.62,95418.0,44.0748,44.2261,44.0036,44.1638,95418.0
2016-06-14 11:30:00,49.64,49.82,49.6,49.74,45010.0,44.1816,44.3418,44.146,44.2706,45010.0
2016-06-14 12:00:00,49.75,49.85,49.7,49.81,52710.0,44.2795,44.3685,44.235,44.3329,52710.0
2016-06-14 12:30:00,49.81,49.81,49.74,49.77,20938.0,44.3329,44.3329,44.2706,44.2973,20938.0
2016-06-14 13:00:00,49.77,49.82,49.74,49.77,25260.0,44.2973,44.3418,44.2706,44.2973,25260.0
2016-06-14 13:30:00,49.77,49.83,49.72,49.73,28006.0,44.2973,44.3507,44.2528,44.2617,28006.0
2016-06-14 14:00:00,49.74,49.88,49.74,49.88,31896.0,44.2706,44.3952,44.2706,44.3952,31896.0
2016-06-14 14:30:00,49.88,49.88,49.74,49.74,21700.0,44.3952,44.3952,44.2706,44.2706,21700.0
2016-06-14 15:00:00,49.76,49.91,49.71,49.91,44588.0,44.2884,44.4219,44.2439,44.4219,44588.0
2016-06-14 15:30:00,49.91,49.94,49.82,49.85,127474.0,44.4219,44.4486,44.3418,44.3685,127474.0
2016-06-15 09:30:00,50.0,50.0,49.68,49.85,45710.0,44.502,44.502,44.2172,44.3685,45710.0
2016-06-15 10:00:00,49.84,49.85,49.62,49.62,21260.0,44.3596,44.3685,44.1638,44.1638,21260.0
2016-06-15 10:30:00,49.63,49.67,49.44,49.47,59448.0,44.1727,44.2083,44.0036,44.0303,59448.0
2016-06-15 11:00:00,49.47,49.5,49.4,49.49,27532.0,44.0303,44.057,43.968,44.0481,27532.0
2016-06-15 11:30:00,49.47,49.52,49.39,49.43,33246.0,44.0303,44.0748,43.9591,43.9947,33246.0
2016-06-15 12:00:00,49.41,49.47,49.38,49.41,38876.0,43.9769,44.0303,43.9502,43.9769,38876.0
2016-06-15 12:30:00,49.42,49.47,49.4,49.46,25134.0,43.9858,44.0303,43.968,44.0214,25134.0
2016-06-15 13:00:00,49.46,49.49,49.4,49.47,42270.0,44.0214,44.0481,43.968,44.0303,42270.0
2016-06-15 13:30:00,49.45,49.55,49.44,49.51,27378.0,44.0125,44.1015,44.0036,44.0659,27378.0
2016-06-15 14:00:00,49.59,49.68,49.55,49.64,48684.0,44.1371,44.2172,44.1015,44.1816,48684.0
2016-06-15 14:30:00,49.6,49.66,49.58,49.66,50210.0,44.146,44.1994,44.1282,44.1994,50210.0
2016-06-15 15:00:00,49.64,49.71,49.62,49.69,70068.0,44.1816,44.2439,44.1638,44.2261,70068.0
2016-06-15 15:30:00,49.7,49.71,49.41,49.45,138762.0,44.235,44.2439,43.9769,44.0125,138762.0
2016-06-16 09:30:00,49.44,49.65,49.2,49.41,93266.0,44.0036,44.1905,43.79,43.9769,93266.0
2016-06-16 10:00:00,49.39,49.43,49.18,49.27,129952.0,43.9591,43.9947,43.7722,43.8523,129952.0
2016-06-16 10:30:00,49.28,49.43,49.28,49.33,72650.0,43.8612,43.9947,43.8612,43.9057,72650.0
2016-06-16 11:00:00,49.33,49.56,49.31,49.55,63960.0,43.9057,44.1104,43.8879,44.1015,63960.0
2016-06-16 11:30:00,49.56,49.58,49.45,49.45,111684.0,44.1104,44.1282,44.0125,44.0125,111684.0
2016-06-16 12:00:00,49.46,49.69,49.46,49.64,80940.0,44.0214,44.2261,44.0214,44.1816,80940.0
2016-06-16 12:30:00,49.64,49.71,49.57,49.65,53432.0,44.1816,44.2439,44.1193,44.1905,53432.0
2016-06-16 13:00:00,49.66,49.66,49.53,49.58,25376.0,44.1994,44.1994,44.0837,44.1282,25376.0
2016-06-16 13:30:00,49.58,49.69,49.55,49.63,55652.0,44.1282,44.2261,44.1015,44.1727,55652.0
2016-06-16 14:00:00,49.63,49.8,49.63,49.78,84126.0,44.1727,44.324,44.1727,44.3062,84126.0
2016-06-16 14:30:00,49.79,49.81,49.72,49.72,104008.0,44.3151,44.3329,44.2528,44.2528,104008.0
2016-06-16 15:00:00,49.72,49.74,49.66,49.68,62026.0,44.2528,44.2706,44.1994,44.2172,62026.0
2016-06-16 15:30:00,49.68,49.74,49.66,49.7,183404.0,44.2172,44.2706,44.1994,44.235,183404.0
2016-06-17 09:30:00,49.65,49.65,49.05,49.12,285886.0,44.1905,44.1905,43.6565,43.7188,285886.0
2016-06-17 10:00:00,49.12,49.2,49.02,49.1,55388.0,43.7188,43.79,43.6298,43.701,55388.0
2016-06-17 10:30:00,49.11,49.11,48.99,49.01,69924.0,43.7099,43.7099,43.6031,43.6209,69924.0
2016-06-17 11:00:00,49.01,49.04,48.9,48.96,65834.0,43.6209,43.6476,43.523,43.5764,65834.0
2016-06-17 11:30:00,48.97,49.1,48.95,49.09,29076.0,43.5853,43.701,43.5675,43.6921,29076.0
2016-06-17 12:00:00,49.1,49.23,49.09,49.23,32162.0,43.701,43.8167,43.6921,43.8167,32162.0
2016-06-17 12:30:00,49.23,49.24,49.17,49.21,37598.0,43.8167,43.8256,43.7633,43.7989,37598.0
2016-06-17 13:00:00,49.21,49.35,49.18,49.31,30462.0,43.7989,43.9235,43.7722,43.8879,30462.0
2016-06-17 13:30:00,49.3,49.38,49.27,49.33,34720.0,43.879,43.9502,43.8523,43.9057,34720.0
2016-06-17 14:00:00,49.33,49.39,49.3,49.38,37672.0,43.9057,43.9591,43.879,43.9502,37672.0
2016-06-17 14:30:00,49.38,49.46,49.38,49.44,33886.0,43.9502,44.0214,43.9502,44.0036,33886.0
2016-06-17 15:00:00,49.44,49.47,49.38,49.38,31962.0,44.0036,44.0303,43.9502,43.9502,31962.0
2016-06-17 15:30:00,49.38,49.38,49.23,49.3,295466.0,43.9502,43.9502,43.8167,43.879,295466.0
2016-06-20 09:30:00,49.68,49.82,49.48,49.48,86270.0,44.2172,44.3418,44.0392,44.0392,86270.0
2016-06-20 10:00:00,49.5,49.58,49.41,49.44,83246.0,44.057,44.1282,43.9769,44.0036,83246.0
2016-06-20 10:30:00,49.44,49.63,49.44,49.62,46312.0,44.0036,44.1727,44.0036,44.1638,46312.0
2016-06-20 11:00:00,49.62,49.84,49.6,49.74,94530.0,44.1638,44.3596,44.146,44.2706,94530.0
2016-06-20 11:30:00,49.74,49.89,49.74,49.78,40594.0,44.2706,44.4041,44.2706,44.3062,40594.0
2016-06-20 12:00:00,49.77,49.78,49.7,49.7,37722.0,44.2973,44.3062,44.235,44.235,37722.0
2016-06-20 12:30:00,49.7,49.85,49.7,49.82,22748.0,44.235,44.3685,44.235,44.3418,22748.0
2016-06-20 13:00:00,49.83,49.86,49.69,49.71,24834.0,44.3507,44.3774,44.2261,44.2439,24834.0
2016-06-20 13:30:00,49.69,49.8,49.66,49.77,42676.0,44.2261,44.324,44.1994,44.2973,42676.0
2016-06-20 14:00:00,49.77,49.77,49.67,49.72,38436.0,44.2973,44.2973,44.2083,44.2528,38436.0
2016-06-20 14:30:00,49.71,49.79,49.69,49.75,34704.0,44.2439,44.3151,44.2261,44.2795,34704.0
2016-06-20 15:00:00,49.75,49.75,49.63,49.66,37204.0,44.2795,44.2795,44.1727,44.1994,37204.0
2016-06-20 15:30:00,49.66,49.72,49.59,49.62,98740.0,44.1994,44.2528,44.1371,44.1638,98740.0
2016-06-21 09:30:00,49.77,49.98,49.49,49.76,50204.0,44.2973,44.4842,44.0481,44.2884,50204.0
2016-06-21 10:00:00,49.77,49.84,49.72,49.83,20988.0,44.2973,44.3596,44.2528,44.3507,20988.0
2016-06-21 10:30:00,49.84,49.95,49.8,49.8,27754.0,44.3596,44.4575,44.324,44.324,27754.0
2016-06-21 11:00:00,49.81,49.9,49.81,49.82,39446.0,44.3329,44.413,44.3329,44.3418,39446.0
2016-06-21 11:30:00,49.84,49.95,49.81,49.95,17100.0,44.3596,44.4575,44.3329,44.4575,17100.0
2016-06-21 12:00:00,49.93,49.93,49.84,49.87,16550.0,44.4397,44.4397,44.3596,44.3863,16550.0
2016-06-21 12:30:00,49.85,49.88,49.83,49.88,14920.0,44.3685,44.3952,44.3507,44.3952,14920.0
2016-06-21 13:00:00,49.88,49.93,49.87,49.91,20042.0,44.3952,44.4397,44.3863,44.4219,20042.0
2016-06-21 13:30:00,49.91,49.91,49.85,49.9,18374.0,44.4219,44.4219,44.3685,44.413,18374.0
2016-06-21 14:00:00,49.9,49.99,49.88,49.97,28186.0,44.413,44.4931,44.3952,44.4753,28186.0
2016-06-21 14:30:00,49.95,49.99,49.91,49.91,34572.0,44.4575,44.4931,44.4219,44.4219,34572.0
2016-06-21 15:00:00,49.92,49.93,49.88,49.93,26328.0,44.4308,44.4397,44.3952,44.4397,26328.0
2016-06-21 15:30:00,49.93,49.93,49.78,49.83,194350.0,44.4397,44.4397,44.3062,44.3507,194350.0
2016-06-22 09:30:00,49.93,49.98,49.82,49.92,52992.0,44.4397,44.4842,44.3418,44.4308,52992.0
2016-06-22 10:00:00,49.91,49.99,49.86,49.96,49570.0,44.4219,44.4931,44.3774,44.4664,49570.0
2016-06-22 10:30:00,49.95,49.98,49.84,49.88,40174.0,44.4575,44.4842,44.3596,44.3952,40174.0
2016-06-22 11:00:00,49.88,50.03,49.85,50.02,29290.0,44.3952,44.5287,44.3685,44.5198,29290.0
2016-06-22 11:30:00,50.02,50.03,49.94,49.99,14592.0,44.5198,44.5287,44.4486,44.4931,14592.0
2016-06-22 12:00:00,49.99,50.04,49.85,49.88,13866.0,44.4931,44.5376,44.3685,44.3952,13866.0
2016-06-22 12:30:00,49.87,50.02,49.87,49.95,18396.0,44.3863,44.5198,44.3863,44.4575,18396.0
2016-06-22 13:00:00,49.95,50.05,49.94,50.04,56990.0,44.4575,44.5465,44.4486,44.5376,56990.0
2016-06-22 13:30:00,50.04,50.13,50.02,50.1,33188.0,44.5376,44.6177,44.5198,44.591,33188.0
2016-06-22 14:00:00,50.09,50.12,50.04,50.11,45828.0,44.5821,44.6088,44.5376,44.5999,45828.0
2016-06-22 14:30:00,50.12,50.13,50.09,50.13,47896.0,44.6088,44.6177,44.5821,44.6177,47896.0
2016-06-22 15:00:00,50.13,50.17,50.06,50.16,84270.0,44.6177,44.6533,44.5554,44.6444,84270.0
2016-06-22 15:30:00,50.15,50.15,50.04,50.12,182286.0,44.6355,44.6355,44.5376,44.6088,182286.0
2016-06-23 09:30:00,50.35,50.47,50.09,50.1,53882.0,44.8136,44.9204,44.5821,44.591,53882.0
2016-06-23 10:00:00,50.1,50.18,49.99,49.99,58136.0,44.591,44.6622,44.4931,44.4931,58136.0
2016-06-23 10:30:00,49.99,50.05,49.92,50.03,39900.0,44.4931,44.5465,44.4308,44.5287,39900.0
2016-06-23 11:00:00,50.04,50.26,50.03,50.23,48038.0,44.5376,44.7334,44.5287,44.7067,48038.0
2016-06-23 11:30:00,50.23,50.26,50.18,50.18,27042.0,44.7067,44.7334,44.6622,44.6622,27042.0
2016-06-23 12:00:00,50.18,50.21,50.13,50.2,17870.0,44.6622,44.6889,44.6177,44.68,17870.0
2016-06-23 12:30:00,50.19,50.22,50.12,50.13,17760.0,44.6711,44.6978,44.6088,44.6177,17760.0
2016-06-23 13:00:00,50.14,50.14,50.06,50.06,25188.0,44.6266,44.6266,44.5554,44.5554,25188.0
2016-06-23 13:30:00,50.07,50.09,50.0,50.02,29446.0,44.5643,44.5821,44.502,44.5198,29446.0
2016-06-23 14:00:00,50.01,50.07,49.94,50.01,33126.0,44.5109,44.5643,44.4486,44.5109,33126.0
2016-06-23 14:30:00,50.01,50.13,50.01,50.1,28678.0,44.5109,44.6177,44.5109,44.591,28678.0
2016-06-23 15:00:00,50.1,50.1,50.04,50.06,53974.0,44.591,44.591,44.5376,44.5554,53974.0
2016-06-23 15:30:00,50.06,50.25,50.06,50.25,148512.0,44.5554,44.7245,44.5554,44.7245,148512.0
2016-06-24 09:30:00,49.35,49.98,49.35,49.91,109146.0,43.9235,44.4842,43.9235,44.4219,109146.0
2016-06-24 10:00:00,49.91,50.13,49.87,50.1,89734.0,44.4219,44.6177,44.3863,44.591,89734.0
2016-06-24 10:30:00,50.09,50.18,49.97,50.11,55932.0,44.5821,44.6622,44.4753,44.5999,55932.0
2016-06-24 11:00:00,50.1,50.11,49.84,49.92,73036.0,44.591,44.5999,44.3596,44.4308,73036.0
2016-06-24 11:30:00,49.94,50.1,49.88,50.05,36316.0,44.4486,44.591,44.3952,44.5465,36316.0
2016-06-24 12:00:00,50.04,50.04,49.88,50.01,79764.0,44.5376,44.5376,44.3952,44.5109,79764.0
2016-06-24 12:30:00,49.99,50.01,49.76,49.8,33234.0,44.4931,44.5109,44.2884,44.324,33234.0
2016-06-24 13:00:00,49.77,49.85,49.74,49.75,203744.0,44.2973,44.3685,44.2706,44.2795,203744.0
2016-06-24 13:30:00,49.75,49.79,49.65,49.68,116458.0,44.2795,44.3151,44.1905,44.2172,116458.0
2016-06-24 14:00:00,49.71,49.72,49.49,49.52,53596.0,44.2439,44.2528,44.0481,44.0748,53596.0
2016-06-24 14:30:00,49.51,49.51,49.22,49.46,148278.0,44.0659,44.0659,43.8078,44.0214,148278.0
2016-06-24 15:00:00,49.44,49.46,48.96,49.06,85224.0,44.0036,44.0214,43.5764,43.6654,85224.0
2016-06-24 15:30:00,49.04,49.33,49.03,49.08,286172.0,43.6476,43.9057,43.6387,43.6832,286172.0
2016-06-27 09:30:00,48.9,49.22,48.8,48.99,163516.0,43.523,43.8078,43.434,43.6031,163516.0
2016-06-27 10:00:00,48.98,49.14,48.92,48.93,129378.0,43.5942,43.7366,43.5408,43.5497,129378.0
2016-06-27 10:30:00,48.96,49.02,48.88,48.94,39914.0,43.5764,43.6298,43.5052,43.5586,39914.0
2016-06-27 11:00:00,48.92,49.11,48.91,49.1,58416.0,43.5408,43.7099,43.5319,43.701,58416.0
2016-06-27 11:30:00,49.11,49.32,49.06,49.27,58972.0,43.7099,43.8968,43.6654,43.8523,58972.0
2016-06-27 12:00:00,49.27,49.51,49.26,49.41,115702.0,43.8523,44.0659,43.8434,43.9769,115702.0
2016-06-27 12:30:00,49.41,49.42,49.14,49.16,65784.0,43.9769,43.9858,43.7366,43.7544,65784.0
2016-06-27 13:00:00,49.15,49.47,49.15,49.42,85068.0,43.7455,44.0303,43.7455,43.9858,85068.0
2016-06-27 13:30:00,49.4,49.68,49.32,49.67,94328.0,43.968,44.2172,43.8968,44.2083,94328.0
2016-06-27 14:00:00,49.67,49.67,49.43,49.52,57382.0,44.2083,44.2083,43.9947,44.0748,57382.0
2016-06-27 14:30:00,49.53,49.58,49.4,49.48,70070.0,44.0837,44.1282,43.968,44.0392,70070.0
2016-06-27 15:00:00,49.47,49.53,49.32,49.39,111380.0,44.0303,44.0837,43.8968,43.9591,111380.0
2016-06-27 15:30:00,49.39,49.55,49.33,49.37,375236.0,43.9591,44.1015,43.9057,43.9413,375236.0
2016-06-28 09:30:00,49.44,49.67,49.27,49.41,137434.0,44.0036,44.2083,43.8523,43.9769,137434.0
2016-06-28 10:00:00,49.37,49.45,49.04,49.16,120918.0,43.9413,44.0125,43.6476,43.7544,120918.0
2016-06-28 10:30:00,49.21,49.45,49.18,49.32,48188.0,43.7989,44.0125,43.7722,43.8968,48188.0
2016-06-28 11:00:00,49.33,49.54,49.32,49.5,61952.0,43.9057,44.0926,43.8968,44.057,61952.0
2016-06-28 11:30:00,49.51,49.66,49.51,49.65,41042.0,44.0659,44.1994,44.0659,44.1905,41042.0
2016-06-28 12:00:00,49.66,49.73,49.63,49.68,46358.0,44.1994,44.2617,44.1727,44.2172,46358.0
2016-06-28 12:30:00,49.68,49.83,49.68,49.72,71690.0,44.2172,44.3507,44.2172,44.2528,71690.0
2016-06-28 13:00:00,49.72,49.75,49.67,49.71,52474.0,44.2528,44.2795,44.2083,44.2439,52474.0
2016-06-28 13:30:00,49.68,49.73,49.63,49.66,33616.0,44.2172,44.2617,44.1727,44.1994,33616.0
2016-06-28 14:00:00,49.67,49.72,49.6,49.72,62544.0,44.2083,44.2528,44.146,44.2528,62544.0
2016-06-28 14:30:00,49.73,49.92,49.7,49.89,74174.0,44.2617,44.4308,44.235,44.4041,74174.0
2016-06-28 15:00:00,49.88,49.96,49.78,49.81,62614.0,44.3952,44.4664,44.3062,44.3329,62614.0
2016-06-28 15:30:00,49.81,49.99,49.81,49.99,162402.0,44.3329,44.4931,44.3329,44.4931,162402.0
2016-06-29 09:30:00,50.07,50.49,50.06,50.14,63756.0,44.5643,44.9382,44.5554,44.6266,63756.0
2016-06-29 10:00:00,50.17,50.19,50.04,50.11,53684.0,44.6533,44.6711,44.5376,44.5999,53684.0
2016-06-29 10:30:00,50.12,50.13,49.76,49.76,54982.0,44.6088,44.6177,44.2884,44.2884,54982.0
2016-06-29 11:00:00,49.78,49.79,49.64,49.65,35548.0,44.3062,44.3151,44.1816,44.1905,35548.0
2016-06-29 11:30:00,49.67,49.74,49.59,49.67,42584.0,44.2083,44.2706,44.1371,44.2083,42584.0
2016-06-29 12:00:00,49.66,49.74,49.65,49.72,29502.0,44.1994,44.2706,44.1905,44.2528,29502.0
2016-06-29 12:30:00,49.72,49.73,49.63,49.69,26050.0,44.2528,44.2617,44.1727,44.2261,26050.0
2016-06-29 13:00:00,49.7,49.7,49.6,49.6,26272.0,44.235,44.235,44.146,44.146,26272.0
2016-06-29 13:30:00,49.6,49.65,49.6,49.62,27816.0,44.146,44.1905,44.146,44.1638,27816.0
2016-06-29 14:00:00,49.61,49.67,49.59,49.65,38064.0,44.1549,44.2083,44.1371,44.1905,38064.0
2016-06-29 14:30:00,49.66,49.82,49.66,49.81,40712.0,44.1994,44.3418,44.1994,44.3329,40712.0
2016-06-29 15:00:00,49.82,49.98,49.8,49.98,64304.0,44.3418,44.4842,44.324,44.4842,64304.0
2016-06-29 15:30:00,49.98,50.0,49.92,49.96,191722.0,44.4842,44.502,44.4308,44.4664,191722.0
2016-06-30 09:30:00,50.15,50.35,50.05,50.23,48558.0,44.6355,44.8136,44.5465,44.7067,48558.0
2016-06-30 10:00:00,50.28,50.33,50.24,50.27,40206.0,44.7512,44.7958,44.7156,44.7423,40206.0
2016-06-30 10:30:00,50.27,50.74,50.26,50.66,68064.0,44.7423,45.1607,44.7334,45.0895,68064.0
2016-06-30 11:00:00,50.66,50.74,50.59,50.72,50538.0,45.0895,45.1607,45.0272,45.1429,50538.0
2016-06-30 11:30:00,50.71,50.82,50.68,50.72,47722.0,45.134,45.2319,45.1073,45.1429,47722.0
2016-06-30 12:00:00,50.74,51.21,50.73,51.05,161704.0,45.1607,45.579,45.1518,45.4366,161704.0
2016-06-30 12:30:00,51.04,51.31,51.02,51.27,119618.0,45.4277,45.668,45.4099,45.6324,119618.0
2016-06-30 13:00:00,51.26,51.38,51.21,51.37,96550.0,45.6235,45.7303,45.579,45.7214,96550.0
2016-06-30 13:30:00,51.35,51.35,51.23,51.25,57632.0,45.7036,45.7036,45.5968,45.6146,57632.0
2016-06-30 14:00:00,51.25,51.41,51.24,51.34,73108.0,45.6146,45.757,45.6057,45.6947,73108.0
2016-06-30 14:30:00,51.33,51.45,51.24,51.41,92946.0,45.6858,45.7926,45.6057,45.757,92946.0
2016-06-30 15:00:00,51.41,51.44,51.24,51.35,109004.0,45.757,45.7837,45.6057,45.7036,109004.0
2016-06-30 15:30:00,51.35,51.45,51.27,51.44,184346.0,45.7036,45.7926,45.6324,45.7837,184346.0
2016-07-01 09:30:00,51.45,51.54,51.38,51.47,42436.0,45.7926,45.8727,45.7303,45.8104,42436.0
2016-07-01 10:00:00,51.51,51.55,51.07,51.1,84170.0,45.846,45.8816,45.4544,45.4811,84170.0
2016-07-01 10:30:00,51.09,51.13,50.87,50.9,51076.0,45.4722,45.5078,45.2764,45.3031,51076.0
2016-07-01 11:00:00,50.88,51.2,50.88,51.2,67636.0,45.2853,45.5701,45.2853,45.5701,67636.0
2016-07-01 11:30:00,51.22,51.32,51.18,51.24,30946.0,45.5879,45.6769,45.5523,45.6057,30946.0
2016-07-01 12:00:00,51.25,51.37,51.24,51.27,45628.0,45.6146,45.7214,45.6057,45.6324,45628.0
2016-07-01 12:30:00,51.27,51.43,51.23,51.41,35146.0,45.6324,45.7748,45.5968,45.757,35146.0
2016-07-01 13:00:00,51.4,51.49,51.36,51.36,54480.0,45.7481,45.8282,45.7125,45.7125,54480.0
2016-07-01 13:30:00,51.35,51.35,51.26,51.26,18954.0,45.7036,45.7036,45.6235,45.6235,18954.0
2016-07-01 14:00:00,51.27,51.31,51.22,51.29,22460.0,45.6324,45.668,45.5879,45.6502,22460.0
2016-07-01 14:30:00,51.29,51.3,51.19,51.25,28700.0,45.6502,45.6591,45.5612,45.6146,28700.0
2016-07-01 15:00:00,51.24,51.32,51.22,51.29,36180.0,45.6057,45.6769,45.5879,45.6502,36180.0
2016-07-01 15:30:00,51.28,51.29,51.17,51.17,114678.0,45.6413,45.6502,45.5434,45.5434,114678.0
2016-07-05 09:30:00,51.18,51.7,51.18,51.4,67638.0,45.5523,46.0151,45.5523,45.7481,67638.0
2016-07-05 10:00:00,51.38,51.97,51.35,51.93,75746.0,45.7303,46.2554,45.7036,46.2198,75746.0
2016-07-05 10:30:00,51.93,52.24,51.88,52.2,86142.0,46.2198,46.4957,46.1753,46.4601,86142.0
2016-07-05 11:00:00,52.23,52.27,51.98,52.1,129682.0,46.4868,46.5224,46.2643,46.3711,129682.0
2016-07-05 11:30:00,52.08,52.22,51.82,51.85,84450.0,46.3533,46.4779,46.1219,46.1486,84450.0
2016-07-05 12:00:00,51.85,51.92,51.76,51.77,60304.0,46.1486,46.2109,46.0685,46.0774,60304.0
2016-07-05 12:30:00,51.76,52.08,51.75,52.05,31672.0,46.0685,46.3533,46.0596,46.3266,31672.0
2016-07-05 13:00:00,52.05,52.07,51.84,51.88,60924.0,46.3266,46.3444,46.1397,46.1753,60924.0
2016-07-05 13:30:00,51.89,51.9,51.73,51.88,91416.0,46.1842,46.1931,46.0418,46.1753,91416.0
2016-07-05 14:00:00,51.88,51.93,51.77,51.77,103114.0,46.1753,46.2198,46.0774,46.0774,103114.0
2016-07-05 14:30:00,51.78,51.79,51.6,51.65,86332.0,46.0863,46.0952,45.9261,45.9706,86332.0
2016-07-05 15:00:00,51.66,51.75,51.64,51.74,72130.0,45.9795,46.0596,45.9617,46.0507,72130.0
2016-07-05 15:30:00,51.74,51.77,51.63,51.65,224456.0,46.0507,46.0774,45.9528,45.9706,224456.0
2016-07-06 09:30:00,51.65,51.7,51.01,51.04,99554.0,45.9706,46.0151,45.401,45.4277,99554.0
2016-07-06 10:00:00,51.05,51.22,50.85,50.86,78606.0,45.4366,45.5879,45.2586,45.2675,78606.0
2016-07-06 10:30:00,50.85,50.93,50.75,50.77,117744.0,45.2586,45.3298,45.1696,45.1874,117744.0
2016-07-06 11:00:00,50.79,50.81,50.59,50.67,117554.0,45.2052,45.223,45.0272,45.0984,117554.0
2016-07-06 11:30:00,50.67,50.87,50.66,50.73,81494.0,45.0984,45.2764,45.0895,45.1518,81494.0
2016-07-06 12:00:00,50.74,50.82,50.71,50.75,61350.0,45.1607,45.2319,45.134,45.1696,61350.0
2016-07-06 12:30:00,50.76,50.88,50.71,50.88,43014.0,45.1785,45.2853,45.134,45.2853,43014.0
2016-07-06 13:00:00,50.88,50.88,50.67,50.69,47228.0,45.2853,45.2853,45.0984,45.1162,47228.0
2016-07-06 13:30:00,50.69,50.78,50.68,50.7,57138.0,45.1162,45.1963,45.1073,45.1251,57138.0
2016-07-06 14:00:00,50.72,50.85,50.69,50.74,54472.0,45.1429,45.2586,45.1162,45.1607,54472.0
2016-07-06 14:30:00,50.75,50.8,50.57,50.67,114994.0,45.1696,45.2141,45.0094,45.0984,114994.0
2016-07-06 15:00:00,50.67,50.73,50.61,50.63,130208.0,45.0984,45.1518,45.045,45.0628,130208.0
2016-07-06 15:30:00,50.63,50.69,50.55,50.65,290416.0,45.0628,45.1162,44.9916,45.0806,290416.0
2016-07-07 09:30:00,50.72,50.82,50.61,50.63,88714.0,45.1429,45.2319,45.045,45.0628,88714.0
2016-07-07 10:00:00,50.62,50.66,50.35,50.45,106508.0,45.0539,45.0895,44.8136,44.9026,106508.0
2016-07-07 10:30:00,50.48,50.57,50.45,50.49,62178.0,44.9293,45.0094,44.9026,44.9382,62178.0
2016-07-07 11:00:00,50.5,50.51,50.27,50.4,113764.0,44.9471,44.956,44.7423,44.8581,113764.0
2016-07-07 11:30:00,50.42,50.57,50.37,50.43,78216.0,44.8759,45.0094,44.8314,44.8848,78216.0
2016-07-07 12:00:00,50.45,50.47,50.35,50.36,114356.0,44.9026,44.9204,44.8136,44.8225,114356.0
2016-07-07 12:30:00,50.37,50.39,50.22,50.22,45278.0,44.8314,44.8492,44.6978,44.6978,45278.0
2016-07-07 13:00:00,50.24,50.29,50.22,50.25,52990.0,44.7156,44.7601,44.6978,44.7245,52990.0
2016-07-07 13:30:00,50.26,50.41,50.26,50.39,45756.0,44.7334,44.867,44.7334,44.8492,45756.0
2016-07-07 14:00:00,50.39,50.4,50.33,50.35,53580.0,44.8492,44.8581,44.7958,44.8136,53580.0
2016-07-07 14:30:00,50.37,50.38,50.27,50.32,37706.0,44.8314,44.8403,44.7423,44.7869,37706.0
2016-07-07 15:00:00,50.34,50.37,50.3,50.31,42690.0,44.8047,44.8314,44.769,44.7779,42690.0
2016-07-07 15:30:00,50.34,50.4,50.32,50.34,264814.0,44.8047,44.8581,44.7869,44.8047,264814.0
2016-07-08 09:30:00,50.58,50.61,50.16,50.26,63014.0,45.0183,45.045,44.6444,44.7334,63014.0
2016-07-08 10:00:00,50.27,50.68,50.18,50.54,85884.0,44.7423,45.1073,44.6622,44.9827,85884.0
2016-07-08 10:30:00,50.56,50.66,50.3,50.32,220292.0,45.0005,45.0895,44.769,44.7869,220292.0
2016-07-08 11:00:00,50.33,50.6,50.33,50.52,81696.0,44.7958,45.0361,44.7958,44.9649,81696.0
2016-07-08 11:30:00,50.52,50.63,50.47,50.62,35852.0,44.9649,45.0628,44.9204,45.0539,35852.0
2016-07-08 12:00:00,50.64,50.68,50.56,50.59,22182.0,45.0717,45.1073,45.0005,45.0272,22182.0
2016-07-08 12:30:00,50.58,50.66,50.55,50.64,18976.0,45.0183,45.0895,44.9916,45.0717,18976.0
2016-07-08 13:00:00,50.63,50.7,50.6,50.67,31608.0,45.0628,45.1251,45.0361,45.0984,31608.0
2016-07-08 13:30:00,50.65,50.66,50.56,50.63,42662.0,45.0806,45.0895,45.0005,45.0628,42662.0
2016-07-08 14:00:00,50.62,50.71,50.56,50.67,82728.0,45.0539,45.134,45.0005,45.0984,82728.0
2016-07-08 14:30:00,50.65,50.68,50.52,50.63,112526.0,45.0806,45.1073,44.9649,45.0628,112526.0
2016-07-08 15:00:00,50.63,50.64,50.54,50.55,113006.0,45.0628,45.0717,44.9827,44.9916,113006.0
2016-07-08 15:30:00,50.52,50.68,50.51,50.65,243634.0,44.9649,45.1073,44.956,45.0806,243634.0
2016-07-11 09:30:00,50.79,50.87,50.24,50.25,82380.0,45.2052,45.2764,44.7156,44.7245,82380.0
2016-07-11 10:00:00,50.25,50.4,50.18,50.25,104614.0,44.7245,44.8581,44.6622,44.7245,104614.0
2016-07-11 10:30:00,50.27,50.52,50.2,50.38,108732.0,44.7423,44.9649,44.68,44.8403,108732.0
2016-07-11 11:00:00,50.38,50.51,50.27,50.44,108728.0,44.8403,44.956,44.7423,44.8937,108728.0
2016-07-11 11:30:00,50.45,50.69,50.45,50.67,51412.0,44.9026,45.1162,44.9026,45.0984,51412.0
2016-07-11 12:00:00,50.66,50.77,50.64,50.74,38456.0,45.0895,45.1874,45.0717,45.1607,38456.0
2016-07-11 12:30:00,50.75,50.83,50.74,50.82,30200.0,45.1696,45.2408,45.1607,45.2319,30200.0
2016-07-11 13:00:00,50.82,50.85,50.77,50.77,26832.0,45.2319,45.2586,45.1874,45.1874,26832.0
2016-07-11 13:30:00,50.77,50.85,50.77,50.82,30102.0,45.1874,45.2586,45.1874,45.2319,30102.0
2016-07-11 14:00:00,50.83,50.88,50.83,50.83,39314.0,45.2408,45.2853,45.2408,45.2408,39314.0
2016-07-11 14:30:00,50.84,50.88,50.79,50.8,45958.0,45.2497,45.2853,45.2052,45.2141,45958.0
2016-07-11 15:00:00,50.81,50.88,50.8,50.82,47958.0,45.223,45.2853,45.2141,45.2319,47958.0
2016-07-11 15:30:00,50.81,50.89,50.79,50.85,144748.0,45.223,45.2942,45.2052,45.2586,144748.0
2016-07-12 09:30:00,50.8,50.97,50.09,50.15,138102.0,45.2141,45.3654,44.5821,44.6355,138102.0
2016-07-12 10:00:00,50.14,50.17,49.88,49.92,110748.0,44.6266,44.6533,44.3952,44.4308,110748.0
2016-07-12 10:30:00,49.92,50.01,49.85,50.01,61674.0,44.4308,44.5109,44.3685,44.5109,61674.0
2016-07-12 11:00:00,50.02,50.02,49.9,49.97,68398.0,44.5198,44.5198,44.413,44.4753,68398.0
2016-07-12 11:30:00,49.96,49.99,49.88,49.98,64070.0,44.4664,44.4931,44.3952,44.4842,64070.0
2016-07-12 12:00:00,49.98,49.99,49.85,49.88,53420.0,44.4842,44.4931,44.3685,44.3952,53420.0
2016-07-12 12:30:00,49.87,49.98,49.85,49.88,66882.0,44.3863,44.4842,44.3685,44.3952,66882.0
2016-07-12 13:00:00,49.9,49.9,49.81,49.83,47150.0,44.413,44.413,44.3329,44.3507,47150.0
2016-07-12 13:30:00,49.83,49.83,49.73,49.81,84526.0,44.3507,44.3507,44.2617,44.3329,84526.0
2016-07-12 14:00:00,49.83,49.94,49.81,49.91,54154.0,44.3507,44.4486,44.3329,44.4219,54154.0
2016-07-12 14:30:00,49.91,49.97,49.86,49.89,51586.0,44.4219,44.4753,44.3774,44.4041,51586.0
2016-07-12 15:00:00,49.89,49.92,49.82,49.83,72744.0,44.4041,44.4308,44.3418,44.3507,72744.0
2016-07-12 15:30:00,49.82,49.84,49.73,49.79,139764.0,44.3418,44.3596,44.2617,44.3151,139764.0
2016-07-13 09:30:00,49.92,50.13,49.67,49.91,63704.0,44.4308,44.6177,44.2083,44.4219,63704.0
2016-07-13 10:00:00,49.94,50.04,49.85,49.94,36744.0,44.4486,44.5376,44.3685,44.4486,36744.0
2016-07-13 10:30:00,49.94,50.04,49.83,49.93,52428.0,44.4486,44.5376,44.3507,44.4397,52428.0
2016-07-13 11:00:00,49.97,50.1,49.97,49.99,50600.0,44.4753,44.591,44.4753,44.4931,50600.0
2016-07-13 11:30:00,50.0,50.02,49.87,49.87,33372.0,44.502,44.5198,44.3863,44.3863,33372.0
2016-07-13 12:00:00,49.88,50.25,49.88,50.1,151142.0,44.3952,44.7245,44.3952,44.591,151142.0
2016-07-13 12:30:00,50.08,50.26,50.07,50.26,28708.0,44.5732,44.7334,44.5643,44.7334,28708.0
2016-07-13 13:00:00,50.25,50.28,50.19,50.25,37632.0,44.7245,44.7512,44.6711,44.7245,37632.0
2016-07-13 13:30:00,50.24,50.24,50.09,50.14,71042.0,44.7156,44.7156,44.5821,44.6266,71042.0
2016-07-13 14:00:00,50.15,50.22,50.12,50.21,32926.0,44.6355,44.6978,44.6088,44.6889,32926.0
2016-07-13 14:30:00,50.2,50.2,50.08,50.12,43680.0,44.68,44.68,44.5732,44.6088,43680.0
2016-07-13 15:00:00,50.11,50.13,50.0,50.02,81016.0,44.5999,44.6177,44.502,44.5198,81016.0
2016-07-13 15:30:00,50.01,50.02,49.97,49.99,185922.0,44.5109,44.5198,44.4753,44.4931,185922.0
2016-07-14 09:30:00,50.26,50.48,50.12,50.32,85074.0,44.7334,44.9293,44.6088,44.7869,85074.0
2016-07-14 10:00:00,50.31,50.48,50.3,50.44,32424.0,44.7779,44.9293,44.769,44.8937,32424.0
2016-07-14 10:30:00,50.43,50.53,50.31,50.36,43518.0,44.8848,44.9738,44.7779,44.8225,43518.0
2016-07-14 11:00:00,50.36,50.45,50.34,50.39,40854.0,44.8225,44.9026,44.8047,44.8492,40854.0
2016-07-14 11:30:00,50.36,50.36,50.18,50.2,16092.0,44.8225,44.8225,44.6622,44.68,16092.0
2016-07-14 12:00:00,50.19,50.27,50.05,50.07,34326.0,44.6711,44.7423,44.5465,44.5643,34326.0
2016-07-14 12:30:00,50.06,50.12,50.01,50.01,29504.0,44.5554,44.6088,44.5109,44.5109,29504.0
2016-07-14 13:00:00,50.02,50.02,49.91,49.93,28640.0,44.5198,44.5198,44.4219,44.4397,28640.0
2016-07-14 13:30:00,49.91,49.97,49.91,49.92,17592.0,44.4219,44.4753,44.4219,44.4308,17592.0
2016-07-14 14:00:00,49.94,49.99,49.86,49.99,93778.0,44.4486,44.4931,44.3774,44.4931,93778.0
2016-07-14 14:30:00,49.99,50.02,49.95,50.0,18392.0,44.4931,44.5198,44.4575,44.502,18392.0
2016-07-14 15:00:00,50.01,50.07,49.98,50.01,72770.0,44.5109,44.5643,44.4842,44.5109,72770.0
2016-07-14 15:30:00,49.99,50.04,49.97,49.98,111638.0,44.4931,44.5376,44.4753,44.4842,111638.0
2016-07-15 09:30:00,50.12,50.38,50.04,50.18,179346.0,44.6088,44.8403,44.5376,44.6622,179346.0
2016-07-15 10:00:00,50.17,50.3,50.17,50.28,42366.0,44.6533,44.769,44.6533,44.7512,42366.0
2016-07-15 10:30:00,50.28,50.31,50.21,50.22,24822.0,44.7512,44.7779,44.6889,44.6978,24822.0
2016-07-15 11:00:00,50.22,50.24,50.17,50.21,30354.0,44.6978,44.7156,44.6533,44.6889,30354.0
2016-07-15 11:30:00,50.18,50.2,50.04,50.13,21136.0,44.6622,44.68,44.5376,44.6177,21136.0
2016-07-15 12:00:00,50.1,50.18,50.06,50.11,49174.0,44.591,44.6622,44.5554,44.5999,49174.0
2016-07-15 12:30:00,50.09,50.1,50.04,50.08,11724.0,44.5821,44.591,44.5376,44.5732,11724.0
2016-07-15 13:00:00,50.07,50.15,50.07,50.08,16132.0,44.5643,44.6355,44.5643,44.5732,16132.0
2016-07-15 13:30:00,50.09,50.11,50.05,50.09,12320.0,44.5821,44.5999,44.5465,44.5821,12320.0
2016-07-15 14:00:00,50.08,50.09,50.02,50.06,22944.0,44.5732,44.5821,44.5198,44.5554,22944.0
2016-07-15 14:30:00,50.05,50.14,50.05,50.13,29504.0,44.5465,44.6266,44.5465,44.6177,29504.0
2016-07-15 15:00:00,50.12,50.21,50.12,50.2,40742.0,44.6088,44.6889,44.6088,44.68,40742.0
2016-07-15 15:30:00,50.2,50.21,50.11,50.13,112052.0,44.68,44.6889,44.5999,44.6177,112052.0
2016-07-18 09:30:00,50.29,50.36,50.05,50.09,61496.0,44.7601,44.8225,44.5465,44.5821,61496.0
2016-07-18 10:00:00,50.06,50.18,49.99,50.0,45474.0,44.5554,44.6622,44.4931,44.502,45474.0
2016-07-18 10:30:00,50.01,50.12,50.01,50.1,18478.0,44.5109,44.6088,44.5109,44.591,18478.0
2016-07-18 11:00:00,50.1,50.13,49.95,49.96,10722.0,44.591,44.6177,44.4575,44.4664,10722.0
2016-07-18 11:30:00,49.94,49.95,49.83,49.85,44860.0,44.4486,44.4575,44.3507,44.3685,44860.0
2016-07-18 12:00:00,49.85,49.87,49.81,49.87,17786.0,44.3685,44.3863,44.3329,44.3863,17786.0
2016-07-18 12:30:00,49.85,49.87,49.78,49.81,19546.0,44.3685,44.3863,44.3062,44.3329,19546.0
2016-07-18 13:00:00,49.82,49.83,49.76,49.79,24976.0,44.3418,44.3507,44.2884,44.3151,24976.0
2016-07-18 13:30:00,49.79,49.84,49.79,49.82,29316.0,44.3151,44.3596,44.3151,44.3418,29316.0
2016-07-18 14:00:00,49.82,49.82,49.74,49.74,63198.0,44.3418,44.3418,44.2706,44.2706,63198.0
2016-07-18 14:30:00,49.74,49.85,49.72,49.83,81964.0,44.2706,44.3685,44.2528,44.3507,81964.0
2016-07-18 15:00:00,49.83,49.86,49.77,49.85,91730.0,44.3507,44.3774,44.2973,44.3685,91730.0
2016-07-18 15:30:00,49.85,49.94,49.84,49.92,261638.0,44.3685,44.4486,44.3596,44.4308,261638.0
2016-07-19 09:30:00,49.97,50.13,49.84,50.08,66386.0,44.4753,44.6177,44.3596,44.5732,66386.0
2016-07-19 10:00:00,50.07,50.09,50.0,50.02,20830.0,44.5643,44.5821,44.502,44.5198,20830.0
2016-07-19 10:30:00,50.04,50.05,49.99,49.99,19512.0,44.5376,44.5465,44.4931,44.4931,19512.0
2016-07-19 11:00:00,49.99,50.03,49.92,49.99,24990.0,44.4931,44.5287,44.4308,44.4931,24990.0
2016-07-19 11:30:00,49.99,49.99,49.91,49.96,23284.0,44.4931,44.4931,44.4219,44.4664,23284.0
2016-07-19 12:00:00,49.95,50.06,49.93,50.05,31068.0,44.4575,44.5554,44.4397,44.5465,31068.0
2016-07-19 12:30:00,50.04,50.16,50.02,50.15,24872.0,44.5376,44.6444,44.5198,44.6355,24872.0
2016-07-19 13:00:00,50.15,50.15,50.09,50.1,24860.0,44.6355,44.6355,44.5821,44.591,24860.0
2016-07-19 13:30:00,50.12,50.15,50.07,50.1,29724.0,44.6088,44.6355,44.5643,44.591,29724.0
2016-07-19 14:00:00,50.1,50.21,50.08,50.19,54990.0,44.591,44.6889,44.5732,44.6711,54990.0
2016-07-19 14:30:00,50.19,50.31,50.17,50.28,68204.0,44.6711,44.7779,44.6533,44.7512,68204.0
2016-07-19 15:00:00,50.29,50.32,50.19,50.28,93146.0,44.7601,44.7869,44.6711,44.7512,93146.0
2016-07-19 15:30:00,50.28,50.35,50.27,50.35,196118.0,44.7512,44.8136,44.7423,44.8136,196118.0
2016-07-20 09:30:00,50.35,50.49,49.92,49.96,63608.0,44.8136,44.9382,44.4308,44.4664,63608.0
2016-07-20 10:00:00,49.97,50.01,49.87,49.95,40028.0,44.4753,44.5109,44.3863,44.4575,40028.0
2016-07-20 10:30:00,49.92,49.97,49.87,49.93,31898.0,44.4308,44.4753,44.3863,44.4397,31898.0
2016-07-20 11:00:00,49.93,49.93,49.85,49.92,21508.0,44.4397,44.4397,44.3685,44.4308,21508.0
2016-07-20 11:30:00,49.9,49.94,49.87,49.88,33418.0,44.413,44.4486,44.3863,44.3952,33418.0
2016-07-20 12:00:00,49.86,49.88,49.82,49.85,18900.0,44.3774,44.3952,44.3418,44.3685,18900.0
2016-07-20 12:30:00,49.84,49.85,49.77,49.78,14686.0,44.3596,44.3685,44.2973,44.3062,14686.0
2016-07-20 13:00:00,49.78,49.84,49.76,49.81,25428.0,44.3062,44.3596,44.2884,44.3329,25428.0
2016-07-20 13:30:00,49.82,49.87,49.79,49.82,23246.0,44.3418,44.3863,44.3151,44.3418,23246.0
2016-07-20 14:00:00,49.81,49.85,49.8,49.8,22712.0,44.3329,44.3685,44.324,44.324,22712.0
2016-07-20 14:30:00,49.8,49.88,49.8,49.83,23898.0,44.324,44.3952,44.324,44.3507,23898.0
2016-07-20 15:00:00,49.83,49.92,49.82,49.92,54210.0,44.3507,44.4308,44.3418,44.4308,54210.0
2016-07-20 15:30:00,49.92,49.95,49.81,49.82,192680.0,44.4308,44.4575,44.3329,44.3418,192680.0
2016-07-21 09:30:00,49.81,49.86,49.52,49.77,71902.0,44.3329,44.3774,44.0748,44.2973,71902.0
2016-07-21 10:00:00,49.73,49.85,49.73,49.85,17106.0,44.2617,44.3685,44.2617,44.3685,17106.0
2016-07-21 10:30:00,49.83,49.84,49.7,49.72,43198.0,44.3507,44.3596,44.235,44.2528,43198.0
2016-07-21 11:00:00,49.72,49.77,49.66,49.73,34396.0,44.2528,44.2973,44.1994,44.2617,34396.0
2016-07-21 11:30:00,49.71,49.72,49.6,49.68,20762.0,44.2439,44.2528,44.146,44.2172,20762.0
2016-07-21 12:00:00,49.67,49.73,49.62,49.63,20916.0,44.2083,44.2617,44.1638,44.1727,20916.0
2016-07-21 12:30:00,49.64,49.64,49.57,49.6,43066.0,44.1816,44.1816,44.1193,44.146,43066.0
2016-07-21 13:00:00,49.6,49.62,49.58,49.6,18384.0,44.146,44.1638,44.1282,44.146,18384.0
2016-07-21 13:30:00,49.59,49.59,49.49,49.5,35450.0,44.1371,44.1371,44.0481,44.057,35450.0
2016-07-21 14:00:00,49.52,49.53,49.43,49.49,42654.0,44.0748,44.0837,43.9947,44.0481,42654.0
2016-07-21 14:30:00,49.51,49.57,49.51,49.56,54298.0,44.0659,44.1193,44.0659,44.1104,54298.0
2016-07-21 15:00:00,49.56,49.63,49.51,49.63,69918.0,44.1104,44.1727,44.0659,44.1727,69918.0
2016-07-21 15:30:00,49.63,49.71,49.58,49.7,138704.0,44.1727,44.2439,44.1282,44.235,138704.0
2016-07-22 09:30:00,49.77,50.1,49.42,49.92,36152.0,44.2973,44.591,43.9858,44.4308,36152.0
2016-07-22 10:00:00,49.88,49.92,49.68,49.91,27392.0,44.3952,44.4308,44.2172,44.4219,27392.0
2016-07-22 10:30:00,49.88,50.01,49.87,49.9,15794.0,44.3952,44.5109,44.3863,44.413,15794.0
2016-07-22 11:00:00,49.92,49.99,49.92,49.96,25850.0,44.4308,44.4931,44.4308,44.4664,25850.0
2016-07-22 11:30:00,49.97,50.09,49.97,50.06,14592.0,44.4753,44.5821,44.4753,44.5554,14592.0
2016-07-22 12:00:00,50.04,50.1,50.01,50.08,21084.0,44.5376,44.591,44.5109,44.5732,21084.0
2016-07-22 12:30:00,50.08,50.17,50.03,50.15,27924.0,44.5732,44.6533,44.5287,44.6355,27924.0
2016-07-22 13:00:00,50.12,50.16,50.08,50.09,12104.0,44.6088,44.6444,44.5732,44.5821,12104.0
2016-07-22 13:30:00,50.1,50.15,50.08,50.15,24378.0,44.591,44.6355,44.5732,44.6355,24378.0
2016-07-22 14:00:00,50.15,50.17,50.11,50.11,33608.0,44.6355,44.6533,44.5999,44.5999,33608.0
2016-07-22 14:30:00,50.13,50.16,50.12,50.13,28446.0,44.6177,44.6444,44.6088,44.6177,28446.0
2016-07-22 15:00:00,50.13,50.15,50.08,50.12,50174.0,44.6177,44.6355,44.5732,44.6088,50174.0
2016-07-22 15:30:00,50.12,50.16,50.1,50.15,184988.0,44.6088,44.6444,44.591,44.6355,184988.0
2016-07-25 09:30:00,50.12,50.12,49.88,49.98,33084.0,44.6088,44.6088,44.3952,44.4842,33084.0
2016-07-25 10:00:00,49.97,50.09,49.93,49.99,22452.0,44.4753,44.5821,44.4397,44.4931,22452.0
2016-07-25 10:30:00,49.99,50.03,49.93,49.97,48520.0,44.4931,44.5287,44.4397,44.4753,48520.0
2016-07-25 11:00:00,49.95,50.01,49.94,49.98,19454.0,44.4575,44.5109,44.4486,44.4842,19454.0
2016-07-25 11:30:00,49.96,49.98,49.92,49.95,40146.0,44.4664,44.4842,44.4308,44.4575,40146.0
2016-07-25 12:00:00,49.96,49.99,49.95,49.98,12984.0,44.4664,44.4931,44.4575,44.4842,12984.0
2016-07-25 12:30:00,49.97,50.06,49.96,50.02,14612.0,44.4753,44.5554,44.4664,44.5198,14612.0
2016-07-25 13:00:00,50.02,50.07,49.98,50.02,13882.0,44.5198,44.5643,44.4842,44.5198,13882.0
2016-07-25 13:30:00,50.04,50.15,50.03,50.13,18470.0,44.5376,44.6355,44.5287,44.6177,18470.0
2016-07-25 14:00:00,50.13,50.15,50.09,50.1,26766.0,44.6177,44.6355,44.5821,44.591,26766.0
2016-07-25 14:30:00,50.1,50.13,50.08,50.1,40838.0,44.591,44.6177,44.5732,44.591,40838.0
2016-07-25 15:00:00,50.1,50.13,50.08,50.11,33466.0,44.591,44.6177,44.5732,44.5999,33466.0
2016-07-25 15:30:00,50.1,50.18,50.1,50.17,115822.0,44.591,44.6622,44.591,44.6533,115822.0
2016-07-26 09:30:00,50.24,50.39,50.19,50.24,53058.0,44.7156,44.8492,44.6711,44.7156,53058.0
2016-07-26 10:00:00,50.24,50.26,49.99,50.04,52072.0,44.7156,44.7334,44.4931,44.5376,52072.0
2016-07-26 10:30:00,50.05,50.05,49.77,49.77,51990.0,44.5465,44.5465,44.2973,44.2973,51990.0
2016-07-26 11:00:00,49.79,49.81,49.56,49.71,48274.0,44.3151,44.3329,44.1104,44.2439,48274.0
2016-07-26 11:30:00,49.71,49.75,49.62,49.72,32874.0,44.2439,44.2795,44.1638,44.2528,32874.0
2016-07-26 12:00:00,49.71,49.75,49.66,49.75,23860.0,44.2439,44.2795,44.1994,44.2795,23860.0
2016-07-26 12:30:00,49.75,49.75,49.66,49.68,31042.0,44.2795,44.2795,44.1994,44.2172,31042.0
2016-07-26 13:00:00,49.67,49.68,49.55,49.56,30514.0,44.2083,44.2172,44.1015,44.1104,30514.0
2016-07-26 13:30:00,49.57,49.6,49.54,49.54,30722.0,44.1193,44.146,44.0926,44.0926,30722.0
2016-07-26 14:00:00,49.55,49.59,49.51,49.53,31842.0,44.1015,44.1371,44.0659,44.0837,31842.0
2016-07-26 14:30:00,49.55,49.55,49.42,49.44,39756.0,44.1015,44.1015,43.9858,44.0036,39756.0
2016-07-26 15:00:00,49.45,49.55,49.45,49.52,76084.0,44.0125,44.1015,44.0125,44.0748,76084.0
2016-07-26 15:30:00,49.52,49.53,49.4,49.42,224818.0,44.0748,44.0837,43.968,43.9858,224818.0
2016-07-27 09:30:00,49.4,49.4,49.1,49.18,77166.0,43.968,43.968,43.701,43.7722,77166.0
2016-07-27 10:00:00,49.15,49.18,48.74,48.81,108060.0,43.7455,43.7722,43.3806,43.4429,108060.0
2016-07-27 10:30:00,48.82,49.03,48.76,48.95,104972.0,43.4518,43.6387,43.3984,43.5675,104972.0
2016-07-27 11:00:00,48.94,49.03,48.92,49.02,61706.0,43.5586,43.6387,43.5408,43.6298,61706.0
2016-07-27 11:30:00,49.02,49.02,48.85,48.87,29284.0,43.6298,43.6298,43.4785,43.4963,29284.0
2016-07-27 12:00:00,48.87,48.99,48.85,48.88,17282.0,43.4963,43.6031,43.4785,43.5052,17282.0
2016-07-27 12:30:00,48.88,48.92,48.8,48.83,35916.0,43.5052,43.5408,43.434,43.4607,35916.0
2016-07-27 13:00:00,48.83,48.85,48.72,48.73,51076.0,43.4607,43.4785,43.3628,43.3717,51076.0
2016-07-27 13:30:00,48.72,48.74,48.64,48.69,74818.0,43.3628,43.3806,43.2916,43.3361,74818.0
2016-07-27 14:00:00,48.7,49.04,48.52,48.86,97526.0,43.345,43.6476,43.1848,43.4874,97526.0
2016-07-27 14:30:00,48.86,48.92,48.83,48.84,45782.0,43.4874,43.5408,43.4607,43.4696,45782.0
2016-07-27 15:00:00,48.84,48.97,48.83,48.94,98314.0,43.4696,43.5853,43.4607,43.5586,98314.0
2016-07-27 15:30:00,48.94,48.95,48.81,48.88,259866.0,43.5586,43.5675,43.4429,43.5052,259866.0
2016-07-28 09:30:00,48.9,49.1,48.85,48.97,77278.0,43.523,43.701,43.4785,43.5853,77278.0
2016-07-28 10:00:00,48.95,48.97,48.8,48.83,53914.0,43.5675,43.5853,43.434,43.4607,53914.0
2016-07-28 10:30:00,48.82,48.88,48.76,48.88,28232.0,43.4518,43.5052,43.3984,43.5052,28232.0
2016-07-28 11:00:00,48.88,48.97,48.85,48.92,31472.0,43.5052,43.5853,43.4785,43.5408,31472.0
2016-07-28 11:30:00,48.91,48.98,48.81,48.92,31978.0,43.5319,43.5942,43.4429,43.5408,31978.0
2016-07-28 12:00:00,48.92,48.95,48.88,48.88,25308.0,43.5408,43.5675,43.5052,43.5052,25308.0
2016-07-28 12:30:00,48.88,48.91,48.87,48.88,28148.0,43.5052,43.5319,43.4963,43.5052,28148.0
2016-07-28 13:00:00,48.88,49.09,48.88,49.07,24380.0,43.5052,43.6921,43.5052,43.6743,24380.0
2016-07-28 13:30:00,49.08,49.15,49.05,49.12,21626.0,43.6832,43.7455,43.6565,43.7188,21626.0
2016-07-28 14:00:00,49.15,49.21,49.11,49.18,31174.0,43.7455,43.7989,43.7099,43.7722,31174.0
2016-07-28 14:30:00,49.16,49.29,49.15,49.24,51306.0,43.7544,43.8701,43.7455,43.8256,51306.0
2016-07-28 15:00:00,49.25,49.33,49.24,49.24,57234.0,43.8345,43.9057,43.8256,43.8256,57234.0
2016-07-28 15:30:00,49.25,49.35,49.24,49.24,162658.0,43.8345,43.9235,43.8256,43.8256,162658.0
2016-07-29 09:30:00,49.19,49.34,49.02,49.18,43544.0,43.7811,43.9146,43.6298,43.7722,43544.0
2016-07-29 10:00:00,49.17,49.27,48.94,49.24,97104.0,43.7633,43.8523,43.5586,43.8256,97104.0
2016-07-29 10:30:00,49.23,49.41,49.17,49.32,64070.0,43.8167,43.9769,43.7633,43.8968,64070.0
2016-07-29 11:00:00,49.3,49.39,49.24,49.39,56192.0,43.879,43.9591,43.8256,43.9591,56192.0
2016-07-29 11:30:00,49.42,49.48,49.33,49.38,84824.0,43.9858,44.0392,43.9057,43.9502,84824.0
2016-07-29 12:00:00,49.38,49.42,49.35,49.35,38926.0,43.9502,43.9858,43.9235,43.9235,38926.0
2016-07-29 12:30:00,49.36,49.4,49.33,49.35,33568.0,43.9324,43.968,43.9057,43.9235,33568.0
2016-07-29 13:00:00,49.34,49.35,49.27,49.34,36212.0,43.9146,43.9235,43.8523,43.9146,36212.0
2016-07-29 13:30:00,49.34,49.34,49.19,49.2,108808.0,43.9146,43.9146,43.7811,43.79,108808.0
2016-07-29 14:00:00,49.2,49.27,49.14,49.19,216528.0,43.79,43.8523,43.7366,43.7811,216528.0
2016-07-29 14:30:00,49.18,49.2,49.0,49.08,93928.0,43.7722,43.79,43.612,43.6832,93928.0
2016-07-29 15:00:00,49.07,49.08,48.97,49.02,125872.0,43.6743,43.6832,43.5853,43.6298,125872.0
2016-07-29 15:30:00,49.02,49.19,49.02,49.13,314480.0,43.6298,43.7811,43.6298,43.7277,314480.0
2016-08-01 09:30:00,49.18,49.56,49.05,49.19,99838.0,43.7722,44.1104,43.6565,43.7811,99838.0
2016-08-01 10:00:00,49.19,49.27,49.0,49.27,72672.0,43.7811,43.8523,43.612,43.8523,72672.0
2016-08-01 10:30:00,49.27,49.34,49.21,49.27,55114.0,43.8523,43.9146,43.7989,43.8523,55114.0
2016-08-01 11:00:00,49.27,49.49,49.26,49.46,54400.0,43.8523,44.0481,43.8434,44.0214,54400.0
2016-08-01 11:30:00,49.46,49.49,49.41,49.46,28588.0,44.0214,44.0481,43.9769,44.0214,28588.0
2016-08-01 12:00:00,49.45,49.49,49.36,49.48,34738.0,44.0125,44.0481,43.9324,44.0392,34738.0
2016-08-01 12:30:00,49.5,49.63,49.5,49.51,105830.0,44.057,44.1727,44.057,44.0659,105830.0
2016-08-01 13:00:00,49.51,49.64,49.49,49.62,57316.0,44.0659,44.1816,44.0481,44.1638,57316.0
2016-08-01 13:30:00,49.62,49.71,49.57,49.7,33884.0,44.1638,44.2439,44.1193,44.235,33884.0
2016-08-01 14:00:00,49.69,49.73,49.59,49.66,53154.0,44.2261,44.2617,44.1371,44.1994,53154.0
2016-08-01 14:30:00,49.65,49.72,49.64,49.67,47408.0,44.1905,44.2528,44.1816,44.2083,47408.0
2016-08-01 15:00:00,49.67,49.69,49.56,49.57,55436.0,44.2083,44.2261,44.1104,44.1193,55436.0
2016-08-01 15:30:00,49.57,49.61,49.54,49.6,193786.0,44.1193,44.1549,44.0926,44.146,193786.0
2016-08-02 09:30:00,49.5,49.69,49.31,49.41,57558.0,44.057,44.2261,43.8879,43.9769,57558.0
2016-08-02 10:00:00,49.37,49.38,49.17,49.18,41456.0,43.9413,43.9502,43.7633,43.7722,41456.0
2016-08-02 10:30:00,49.19,49.26,49.09,49.16,131060.0,43.7811,43.8434,43.6921,43.7544,131060.0
2016-08-02 11:00:00,49.17,49.35,49.17,49.24,36854.0,43.7633,43.9235,43.7633,43.8256,36854.0
2016-08-02 11:30:00,49.26,49.29,49.17,49.2,57494.0,43.8434,43.8701,43.7633,43.79,57494.0
2016-08-02 12:00:00,49.17,49.23,49.09,49.1,45522.0,43.7633,43.8167,43.6921,43.701,45522.0
2016-08-02 12:30:00,49.09,49.2,49.02,49.13,48666.0,43.6921,43.79,43.6298,43.7277,48666.0
2016-08-02 13:00:00,49.14,49.17,49.09,49.15,29722.0,43.7366,43.7633,43.6921,43.7455,29722.0
2016-08-02 13:30:00,49.15,49.18,49.1,49.1,25006.0,43.7455,43.7722,43.701,43.701,25006.0
2016-08-02 14:00:00,49.13,49.13,49.09,49.11,47872.0,43.7277,43.7277,43.6921,43.7099,47872.0
2016-08-02 14:30:00,49.12,49.12,49.05,49.08,74918.0,43.7188,43.7188,43.6565,43.6832,74918.0
2016-08-02 15:00:00,49.09,49.13,49.05,49.08,86700.0,43.6921,43.7277,43.6565,43.6832,86700.0
2016-08-02 15:30:00,49.08,49.15,49.08,49.1,145100.0,43.6832,43.7455,43.6832,43.701,145100.0
2016-08-03 09:30:00,49.22,49.22,48.74,48.86,72670.0,43.8078,43.8078,43.3806,43.4874,72670.0
2016-08-03 10:00:00,48.88,48.94,48.77,48.8,47374.0,43.5052,43.5586,43.4073,43.434,47374.0
2016-08-03 10:30:00,48.77,48.88,48.63,48.66,40380.0,43.4073,43.5052,43.2827,43.3094,40380.0
2016-08-03 11:00:00,48.67,48.73,48.62,48.63,57206.0,43.3183,43.3717,43.2738,43.2827,57206.0
2016-08-03 11:30:00,48.63,48.65,48.51,48.62,36584.0,43.2827,43.3005,43.1759,43.2738,36584.0
2016-08-03 12:00:00,48.62,48.62,48.54,48.57,63504.0,43.2738,43.2738,43.2026,43.2293,63504.0
2016-08-03 12:30:00,48.57,48.64,48.57,48.6,45716.0,43.2293,43.2916,43.2293,43.256,45716.0
2016-08-03 13:00:00,48.61,48.69,48.59,48.65,43314.0,43.2649,43.3361,43.2471,43.3005,43314.0
2016-08-03 13:30:00,48.65,48.69,48.62,48.68,38970.0,43.3005,43.3361,43.2738,43.3272,38970.0
2016-08-03 14:00:00,48.67,48.68,48.6,48.64,51076.0,43.3183,43.3272,43.256,43.2916,51076.0
2016-08-03 14:30:00,48.63,48.66,48.59,48.59,41928.0,43.2827,43.3094,43.2471,43.2471,41928.0
2016-08-03 15:00:00,48.59,48.72,48.58,48.69,82218.0,43.2471,43.3628,43.2382,43.3361,82218.0
2016-08-03 15:30:00,48.68,48.82,48.63,48.78,347436.0,43.3272,43.4518,43.2827,43.4162,347436.0
2016-08-04 09:30:00,49.21,49.62,48.85,49.54,240554.0,43.7989,44.1638,43.4785,44.0926,240554.0
2016-08-04 10:00:00,49.55,49.89,49.47,49.83,103934.0,44.1015,44.4041,44.0303,44.3507,103934.0
2016-08-04 10:30:00,49.83,50.27,49.8,50.1,86452.0,44.3507,44.7423,44.324,44.591,86452.0
2016-08-04 11:00:00,50.1,50.22,50.01,50.18,95792.0,44.591,44.6978,44.5109,44.6622,95792.0
2016-08-04 11:30:00,50.15,50.52,50.15,50.45,48984.0,44.6355,44.9649,44.6355,44.9026,48984.0
2016-08-04 12:00:00,50.45,50.71,50.33,50.65,91338.0,44.9026,45.134,44.7958,45.0806,91338.0
2016-08-04 12:30:00,50.64,50.73,50.62,50.62,67438.0,45.0717,45.1518,45.0539,45.0539,67438.0
2016-08-04 13:00:00,50.61,50.71,50.61,50.65,89458.0,45.045,45.134,45.045,45.0806,89458.0
2016-08-04 13:30:00,50.68,50.68,50.41,50.54,49748.0,45.1073,45.1073,44.867,44.9827,49748.0
2016-08-04 14:00:00,50.52,50.56,50.32,50.39,45134.0,44.9649,45.0005,44.7869,44.8492,45134.0
2016-08-04 14:30:00,50.4,50.45,50.35,50.43,46364.0,44.8581,44.9026,44.8136,44.8848,46364.0
2016-08-04 15:00:00,50.43,50.77,50.38,50.76,115744.0,44.8848,45.1874,44.8403,45.1785,115744.0
2016-08-04 15:30:00,50.74,50.74,50.41,50.61,249128.0,45.1607,45.1607,44.867,45.045,249128.0
2016-08-05 09:30:00,50.63,50.86,50.47,50.48,102444.0,45.0628,45.2675,44.9204,44.9293,102444.0
2016-08-05 10:00:00,50.48,50.53,50.13,50.24,87522.0,44.9293,44.9738,44.6177,44.7156,87522.0
2016-08-05 10:30:00,50.24,50.55,50.24,50.54,60378.0,44.7156,44.9916,44.7156,44.9827,60378.0
2016-08-05 11:00:00,50.54,50.58,50.44,50.51,45126.0,44.9827,45.0183,44.8937,44.956,45126.0
2016-08-05 11:30:00,50.51,50.51,50.33,50.33,47756.0,44.956,44.956,44.7958,44.7958,47756.0
2016-08-05 12:00:00,50.33,50.45,50.3,50.43,34698.0,44.7958,44.9026,44.769,44.8848,34698.0
2016-08-05 12:30:00,50.43,50.43,50.35,50.4,35266.0,44.8848,44.8848,44.8136,44.8581,35266.0
2016-08-05 13:00:00,50.4,50.4,50.24,50.26,83106.0,44.8581,44.8581,44.7156,44.7334,83106.0
2016-08-05 13:30:00,50.26,50.36,50.23,50.24,85816.0,44.7334,44.8225,44.7067,44.7156,85816.0
2016-08-05 14:00:00,50.24,50.25,50.05,50.05,92060.0,44.7156,44.7245,44.5465,44.5465,92060.0
2016-08-05 14:30:00,50.06,50.12,50.01,50.07,142428.0,44.5554,44.6088,44.5109,44.5643,142428.0
2016-08-05 15:00:00,50.05,50.21,50.03,50.1,123174.0,44.5465,44.6889,44.5287,44.591,123174.0
2016-08-05 15:30:00,50.1,50.3,50.1,50.26,209538.0,44.591,44.769,44.591,44.7334,209538.0
2016-08-08 09:30:00,50.23,50.26,49.9,49.94,89028.0,44.7067,44.7334,44.413,44.4486,89028.0
2016-08-08 10:00:00,49.93,50.1,49.93,50.06,84724.0,44.4397,44.591,44.4397,44.5554,84724.0
2016-08-08 10:30:00,50.06,50.08,49.97,50.03,92702.0,44.5554,44.5732,44.4753,44.5287,92702.0
2016-08-08 11:00:00,50.01,50.02,49.81,49.92,62234.0,44.5109,44.5198,44.3329,44.4308,62234.0
2016-08-08 11:30:00,49.91,50.05,49.88,49.98,32518.0,44.4219,44.5465,44.3952,44.4842,32518.0
2016-08-08 12:00:00,49.98,49.99,49.91,49.93,69982.0,44.4842,44.4931,44.4219,44.4397,69982.0
2016-08-08 12:30:00,49.94,49.96,49.79,49.81,109842.0,44.4486,44.4664,44.3151,44.3329,109842.0
2016-08-08 13:00:00,49.8,49.89,49.8,49.85,88778.0,44.324,44.4041,44.324,44.3685,88778.0
2016-08-08 13:30:00,49.85,49.99,49.85,49.95,85824.0,44.3685,44.4931,44.3685,44.4575,85824.0
2016-08-08 14:00:00,49.95,49.98,49.89,49.91,64306.0,44.4575,44.4842,44.4041,44.4219,64306.0
2016-08-08 14:30:00,49.92,49.96,49.88,49.92,54650.0,44.4308,44.4664,44.3952,44.4308,54650.0
2016-08-08 15:00:00,49.92,50.0,49.9,49.95,75914.0,44.4308,44.502,44.413,44.4575,75914.0
2016-08-08 15:30:00,49.93,50.1,49.92,50.06,217228.0,44.4397,44.591,44.4308,44.5554,217228.0
2016-08-09 09:30:00,50.06,50.29,49.82,50.19,56792.0,44.5554,44.7601,44.3418,44.6711,56792.0
2016-08-09 10:00:00,50.2,50.36,50.12,50.33,38460.0,44.68,44.8225,44.6088,44.7958,38460.0
2016-08-09 10:30:00,50.33,50.55,50.26,50.46,80230.0,44.7958,44.9916,44.7334,44.9115,80230.0
2016-08-09 11:00:00,50.47,50.61,50.41,50.54,88104.0,44.9204,45.045,44.867,44.9827,88104.0
2016-08-09 11:30:00,50.55,50.56,50.42,50.42,46328.0,44.9916,45.0005,44.8759,44.8759,46328.0
2016-08-09 12:00:00,50.42,50.44,50.16,50.17,125720.0,44.8759,44.8937,44.6444,44.6533,125720.0
2016-08-09 12:30:00,50.18,50.45,50.18,50.35,56484.0,44.6622,44.9026,44.6622,44.8136,56484.0
2016-08-09 13:00:00,50.37,50.41,50.3,50.38,34960.0,44.8314,44.867,44.769,44.8403,34960.0
2016-08-09 13:30:00,50.38,50.38,50.27,50.34,40846.0,44.8403,44.8403,44.7423,44.8047,40846.0
2016-08-09 14:00:00,50.33,50.38,50.31,50.34,53968.0,44.7958,44.8403,44.7779,44.8047,53968.0
2016-08-09 14:30:00,50.34,50.38,50.31,50.37,57042.0,44.8047,44.8403,44.7779,44.8314,57042.0
2016-08-09 15:00:00,50.37,50.49,50.37,50.48,93510.0,44.8314,44.9382,44.8314,44.9293,93510.0
2016-08-09 15:30:00,50.49,50.51,50.45,50.47,166098.0,44.9382,44.956,44.9026,44.9204,166098.0
2016-08-10 09:30:00,50.38,50.62,50.33,50.38,48984.0,44.8403,45.0539,44.7958,44.8403,48984.0
2016-08-10 10:00:00,50.38,50.5,50.29,50.47,56500.0,44.8403,44.9471,44.7601,44.9204,56500.0
2016-08-10 10:30:00,50.47,50.49,50.29,50.29,44992.0,44.9204,44.9382,44.7601,44.7601,44992.0
2016-08-10 11:00:00,50.3,50.4,50.27,50.31,49656.0,44.769,44.8581,44.7423,44.7779,49656.0
2016-08-10 11:30:00,50.32,50.43,50.31,50.38,33250.0,44.7869,44.8848,44.7779,44.8403,33250.0
2016-08-10 12:00:00,50.4,50.55,50.4,50.54,15428.0,44.8581,44.9916,44.8581,44.9827,15428.0
2016-08-10 12:30:00,50.54,50.65,50.54,50.63,29606.0,44.9827,45.0806,44.9827,45.0628,29606.0
2016-08-10 13:00:00,50.64,50.74,50.63,50.72,20562.0,45.0717,45.1607,45.0628,45.1429,20562.0
2016-08-10 13:30:00,50.74,50.74,50.64,50.72,29004.0,45.1607,45.1607,45.0717,45.1429,29004.0
2016-08-10 14:00:00,50.72,50.72,50.62,50.64,19658.0,45.1429,45.1429,45.0539,45.0717,19658.0
2016-08-10 14:30:00,50.64,50.74,50.64,50.73,40986.0,45.0717,45.1607,45.0717,45.1518,40986.0
2016-08-10 15:00:00,50.73,50.8,50.66,50.72,74814.0,45.1518,45.2141,45.0895,45.1429,74814.0
2016-08-10 15:30:00,50.74,50.77,50.65,50.72,158042.0,45.1607,45.1874,45.0806,45.1429,158042.0
2016-08-11 09:30:00,50.82,51.2,50.4,50.4,89222.0,45.3919,45.7313,45.0168,45.0168,89222.0
2016-08-11 10:00:00,50.42,50.43,50.34,50.37,39354.0,45.0347,45.0436,44.9632,44.99,39354.0
2016-08-11 10:30:00,50.37,50.53,50.37,50.45,48728.0,44.99,45.1329,44.99,45.0615,48728.0
2016-08-11 11:00:00,50.44,50.45,50.21,50.21,72732.0,45.0525,45.0615,44.8471,44.8471,72732.0
2016-08-11 11:30:00,50.2,50.27,50.1,50.1,75264.0,44.8382,44.9007,44.7488,44.7488,75264.0
2016-08-11 12:00:00,50.11,50.2,50.1,50.17,35614.0,44.7578,44.8382,44.7488,44.8114,35614.0
2016-08-11 12:30:00,50.18,50.18,50.01,50.02,59108.0,44.8203,44.8203,44.6684,44.6774,59108.0
2016-08-11 13:00:00,50.03,50.16,50.03,50.1,53920.0,44.6863,44.8024,44.6863,44.7488,53920.0
2016-08-11 13:30:00,50.1,50.13,50.01,50.07,56358.0,44.7488,44.7756,44.6684,44.722,56358.0
2016-08-11 14:00:00,50.08,50.12,50.02,50.09,49868.0,44.731,44.7667,44.6774,44.7399,49868.0
2016-08-11 14:30:00,50.1,50.16,50.05,50.13,39346.0,44.7488,44.8024,44.7042,44.7756,39346.0
2016-08-11 15:00:00,50.15,50.19,50.1,50.13,65476.0,44.7935,44.8292,44.7488,44.7756,65476.0
2016-08-11 15:30:00,50.13,50.24,50.13,50.16,172830.0,44.7756,44.8739,44.7756,44.8024,172830.0
2016-08-12 09:30:00,50.24,50.31,50.06,50.1,61984.0,44.8739,44.9364,44.7131,44.7488,61984.0
2016-08-12 10:00:00,50.11,50.25,50.08,50.24,72330.0,44.7578,44.8828,44.731,44.8739,72330.0
2016-08-12 10:30:00,50.24,50.26,50.2,50.23,37852.0,44.8739,44.8917,44.8382,44.8649,37852.0
2016-08-12 11:00:00,50.24,50.25,50.18,50.22,21400.0,44.8739,44.8828,44.8203,44.856,21400.0
2016-08-12 11:30:00,50.21,50.24,50.2,50.23,20304.0,44.8471,44.8739,44.8382,44.8649,20304.0
2016-08-12 12:00:00,50.24,50.24,50.14,50.16,22480.0,44.8739,44.8739,44.7846,44.8024,22480.0
2016-08-12 12:30:00,50.15,50.17,50.09,50.09,16048.0,44.7935,44.8114,44.7399,44.7399,16048.0
2016-08-12 13:00:00,50.1,50.13,50.04,50.1,19588.0,44.7488,44.7756,44.6952,44.7488,19588.0
2016-08-12 13:30:00,50.1,50.2,50.08,50.2,21400.0,44.7488,44.8382,44.731,44.8382,21400.0
2016-08-12 14:00:00,50.19,50.25,50.19,50.24,18924.0,44.8292,44.8828,44.8292,44.8739,18924.0
2016-08-12 14:30:00,50.24,50.25,50.21,50.24,28034.0,44.8739,44.8828,44.8471,44.8739,28034.0
2016-08-12 15:00:00,50.24,50.25,50.22,50.24,43838.0,44.8739,44.8828,44.856,44.8739,43838.0
2016-08-12 15:30:00,50.24,50.27,50.23,50.24,194574.0,44.8739,44.9007,44.8649,44.8739,194574.0
2016-08-15 09:30:00,50.25,50.42,50.24,50.36,38778.0,44.8828,45.0347,44.8739,44.9811,38778.0
2016-08-15 10:00:00,50.37,50.4,50.21,50.24,30558.0,44.99,45.0168,44.8471,44.8739,30558.0
2016-08-15 10:30:00,50.26,50.3,50.15,50.21,46286.0,44.8917,44.9275,44.7935,44.8471,46286.0
2016-08-15 11:00:00,50.21,50.22,50.11,50.16,30076.0,44.8471,44.856,44.7578,44.8024,30076.0
2016-08-15 11:30:00,50.16,50.17,50.1,50.12,36370.0,44.8024,44.8114,44.7488,44.7667,36370.0
2016-08-15 12:00:00,50.13,50.23,50.11,50.21,40854.0,44.7756,44.8649,44.7578,44.8471,40854.0
2016-08-15 12:30:00,50.22,50.22,50.12,50.13,22842.0,44.856,44.856,44.7667,44.7756,22842.0
2016-08-15 13:00:00,50.15,50.16,50.1,50.15,24396.0,44.7935,44.8024,44.7488,44.7935,24396.0
2016-08-15 13:30:00,50.13,50.15,50.12,50.12,22390.0,44.7756,44.7935,44.7667,44.7667,22390.0
2016-08-15 14:00:00,50.12,50.15,50.1,50.15,31534.0,44.7667,44.7935,44.7488,44.7935,31534.0
2016-08-15 14:30:00,50.15,50.16,50.13,50.13,37092.0,44.7935,44.8024,44.7756,44.7756,37092.0
2016-08-15 15:00:00,50.13,50.16,50.08,50.09,51254.0,44.7756,44.8024,44.731,44.7399,51254.0
2016-08-15 15:30:00,50.08,50.1,50.0,50.02,173104.0,44.731,44.7488,44.6595,44.6774,173104.0
2016-08-16 09:30:00,49.84,49.98,49.63,49.72,140370.0,44.5166,44.6417,44.329,44.4094,140370.0
2016-08-16 10:00:00,49.71,49.91,49.68,49.87,37256.0,44.4005,44.5791,44.3737,44.5434,37256.0
2016-08-16 10:30:00,49.86,49.89,49.82,49.85,104784.0,44.5345,44.5613,44.4987,44.5255,104784.0
2016-08-16 11:00:00,49.85,49.94,49.85,49.88,143008.0,44.5255,44.6059,44.5255,44.5523,143008.0
2016-08-16 11:30:00,49.88,49.93,49.81,49.93,98678.0,44.5523,44.597,44.4898,44.597,98678.0
2016-08-16 12:00:00,49.93,50.07,49.93,50.01,140440.0,44.597,44.722,44.597,44.6684,140440.0
2016-08-16 12:30:00,49.99,50.04,49.93,49.94,63984.0,44.6506,44.6952,44.597,44.6059,63984.0
2016-08-16 13:00:00,49.94,49.94,49.89,49.93,33314.0,44.6059,44.6059,44.5613,44.597,33314.0
2016-08-16 13:30:00,49.92,49.94,49.89,49.91,62766.0,44.5881,44.6059,44.5613,44.5791,62766.0
2016-08-16 14:00:00,49.92,49.95,49.85,49.93,53948.0,44.5881,44.6149,44.5255,44.597,53948.0
2016-08-16 14:30:00,49.93,49.93,49.73,49.76,61052.0,44.597,44.597,44.4184,44.4451,61052.0
2016-08-16 15:00:00,49.76,49.82,49.7,49.8,70594.0,44.4451,44.4987,44.3916,44.4809,70594.0
2016-08-16 15:30:00,49.8,49.81,49.64,49.65,241574.0,44.4809,44.4898,44.338,44.3469,241574.0
2016-08-17 09:30:00,49.65,49.76,49.45,49.45,54430.0,44.3469,44.4451,44.1683,44.1683,54430.0
2016-08-17 10:00:00,49.41,49.52,49.41,49.5,65920.0,44.1325,44.2308,44.1325,44.2129,65920.0
2016-08-17 10:30:00,49.5,49.51,49.46,49.47,45990.0,44.2129,44.2219,44.1772,44.1861,45990.0
2016-08-17 11:00:00,49.48,49.49,49.33,49.33,68566.0,44.1951,44.204,44.0611,44.0611,68566.0
2016-08-17 11:30:00,49.34,49.35,49.29,49.32,38340.0,44.07,44.0789,44.0254,44.0521,38340.0
2016-08-17 12:00:00,49.31,49.38,49.23,49.35,67168.0,44.0432,44.1057,43.9718,44.0789,67168.0
2016-08-17 12:30:00,49.35,49.35,49.3,49.34,61248.0,44.0789,44.0789,44.0343,44.07,61248.0
2016-08-17 13:00:00,49.35,49.38,49.32,49.35,38920.0,44.0789,44.1057,44.0521,44.0789,38920.0
2016-08-17 13:30:00,49.36,49.43,49.31,49.33,135208.0,44.0879,44.1504,44.0432,44.0611,135208.0
2016-08-17 14:00:00,49.35,49.45,49.24,49.35,138576.0,44.0789,44.1683,43.9807,44.0789,138576.0
2016-08-17 14:30:00,49.34,49.5,49.32,49.5,68232.0,44.07,44.2129,44.0521,44.2129,68232.0
2016-08-17 15:00:00,49.51,49.6,49.46,49.58,83404.0,44.2219,44.3022,44.1772,44.2844,83404.0
2016-08-17 15:30:00,49.58,49.67,49.58,49.62,239012.0,44.2844,44.3648,44.2844,44.3201,239012.0
2016-08-18 09:30:00,49.65,49.88,49.51,49.51,63482.0,44.3469,44.5523,44.2219,44.2219,63482.0
2016-08-18 10:00:00,49.54,49.62,49.48,49.52,42800.0,44.2486,44.3201,44.1951,44.2308,42800.0
2016-08-18 10:30:00,49.52,49.61,49.45,49.6,51174.0,44.2308,44.3112,44.1683,44.3022,51174.0
2016-08-18 11:00:00,49.6,49.84,49.6,49.83,60534.0,44.3022,44.5166,44.3022,44.5077,60534.0
2016-08-18 11:30:00,49.83,49.88,49.73,49.73,47862.0,44.5077,44.5523,44.4184,44.4184,47862.0
2016-08-18 12:00:00,49.71,49.82,49.71,49.81,40354.0,44.4005,44.4987,44.4005,44.4898,40354.0
2016-08-18 12:30:00,49.81,49.99,49.81,49.98,48282.0,44.4898,44.6506,44.4898,44.6417,48282.0
2016-08-18 13:00:00,49.96,50.0,49.93,49.97,47568.0,44.6238,44.6595,44.597,44.6327,47568.0
2016-08-18 13:30:00,49.97,49.99,49.93,49.98,36982.0,44.6327,44.6506,44.597,44.6417,36982.0
2016-08-18 14:00:00,49.97,49.99,49.93,49.96,53826.0,44.6327,44.6506,44.597,44.6238,53826.0
2016-08-18 14:30:00,49.95,49.99,49.9,49.94,60450.0,44.6149,44.6506,44.5702,44.6059,60450.0
2016-08-18 15:00:00,49.94,50.01,49.93,49.98,99430.0,44.6059,44.6684,44.597,44.6417,99430.0
2016-08-18 15:30:00,49.97,50.0,49.94,49.97,189878.0,44.6327,44.6595,44.6059,44.6327,189878.0
2016-08-19 09:30:00,49.8,49.95,49.6,49.68,93418.0,44.4809,44.6149,44.3022,44.3737,93418.0
2016-08-19 10:00:00,49.63,49.67,49.58,49.67,42090.0,44.329,44.3648,44.2844,44.3648,42090.0
2016-08-19 10:30:00,49.67,49.68,49.6,49.65,38800.0,44.3648,44.3737,44.3022,44.3469,38800.0
2016-08-19 11:00:00,49.62,49.65,49.55,49.55,36066.0,44.3201,44.3469,44.2576,44.2576,36066.0
2016-08-19 11:30:00,49.55,49.63,49.54,49.58,26862.0,44.2576,44.329,44.2486,44.2844,26862.0
2016-08-19 12:00:00,49.56,49.61,49.46,49.54,37112.0,44.2665,44.3112,44.1772,44.2486,37112.0
2016-08-19 12:30:00,49.56,49.62,49.52,49.55,27924.0,44.2665,44.3201,44.2308,44.2576,27924.0
2016-08-19 13:00:00,49.56,49.62,49.52,49.55,33766.0,44.2665,44.3201,44.2308,44.2576,33766.0
2016-08-19 13:30:00,49.52,49.53,49.45,49.48,34664.0,44.2308,44.2397,44.1683,44.1951,34664.0
2016-08-19 14:00:00,49.47,49.51,49.43,49.47,45028.0,44.1861,44.2219,44.1504,44.1861,45028.0
2016-08-19 14:30:00,49.46,49.51,49.45,49.48,59662.0,44.1772,44.2219,44.1683,44.1951,59662.0
2016-08-19 15:00:00,49.49,49.74,49.47,49.73,82062.0,44.204,44.4273,44.1861,44.4184,82062.0
2016-08-19 15:30:00,49.73,49.73,49.6,49.7,189788.0,44.4184,44.4184,44.3022,44.3916,189788.0
2016-08-22 09:30:00,49.68,49.85,49.59,49.74,57660.0,44.3737,44.5255,44.2933,44.4273,57660.0
2016-08-22 10:00:00,49.73,49.83,49.69,49.81,46776.0,44.4184,44.5077,44.3826,44.4898,46776.0
2016-08-22 10:30:00,49.8,49.91,49.75,49.89,37224.0,44.4809,44.5791,44.4362,44.5613,37224.0
2016-08-22 11:00:00,49.89,49.89,49.7,49.71,30204.0,44.5613,44.5613,44.3916,44.4005,30204.0
2016-08-22 11:30:00,49.71,49.73,49.63,49.65,33862.0,44.4005,44.4184,44.329,44.3469,33862.0
2016-08-22 12:00:00,49.65,49.86,49.65,49.83,72502.0,44.3469,44.5345,44.3469,44.5077,72502.0
2016-08-22 12:30:00,49.82,49.83,49.61,49.68,68156.0,44.4987,44.5077,44.3112,44.3737,68156.0
2016-08-22 13:00:00,49.67,49.73,49.66,49.69,42692.0,44.3648,44.4184,44.3558,44.3826,42692.0
2016-08-22 13:30:00,49.67,49.9,49.66,49.88,36570.0,44.3648,44.5702,44.3558,44.5523,36570.0
2016-08-22 14:00:00,49.88,49.9,49.77,49.77,60002.0,44.5523,44.5702,44.4541,44.4541,60002.0
2016-08-22 14:30:00,49.79,49.81,49.73,49.76,61704.0,44.4719,44.4898,44.4184,44.4451,61704.0
2016-08-22 15:00:00,49.75,49.83,49.75,49.81,55700.0,44.4362,44.5077,44.4362,44.4898,55700.0
2016-08-22 15:30:00,49.8,49.95,49.79,49.92,305584.0,44.4809,44.6149,44.4719,44.5881,305584.0
2016-08-23 09:30:00,49.97,50.09,49.85,50.02,79808.0,44.6327,44.7399,44.5255,44.6774,79808.0
2016-08-23 10:00:00,50.02,50.09,49.92,50.08,29626.0,44.6774,44.7399,44.5881,44.731,29626.0
2016-08-23 10:30:00,50.08,50.09,49.97,49.98,69794.0,44.731,44.7399,44.6327,44.6417,69794.0
2016-08-23 11:00:00,49.98,50.0,49.93,49.99,15382.0,44.6417,44.6595,44.597,44.6506,15382.0
2016-08-23 11:30:00,49.98,50.0,49.94,49.99,38654.0,44.6417,44.6595,44.6059,44.6506,38654.0
2016-08-23 12:00:00,49.99,50.0,49.93,49.99,33284.0,44.6506,44.6595,44.597,44.6506,33284.0
2016-08-23 12:30:00,49.99,49.99,49.91,49.91,7306.0,44.6506,44.6506,44.5791,44.5791,7306.0
2016-08-23 13:00:00,49.93,50.0,49.93,50.0,86900.0,44.597,44.6595,44.597,44.6595,86900.0
2016-08-23 13:30:00,49.99,50.02,49.95,49.95,36202.0,44.6506,44.6774,44.6149,44.6149,36202.0
2016-08-23 14:00:00,49.95,49.96,49.92,49.94,32914.0,44.6149,44.6238,44.5881,44.6059,32914.0
2016-08-23 14:30:00,49.93,49.95,49.91,49.93,35140.0,44.597,44.6149,44.5791,44.597,35140.0
2016-08-23 15:00:00,49.93,49.99,49.91,49.92,52428.0,44.597,44.6506,44.5791,44.5881,52428.0
2016-08-23 15:30:00,49.92,49.93,49.85,49.85,148666.0,44.5881,44.597,44.5255,44.5255,148666.0
2016-08-24 09:30:00,49.77,49.85,49.26,49.33,51110.0,44.4541,44.5255,43.9986,44.0611,51110.0
2016-08-24 10:00:00,49.32,49.38,49.26,49.35,46318.0,44.0521,44.1057,43.9986,44.0789,46318.0
2016-08-24 10:30:00,49.36,49.41,49.24,49.31,39914.0,44.0879,44.1325,43.9807,44.0432,39914.0
2016-08-24 11:00:00,49.32,49.32,49.19,49.24,60020.0,44.0521,44.0521,43.936,43.9807,60020.0
2016-08-24 11:30:00,49.24,49.35,49.21,49.35,61520.0,43.9807,44.0789,43.9539,44.0789,61520.0
2016-08-24 12:00:00,49.35,49.39,49.32,49.36,18450.0,44.0789,44.1147,44.0521,44.0879,18450.0
2016-08-24 12:30:00,49.37,49.4,49.33,49.37,29964.0,44.0968,44.1236,44.0611,44.0968,29964.0
2016-08-24 13:00:00,49.38,49.4,49.33,49.37,19330.0,44.1057,44.1236,44.0611,44.0968,19330.0
2016-08-24 13:30:00,49.37,49.41,49.33,49.35,40636.0,44.0968,44.1325,44.0611,44.0789,40636.0
2016-08-24 14:00:00,49.35,49.47,49.35,49.47,44190.0,44.0789,44.1861,44.0789,44.1861,44190.0
2016-08-24 14:30:00,49.47,49.49,49.42,49.46,32162.0,44.1861,44.204,44.1415,44.1772,32162.0
2016-08-24 15:00:00,49.46,49.59,49.43,49.56,111048.0,44.1772,44.2933,44.1504,44.2665,111048.0
2016-08-24 15:30:00,49.55,49.6,49.49,49.59,255886.0,44.2576,44.3022,44.204,44.2933,255886.0
2016-08-25 09:30:00,49.58,49.78,49.46,49.75,40610.0,44.2844,44.463,44.1772,44.4362,40610.0
2016-08-25 10:00:00,49.77,49.88,49.7,49.88,35408.0,44.4541,44.5523,44.3916,44.5523,35408.0
2016-08-25 10:30:00,49.87,49.99,49.83,49.99,51486.0,44.5434,44.6506,44.5077,44.6506,51486.0
2016-08-25 11:00:00,49.99,50.0,49.88,49.93,49204.0,44.6506,44.6595,44.5523,44.597,49204.0
2016-08-25 11:30:00,49.93,49.94,49.82,49.85,62714.0,44.597,44.6059,44.4987,44.5255,62714.0
2016-08-25 12:00:00,49.87,49.98,49.85,49.96,40736.0,44.5434,44.6417,44.5255,44.6238,40736.0
2016-08-25 12:30:00,49.97,50.0,49.92,49.96,23064.0,44.6327,44.6595,44.5881,44.6238,23064.0
2016-08-25 13:00:00,49.95,49.97,49.89,49.97,42628.0,44.6149,44.6327,44.5613,44.6327,42628.0
2016-08-25 13:30:00,49.93,49.95,49.84,49.91,91170.0,44.597,44.6149,44.5166,44.5791,91170.0
2016-08-25 14:00:00,49.9,49.92,49.8,49.88,61626.0,44.5702,44.5881,44.4809,44.5523,61626.0
2016-08-25 14:30:00,49.88,49.89,49.8,49.82,32736.0,44.5523,44.5613,44.4809,44.4987,32736.0
2016-08-25 15:00:00,49.82,49.86,49.8,49.84,36988.0,44.4987,44.5345,44.4809,44.5166,36988.0
2016-08-25 15:30:00,49.83,49.85,49.77,49.84,161504.0,44.5077,44.5255,44.4541,44.5166,161504.0
2016-08-26 09:30:00,49.89,50.09,49.89,49.99,66912.0,44.5613,44.7399,44.5613,44.6506,66912.0
2016-08-26 10:00:00,49.99,50.2,49.77,50.09,100204.0,44.6506,44.8382,44.4541,44.7399,100204.0
2016-08-26 10:30:00,50.12,50.15,50.0,50.04,65474.0,44.7667,44.7935,44.6595,44.6952,65474.0
2016-08-26 11:00:00,50.02,50.08,49.97,49.98,67168.0,44.6774,44.731,44.6327,44.6417,67168.0
2016-08-26 11:30:00,49.98,49.99,49.76,49.79,25286.0,44.6417,44.6506,44.4451,44.4719,25286.0
2016-08-26 12:00:00,49.79,49.79,49.52,49.52,10658.0,44.4719,44.4719,44.2308,44.2308,10658.0
2016-08-26 12:30:00,49.52,49.78,49.52,49.77,24772.0,44.2308,44.463,44.2308,44.4541,24772.0
2016-08-26 13:00:00,49.74,49.75,49.58,49.63,20764.0,44.4273,44.4362,44.2844,44.329,20764.0
2016-08-26 13:30:00,49.59,49.62,49.45,49.46,17736.0,44.2933,44.3201,44.1683,44.1772,17736.0
2016-08-26 14:00:00,49.44,49.51,49.33,49.43,45088.0,44.1593,44.2219,44.0611,44.1504,45088.0
2016-08-26 14:30:00,49.42,49.64,49.4,49.63,15038.0,44.1415,44.338,44.1236,44.329,15038.0
2016-08-26 15:00:00,49.63,49.65,49.54,49.6,27980.0,44.329,44.3469,44.2486,44.3022,27980.0
2016-08-26 15:30:00,49.63,49.67,49.54,49.55,71290.0,44.329,44.3648,44.2486,44.2576,71290.0
2016-08-29 09:30:00,49.68,49.98,49.67,49.87,45058.0,44.3737,44.6417,44.3648,44.5434,45058.0
2016-08-29 10:00:00,49.87,49.92,49.79,49.84,21770.0,44.5434,44.5881,44.4719,44.5166,21770.0
2016-08-29 10:30:00,49.85,49.99,49.83,49.96,24200.0,44.5255,44.6506,44.5077,44.6238,24200.0
2016-08-29 11:00:00,49.96,50.01,49.92,49.92,77130.0,44.6238,44.6684,44.5881,44.5881,77130.0
2016-08-29 11:30:00,49.89,49.91,49.82,49.84,73660.0,44.5613,44.5791,44.4987,44.5166,73660.0
2016-08-29 12:00:00,49.84,49.93,49.84,49.91,21652.0,44.5166,44.597,44.5166,44.5791,21652.0
2016-08-29 12:30:00,49.89,49.95,49.88,49.92,18900.0,44.5613,44.6149,44.5523,44.5881,18900.0
2016-08-29 13:00:00,49.94,49.96,49.9,49.95,14918.0,44.6059,44.6238,44.5702,44.6149,14918.0
2016-08-29 13:30:00,49.93,49.96,49.91,49.95,11212.0,44.597,44.6238,44.5791,44.6149,11212.0
2016-08-29 14:00:00,49.96,49.97,49.86,49.87,25726.0,44.6238,44.6327,44.5345,44.5434,25726.0
2016-08-29 14:30:00,49.88,49.94,49.87,49.94,18980.0,44.5523,44.6059,44.5434,44.6059,18980.0
2016-08-29 15:00:00,49.93,49.99,49.92,49.94,55404.0,44.597,44.6506,44.5881,44.6059,55404.0
2016-08-29 15:30:00,49.94,50.01,49.94,50.0,139160.0,44.6059,44.6684,44.6059,44.6595,139160.0
2016-08-30 09:30:00,50.0,50.0,49.73,49.77,71416.0,44.6595,44.6595,44.4184,44.4541,71416.0
2016-08-30 10:00:00,49.77,49.89,49.73,49.77,53614.0,44.4541,44.5613,44.4184,44.4541,53614.0
2016-08-30 10:30:00,49.81,49.92,49.77,49.88,12254.0,44.4898,44.5881,44.4541,44.5523,12254.0
2016-08-30 11:00:00,49.83,49.91,49.73,49.77,19910.0,44.5077,44.5791,44.4184,44.4541,19910.0
2016-08-30 11:30:00,49.77,49.88,49.75,49.86,16872.0,44.4541,44.5523,44.4362,44.5345,16872.0
2016-08-30 12:00:00,49.86,49.88,49.82,49.83,12356.0,44.5345,44.5523,44.4987,44.5077,12356.0
2016-08-30 12:30:00,49.82,49.86,49.79,49.8,10430.0,44.4987,44.5345,44.4719,44.4809,10430.0
2016-08-30 13:00:00,49.78,49.87,49.77,49.85,15700.0,44.463,44.5434,44.4541,44.5255,15700.0
2016-08-30 13:30:00,49.85,49.87,49.77,49.79,13896.0,44.5255,44.5434,44.4541,44.4719,13896.0
2016-08-30 14:00:00,49.78,49.78,49.63,49.69,13086.0,44.463,44.463,44.329,44.3826,13086.0
2016-08-30 14:30:00,49.7,49.75,49.69,49.7,10412.0,44.3916,44.4362,44.3826,44.3916,10412.0
2016-08-30 15:00:00,49.7,49.71,49.62,49.68,30986.0,44.3916,44.4005,44.3201,44.3737,30986.0
2016-08-30 15:30:00,49.68,49.76,49.65,49.72,91432.0,44.3737,44.4451,44.3469,44.4094,91432.0
2016-08-31 09:30:00,49.6,49.89,49.52,49.72,59038.0,44.3022,44.5613,44.2308,44.4094,59038.0
2016-08-31 10:00:00,49.71,49.77,49.62,49.72,18134.0,44.4005,44.4541,44.3201,44.4094,18134.0
2016-08-31 10:30:00,49.73,49.87,49.66,49.66,29958.0,44.4184,44.5434,44.3558,44.3558,29958.0
2016-08-31 11:00:00,49.67,49.81,49.66,49.81,31270.0,44.3648,44.4898,44.3558,44.4898,31270.0
2016-08-31 11:30:00,49.81,49.82,49.68,49.8,68542.0,44.4898,44.4987,44.3737,44.4809,68542.0
2016-08-31 12:00:00,49.79,49.79,49.71,49.72,36920.0,44.4719,44.4719,44.4005,44.4094,36920.0
2016-08-31 12:30:00,49.72,49.72,49.63,49.66,45246.0,44.4094,44.4094,44.329,44.3558,45246.0
2016-08-31 13:00:00,49.67,49.71,49.62,49.68,43348.0,44.3648,44.4005,44.3201,44.3737,43348.0
2016-08-31 13:30:00,49.67,49.72,49.59,49.72,45550.0,44.3648,44.4094,44.2933,44.4094,45550.0
2016-08-31 14:00:00,49.72,49.78,49.72,49.77,52300.0,44.4094,44.463,44.4094,44.4541,52300.0
2016-08-31 14:30:00,49.76,49.77,49.74,49.74,43270.0,44.4451,44.4541,44.4273,44.4273,43270.0
2016-08-31 15:00:00,49.74,49.77,49.69,49.7,86074.0,44.4273,44.4541,44.3826,44.3916,86074.0
2016-08-31 15:30:00,49.7,49.79,49.68,49.71,205352.0,44.3916,44.4719,44.3737,44.4005,205352.0
2016-09-01 09:30:00,49.56,49.87,49.52,49.66,149810.0,44.2665,44.5434,44.2308,44.3558,149810.0
2016-09-01 10:00:00,49.65,49.81,49.63,49.65,125484.0,44.3469,44.4898,44.329,44.3469,125484.0
2016-09-01 10:30:00,49.61,49.76,49.51,49.76,48548.0,44.3112,44.4451,44.2219,44.4451,48548.0
2016-09-01 11:00:00,49.76,49.82,49.7,49.77,83744.0,44.4451,44.4987,44.3916,44.4541,83744.0
2016-09-01 11:30:00,49.78,49.86,49.76,49.81,65542.0,44.463,44.5345,44.4451,44.4898,65542.0
2016-09-01 12:00:00,49.8,49.87,49.77,49.85,49562.0,44.4809,44.5434,44.4541,44.5255,49562.0
2016-09-01 12:30:00,49.84,49.91,49.83,49.84,31582.0,44.5166,44.5791,44.5077,44.5166,31582.0
2016-09-01 13:00:00,49.85,49.94,49.84,49.94,53122.0,44.5255,44.6059,44.5166,44.6059,53122.0
2016-09-01 13:30:00,49.94,49.97,49.88,49.96,24006.0,44.6059,44.6327,44.5523,44.6238,24006.0
2016-09-01 14:00:00,49.96,49.96,49.87,49.91,38616.0,44.6238,44.6238,44.5434,44.5791,38616.0
2016-09-01 14:30:00,49.92,49.99,49.91,49.96,41890.0,44.5881,44.6506,44.5791,44.6238,41890.0
2016-09-01 15:00:00,49.96,49.97,49.8,49.85,70398.0,44.6238,44.6327,44.4809,44.5255,70398.0
2016-09-01 15:30:00,49.85,49.91,49.74,49.88,186886.0,44.5255,44.5791,44.4273,44.5523,186886.0
2016-09-02 09:30:00,49.97,50.09,49.92,50.0,113976.0,44.6327,44.7399,44.5881,44.6595,113976.0
2016-09-02 10:00:00,49.99,50.15,49.94,50.0,84797.0,44.6506,44.7935,44.6059,44.6595,84797.0
2016-09-02 10:30:00,50.0,50.0,49.96,49.98,71939.0,44.6595,44.6595,44.6238,44.6417,71939.0
2016-09-02 11:00:00,49.98,50.07,49.98,50.04,32253.0,44.6417,44.722,44.6417,44.6952,32253.0
2016-09-02 11:30:00,50.03,50.14,50.01,50.12,34498.0,44.6863,44.7846,44.6684,44.7667,34498.0
2016-09-02 12:00:00,50.13,50.13,50.01,50.05,37759.0,44.7756,44.7756,44.6684,44.7042,37759.0
2016-09-02 12:30:00,50.05,50.06,49.98,49.99,47836.0,44.7042,44.7131,44.6417,44.6506,47836.0
2016-09-02 13:00:00,49.98,50.03,49.94,49.94,28420.0,44.6417,44.6863,44.6059,44.6059,28420.0
2016-09-02 13:30:00,49.95,49.95,49.86,49.92,23168.0,44.6149,44.6149,44.5345,44.5881,23168.0
2016-09-02 14:00:00,49.92,49.99,49.85,49.86,33880.0,44.5881,44.6506,44.5255,44.5345,33880.0
2016-09-02 14:30:00,49.86,49.92,49.85,49.89,23587.0,44.5345,44.5881,44.5255,44.5613,23587.0
2016-09-02 15:00:00,49.9,50.01,49.89,50.0,49833.0,44.5702,44.6684,44.5613,44.6595,49833.0
2016-09-02 15:30:00,49.99,50.01,49.97,49.98,133410.0,44.6506,44.6684,44.6327,44.6417,133410.0
2016-09-06 09:30:00,50.14,50.33,49.94,50.07,104441.0,44.7846,44.9543,44.6059,44.722,104441.0
2016-09-06 10:00:00,50.05,50.14,49.97,50.0,77712.0,44.7042,44.7846,44.6327,44.6595,77712.0
2016-09-06 10:30:00,50.01,50.1,49.99,50.08,50940.0,44.6684,44.7488,44.6506,44.731,50940.0
2016-09-06 11:00:00,50.09,50.13,49.96,50.1,45710.0,44.7399,44.7756,44.6238,44.7488,45710.0
2016-09-06 11:30:00,50.09,50.44,50.08,50.27,80546.0,44.7399,45.0525,44.731,44.9007,80546.0
2016-09-06 12:00:00,50.27,50.29,50.19,50.21,25825.0,44.9007,44.9185,44.8292,44.8471,25825.0
2016-09-06 12:30:00,50.22,50.22,50.02,50.03,39397.0,44.856,44.856,44.6774,44.6863,39397.0
2016-09-06 13:00:00,50.03,50.16,49.98,50.15,42017.0,44.6863,44.8024,44.6417,44.7935,42017.0
2016-09-06 13:30:00,50.16,50.16,50.05,50.08,21818.0,44.8024,44.8024,44.7042,44.731,21818.0
2016-09-06 14:00:00,50.09,50.1,50.05,50.07,29019.0,44.7399,44.7488,44.7042,44.722,29019.0
2016-09-06 14:30:00,50.06,50.11,50.05,50.08,26361.0,44.7131,44.7578,44.7042,44.731,26361.0
2016-09-06 15:00:00,50.09,50.19,50.07,50.19,28820.0,44.7399,44.8292,44.722,44.8292,28820.0
2016-09-06 15:30:00,50.19,50.31,50.17,50.31,185669.0,44.8292,44.9364,44.8114,44.9364,185669.0
2016-09-07 09:30:00,50.23,50.38,49.82,49.84,50930.0,44.8649,44.9989,44.4987,44.5166,50930.0
2016-09-07 10:00:00,49.83,49.87,49.62,49.68,32133.0,44.5077,44.5434,44.3201,44.3737,32133.0
2016-09-07 10:30:00,49.66,49.72,49.6,49.6,55349.0,44.3558,44.4094,44.3022,44.3022,55349.0
2016-09-07 11:00:00,49.58,49.59,49.22,49.25,122808.0,44.2844,44.2933,43.9628,43.9896,122808.0
2016-09-07 11:30:00,49.25,49.27,49.17,49.25,34349.0,43.9896,44.0075,43.9182,43.9896,34349.0
2016-09-07 12:00:00,49.26,49.33,49.25,49.3,18893.0,43.9986,44.0611,43.9896,44.0343,18893.0
2016-09-07 12:30:00,49.3,49.33,49.25,49.31,33311.0,44.0343,44.0611,43.9896,44.0432,33311.0
2016-09-07 13:00:00,49.3,49.32,49.25,49.28,35927.0,44.0343,44.0521,43.9896,44.0164,35927.0
2016-09-07 13:30:00,49.28,49.37,49.25,49.25,54595.0,44.0164,44.0968,43.9896,43.9896,54595.0
2016-09-07 14:00:00,49.25,49.35,49.25,49.35,66433.0,43.9896,44.0789,43.9896,44.0789,66433.0
2016-09-07 14:30:00,49.36,49.43,49.3,49.38,112210.0,44.0879,44.1504,44.0343,44.1057,112210.0
2016-09-07 15:00:00,49.38,49.42,49.16,49.17,85413.0,44.1057,44.1415,43.9092,43.9182,85413.0
2016-09-07 15:30:00,49.17,49.23,49.03,49.13,290326.0,43.9182,43.9718,43.7931,43.8824,290326.0
2016-09-08 09:30:00,49.02,49.03,48.29,48.4,171177.0,43.7842,43.7931,43.1322,43.2304,171177.0
2016-09-08 10:00:00,48.41,48.48,48.18,48.2,165999.0,43.2393,43.3019,43.0339,43.0518,165999.0
2016-09-08 10:30:00,48.2,48.37,48.16,48.37,110089.0,43.0518,43.2036,43.016,43.2036,110089.0
2016-09-08 11:00:00,48.37,48.55,48.37,48.51,77864.0,43.2036,43.3644,43.2036,43.3287,77864.0
2016-09-08 11:30:00,48.51,48.52,48.38,48.4,34846.0,43.3287,43.3376,43.2125,43.2304,34846.0
2016-09-08 12:00:00,48.4,48.52,48.33,48.51,73167.0,43.2304,43.3376,43.1679,43.3287,73167.0
2016-09-08 12:30:00,48.51,48.71,48.49,48.62,49866.0,43.3287,43.5073,43.3108,43.4269,49866.0
2016-09-08 13:00:00,48.62,48.65,48.53,48.53,53580.0,43.4269,43.4537,43.3465,43.3465,53580.0
2016-09-08 13:30:00,48.54,48.57,48.38,48.43,50714.0,43.3555,43.3823,43.2125,43.2572,50714.0
2016-09-08 14:00:00,48.42,48.42,48.26,48.29,69697.0,43.2483,43.2483,43.1054,43.1322,69697.0
2016-09-08 14:30:00,48.29,48.44,48.29,48.4,59865.0,43.1322,43.2661,43.1322,43.2304,59865.0
2016-09-08 15:00:00,48.4,48.43,48.36,48.41,46510.0,43.2304,43.2572,43.1947,43.2393,46510.0
2016-09-08 15:30:00,48.4,48.51,48.37,48.5,267968.0,43.2304,43.3287,43.2036,43.3197,267968.0
2016-09-09 09:30:00,48.4,48.4,48.05,48.05,106753.0,43.2304,43.2304,42.9178,42.9178,106753.0
2016-09-09 10:00:00,48.07,48.18,48.0,48.12,42019.0,42.9357,43.0339,42.8731,42.9803,42019.0
2016-09-09 10:30:00,48.11,48.15,47.98,48.15,49908.0,42.9714,43.0071,42.8553,43.0071,49908.0
2016-09-09 11:00:00,48.15,48.27,48.11,48.21,64637.0,43.0071,43.1143,42.9714,43.0607,64637.0
2016-09-09 11:30:00,48.2,48.31,48.2,48.25,24745.0,43.0518,43.15,43.0518,43.0964,24745.0
2016-09-09 12:00:00,48.25,48.28,48.2,48.22,25648.0,43.0964,43.1232,43.0518,43.0696,25648.0
2016-09-09 12:30:00,48.21,48.31,48.2,48.29,31418.0,43.0607,43.15,43.0518,43.1322,31418.0
2016-09-09 13:00:00,48.28,48.3,48.2,48.2,48535.0,43.1232,43.1411,43.0518,43.0518,48535.0
2016-09-09 13:30:00,48.2,48.21,47.9,48.0,50173.0,43.0518,43.0607,42.7838,42.8731,50173.0
2016-09-09 14:00:00,48.0,48.0,47.87,47.96,73383.0,42.8731,42.8731,42.757,42.8374,73383.0
2016-09-09 14:30:00,47.96,47.96,47.73,47.77,88757.0,42.8374,42.8374,42.632,42.6677,88757.0
2016-09-09 15:00:00,47.77,47.77,47.61,47.65,108202.0,42.6677,42.6677,42.5248,42.5605,108202.0
2016-09-09 15:30:00,47.65,47.67,47.38,47.39,374404.0,42.5605,42.5784,42.3194,42.3283,374404.0
2016-09-12 09:30:00,47.39,47.87,47.3,47.33,128895.0,42.3283,42.757,42.2479,42.2747,128895.0
2016-09-12 10:00:00,47.32,47.43,47.31,47.36,67169.0,42.2658,42.364,42.2568,42.3015,67169.0
2016-09-12 10:30:00,47.36,47.38,47.24,47.26,127143.0,42.3015,42.3194,42.1943,42.2122,127143.0
2016-09-12 11:00:00,47.24,47.36,47.17,47.24,124467.0,42.1943,42.3015,42.1318,42.1943,124467.0
2016-09-12 11:30:00,47.25,47.3,47.18,47.21,98147.0,42.2032,42.2479,42.1407,42.1675,98147.0
2016-09-12 12:00:00,47.21,47.22,47.09,47.15,57586.0,42.1675,42.1764,42.0603,42.1139,57586.0
2016-09-12 12:30:00,47.16,47.2,47.09,47.12,85143.0,42.1229,42.1586,42.0603,42.0871,85143.0
2016-09-12 13:00:00,47.13,47.41,47.12,47.18,99196.0,42.0961,42.3462,42.0871,42.1407,99196.0
2016-09-12 13:30:00,47.19,47.39,47.07,47.39,67538.0,42.1497,42.3283,42.0425,42.3283,67538.0
2016-09-12 14:00:00,47.37,47.63,47.36,47.61,84035.0,42.3104,42.5427,42.3015,42.5248,84035.0
2016-09-12 14:30:00,47.62,47.66,47.4,47.41,85098.0,42.5337,42.5695,42.3372,42.3462,85098.0
2016-09-12 15:00:00,47.41,47.56,47.4,47.52,128343.0,42.3462,42.4801,42.3372,42.4444,128343.0
2016-09-12 15:30:00,47.51,47.64,47.49,47.55,287310.0,42.4355,42.5516,42.4176,42.4712,287310.0
2016-09-13 09:30:00,47.36,47.46,47.21,47.32,49029.0,42.3015,42.3908,42.1675,42.2658,49029.0
2016-09-13 10:00:00,47.36,47.43,47.22,47.29,42120.0,42.3015,42.364,42.1764,42.239,42120.0
2016-09-13 10:30:00,47.28,47.38,47.23,47.33,33458.0,42.23,42.3194,42.1854,42.2747,33458.0
2016-09-13 11:00:00,47.32,47.34,47.17,47.22,40476.0,42.2658,42.2836,42.1318,42.1764,40476.0
2016-09-13 11:30:00,47.19,47.33,47.15,47.21,35527.0,42.1497,42.2747,42.1139,42.1675,35527.0
2016-09-13 12:00:00,47.23,47.28,47.18,47.2,38208.0,42.1854,42.23,42.1407,42.1586,38208.0
2016-09-13 12:30:00,47.2,47.29,46.99,47.04,53528.0,42.1586,42.239,41.971,42.0157,53528.0
2016-09-13 13:00:00,47.02,47.27,46.99,47.23,33825.0,41.9978,42.2211,41.971,42.1854,33825.0
2016-09-13 13:30:00,47.24,47.27,47.07,47.14,44078.0,42.1943,42.2211,42.0425,42.105,44078.0
2016-09-13 14:00:00,47.11,47.18,47.07,47.12,38046.0,42.0782,42.1407,42.0425,42.0871,38046.0
2016-09-13 14:30:00,47.12,47.29,47.06,47.18,32030.0,42.0871,42.239,42.0335,42.1407,32030.0
2016-09-13 15:00:00,47.15,47.26,47.09,47.2,58949.0,42.1139,42.2122,42.0603,42.1586,58949.0
2016-09-13 15:30:00,47.2,47.26,46.95,46.97,461136.0,42.1586,42.2122,41.9353,41.9531,461136.0
2016-09-14 09:30:00,47.15,47.28,47.01,47.06,53993.0,42.1139,42.23,41.9889,42.0335,53993.0
2016-09-14 10:00:00,47.04,47.19,47.02,47.16,25032.0,42.0157,42.1497,41.9978,42.1229,25032.0
2016-09-14 10:30:00,47.18,47.19,47.02,47.03,30053.0,42.1407,42.1497,41.9978,42.0067,30053.0
2016-09-14 11:00:00,47.03,47.12,47.0,47.07,22526.0,42.0067,42.0871,41.9799,42.0425,22526.0
2016-09-14 11:30:00,47.07,47.17,47.03,47.16,23083.0,42.0425,42.1318,42.0067,42.1229,23083.0
2016-09-14 12:00:00,47.16,47.18,47.08,47.1,28190.0,42.1229,42.1407,42.0514,42.0693,28190.0
2016-09-14 12:30:00,47.11,47.15,47.0,47.05,34960.0,42.0782,42.1139,41.9799,42.0246,34960.0
2016-09-14 13:00:00,47.05,47.05,46.95,47.0,36795.0,42.0246,42.0246,41.9353,41.9799,36795.0
2016-09-14 13:30:00,47.0,47.06,46.92,46.94,22809.0,41.9799,42.0335,41.9085,41.9264,22809.0
2016-09-14 14:00:00,46.93,46.95,46.76,46.82,31770.0,41.9174,41.9353,41.7656,41.8192,31770.0
2016-09-14 14:30:00,46.83,46.92,46.82,46.88,31246.0,41.8281,41.9085,41.8192,41.8728,31246.0
2016-09-14 15:00:00,46.88,46.89,46.68,46.69,48612.0,41.8728,41.8817,41.6941,41.7031,48612.0
2016-09-14 15:30:00,46.69,46.85,46.68,46.81,166486.0,41.7031,41.846,41.6941,41.8102,166486.0
2016-09-15 09:30:00,46.91,47.02,46.74,46.86,85027.0,41.8996,41.9978,41.7477,41.8549,85027.0
2016-09-15 10:00:00,46.88,46.95,46.82,46.92,47044.0,41.8728,41.9353,41.8192,41.9085,47044.0
2016-09-15 10:30:00,46.93,47.06,46.86,47.03,37527.0,41.9174,42.0335,41.8549,42.0067,37527.0
2016-09-15 11:00:00,47.03,47.22,47.03,47.17,49013.0,42.0067,42.1764,42.0067,42.1318,49013.0
2016-09-15 11:30:00,47.2,47.2,47.06,47.08,25330.0,42.1586,42.1586,42.0335,42.0514,25330.0
2016-09-15 12:00:00,47.07,47.07,46.88,46.9,23077.0,42.0425,42.0425,41.8728,41.8906,23077.0
2016-09-15 12:30:00,46.9,46.99,46.89,46.97,15194.0,41.8906,41.971,41.8817,41.9531,15194.0
2016-09-15 13:00:00,46.96,47.05,46.95,47.01,10302.0,41.9442,42.0246,41.9353,41.9889,10302.0
2016-09-15 13:30:00,47.02,47.1,46.98,47.07,17048.0,41.9978,42.0693,41.9621,42.0425,17048.0
2016-09-15 14:00:00,47.07,47.18,47.02,47.15,21815.0,42.0425,42.1407,41.9978,42.1139,21815.0
2016-09-15 14:30:00,47.17,47.17,47.12,47.14,16557.0,42.1318,42.1318,42.0871,42.105,16557.0
2016-09-15 15:00:00,47.14,47.19,47.06,47.11,32555.0,42.105,42.1497,42.0335,42.0782,32555.0
2016-09-15 15:30:00,47.11,47.19,47.09,47.11,101075.0,42.0782,42.1497,42.0603,42.0782,101075.0
2016-09-16 09:30:00,47.0,47.0,46.62,46.85,286731.0,41.9799,41.9799,41.6405,41.846,286731.0
2016-09-16 10:00:00,46.79,46.81,46.65,46.7,46519.0,41.7924,41.8102,41.6673,41.712,46519.0
2016-09-16 10:30:00,46.69,46.77,46.67,46.74,22405.0,41.7031,41.7745,41.6852,41.7477,22405.0
2016-09-16 11:00:00,46.73,46.78,46.68,46.7,28540.0,41.7388,41.7834,41.6941,41.712,28540.0
2016-09-16 11:30:00,46.71,46.75,46.66,46.75,25838.0,41.7209,41.7566,41.6763,41.7566,25838.0
2016-09-16 12:00:00,46.76,46.86,46.74,46.82,27024.0,41.7656,41.8549,41.7477,41.8192,27024.0
2016-09-16 12:30:00,46.82,46.84,46.75,46.79,18288.0,41.8192,41.837,41.7566,41.7924,18288.0
2016-09-16 13:00:00,46.78,46.84,46.73,46.84,25211.0,41.7834,41.837,41.7388,41.837,25211.0
2016-09-16 13:30:00,46.83,46.83,46.71,46.75,21264.0,41.8281,41.8281,41.7209,41.7566,21264.0
2016-09-16 14:00:00,46.74,46.78,46.71,46.76,24579.0,41.7477,41.7834,41.7209,41.7656,24579.0
2016-09-16 14:30:00,46.76,46.82,46.71,46.71,26009.0,41.7656,41.8192,41.7209,41.7209,26009.0
2016-09-16 15:00:00,46.71,46.79,46.71,46.77,39340.0,41.7209,41.7924,41.7209,41.7745,39340.0
2016-09-16 15:30:00,46.79,46.85,46.77,46.8,200043.0,41.7924,41.846,41.7745,41.8013,200043.0
2016-09-19 09:30:00,46.75,47.03,46.67,47.01,45663.0,41.7566,42.0067,41.6852,41.9889,45663.0
2016-09-19 10:00:00,47.02,47.07,46.9,46.99,33876.0,41.9978,42.0425,41.8906,41.971,33876.0
2016-09-19 10:30:00,46.99,47.09,46.97,47.03,50526.0,41.971,42.0603,41.9531,42.0067,50526.0
2016-09-19 11:00:00,47.02,47.13,47.0,47.01,39732.0,41.9978,42.0961,41.9799,41.9889,39732.0
2016-09-19 11:30:00,47.01,47.08,47.0,47.04,19571.0,41.9889,42.0514,41.9799,42.0157,19571.0
2016-09-19 12:00:00,47.05,47.05,46.88,46.91,25687.0,42.0246,42.0246,41.8728,41.8996,25687.0
2016-09-19 12:30:00,46.9,46.93,46.78,46.79,111720.0,41.8906,41.9174,41.7834,41.7924,111720.0
2016-09-19 13:00:00,46.79,47.05,46.79,47.0,18126.0,41.7924,42.0246,41.7924,41.9799,18126.0
2016-09-19 13:30:00,47.01,47.02,46.92,46.99,22008.0,41.9889,41.9978,41.9085,41.971,22008.0
2016-09-19 14:00:00,46.99,47.08,46.99,47.04,25586.0,41.971,42.0514,41.971,42.0157,25586.0
2016-09-19 14:30:00,47.04,47.05,46.98,47.02,36100.0,42.0157,42.0246,41.9621,41.9978,36100.0
2016-09-19 15:00:00,47.02,47.03,46.9,46.97,45203.0,41.9978,42.0067,41.8906,41.9531,45203.0
2016-09-19 15:30:00,46.97,47.03,46.91,46.94,178789.0,41.9531,42.0067,41.8996,41.9264,178789.0
2016-09-20 09:30:00,47.04,47.37,47.02,47.34,55247.0,42.0157,42.3104,41.9978,42.2836,55247.0
2016-09-20 10:00:00,47.36,47.53,47.27,47.52,58843.0,42.3015,42.4533,42.2211,42.4444,58843.0
2016-09-20 10:30:00,47.5,47.55,47.38,47.51,95693.0,42.4265,42.4712,42.3194,42.4355,95693.0
2016-09-20 11:00:00,47.52,47.58,47.34,47.48,87823.0,42.4444,42.498,42.2836,42.4087,87823.0
2016-09-20 11:30:00,47.48,47.57,47.4,47.42,65630.0,42.4087,42.4891,42.3372,42.3551,65630.0
2016-09-20 12:00:00,47.41,47.47,47.37,47.45,36066.0,42.3462,42.3997,42.3104,42.3819,36066.0
2016-09-20 12:30:00,47.44,47.45,47.34,47.34,49842.0,42.3729,42.3819,42.2836,42.2836,49842.0
2016-09-20 13:00:00,47.34,47.48,47.34,47.45,59323.0,42.2836,42.4087,42.2836,42.3819,59323.0
2016-09-20 13:30:00,47.45,47.5,47.4,47.44,149285.0,42.3819,42.4265,42.3372,42.3729,149285.0
2016-09-20 14:00:00,47.43,47.43,47.34,47.41,34867.0,42.364,42.364,42.2836,42.3462,34867.0
2016-09-20 14:30:00,47.42,47.56,47.39,47.55,53000.0,42.3551,42.4801,42.3283,42.4712,53000.0
2016-09-20 15:00:00,47.55,47.62,47.52,47.59,124617.0,42.4712,42.5337,42.4444,42.5069,124617.0
2016-09-20 15:30:00,47.58,47.6,47.41,47.41,440660.0,42.498,42.5159,42.3462,42.3462,440660.0
2016-09-21 09:30:00,47.41,47.61,47.32,47.56,101487.0,42.3462,42.5248,42.2658,42.4801,101487.0
2016-09-21 10:00:00,47.54,47.72,47.48,47.68,237014.0,42.4623,42.623,42.4087,42.5873,237014.0
2016-09-21 10:30:00,47.69,47.7,47.4,47.58,228440.0,42.5962,42.6052,42.3372,42.498,228440.0
2016-09-21 11:00:00,47.57,47.75,47.53,47.72,55205.0,42.4891,42.6498,42.4533,42.623,55205.0
2016-09-21 11:30:00,47.72,47.76,47.6,47.63,46624.0,42.623,42.6588,42.5159,42.5427,46624.0
2016-09-21 12:00:00,47.62,47.71,47.53,47.6,112225.0,42.5337,42.6141,42.4533,42.5159,112225.0
2016-09-21 12:30:00,47.6,47.63,47.41,47.55,145605.0,42.5159,42.5427,42.3462,42.4712,145605.0
2016-09-21 13:00:00,47.56,47.57,47.38,47.4,37714.0,42.4801,42.4891,42.3194,42.3372,37714.0
2016-09-21 13:30:00,47.4,47.51,47.36,47.38,44583.0,42.3372,42.4355,42.3015,42.3194,44583.0
2016-09-21 14:00:00,47.37,47.68,47.35,47.46,74293.0,42.3104,42.5873,42.2926,42.3908,74293.0
2016-09-21 14:30:00,47.44,47.67,47.4,47.66,95191.0,42.3729,42.5784,42.3372,42.5695,95191.0
2016-09-21 15:00:00,47.65,47.79,47.61,47.71,131048.0,42.5605,42.6856,42.5248,42.6141,131048.0
2016-09-21 15:30:00,47.71,47.87,47.66,47.85,337679.0,42.6141,42.757,42.5695,42.7392,337679.0
2016-09-22 09:30:00,47.9,48.45,47.85,48.43,146379.0,42.7838,43.2751,42.7392,43.2572,146379.0
2016-09-22 10:00:00,48.43,48.44,48.26,48.26,104964.0,43.2572,43.2661,43.1054,43.1054,104964.0
2016-09-22 10:30:00,48.26,48.45,48.23,48.36,95159.0,43.1054,43.2751,43.0786,43.1947,95159.0
2016-09-22 11:00:00,48.36,48.51,48.34,48.49,138850.0,43.1947,43.3287,43.1768,43.3108,138850.0
2016-09-22 11:30:00,48.49,48.56,48.46,48.55,90675.0,43.3108,43.3733,43.284,43.3644,90675.0
2016-09-22 12:00:00,48.56,48.69,48.52,48.69,115230.0,43.3733,43.4894,43.3376,43.4894,115230.0
2016-09-22 12:30:00,48.69,48.7,48.51,48.52,104922.0,43.4894,43.4984,43.3287,43.3376,104922.0
2016-09-22 13:00:00,48.52,48.59,48.41,48.41,45434.0,43.3376,43.4001,43.2393,43.2393,45434.0
2016-09-22 13:30:00,48.4,48.52,48.34,48.5,29006.0,43.2304,43.3376,43.1768,43.3197,29006.0
2016-09-22 14:00:00,48.51,48.51,48.36,48.4,33588.0,43.3287,43.3287,43.1947,43.2304,33588.0
2016-09-22 14:30:00,48.4,48.74,48.37,48.71,106594.0,43.2304,43.5341,43.2036,43.5073,106594.0
2016-09-22 15:00:00,48.72,48.8,48.71,48.8,138063.0,43.5162,43.5877,43.5073,43.5877,138063.0
2016-09-22 15:30:00,48.79,48.85,48.73,48.79,341684.0,43.5788,43.6323,43.5252,43.5788,341684.0
2016-09-23 09:30:00,48.63,48.78,48.43,48.65,158282.0,43.4358,43.5698,43.2572,43.4537,158282.0
2016-09-23 10:00:00,48.67,48.76,48.45,48.5,88074.0,43.4716,43.552,43.2751,43.3197,88074.0
2016-09-23 10:30:00,48.51,48.61,48.48,48.5,29998.0,43.3287,43.418,43.3019,43.3197,29998.0
2016-09-23 11:00:00,48.5,48.56,48.36,48.4,133656.0,43.3197,43.3733,43.1947,43.2304,133656.0
2016-09-23 11:30:00,48.39,48.4,48.25,48.37,43997.0,43.2215,43.2304,43.0964,43.2036,43997.0
2016-09-23 12:00:00,48.37,48.41,48.34,48.35,25246.0,43.2036,43.2393,43.1768,43.1858,25246.0
2016-09-23 12:30:00,48.36,48.44,48.35,48.38,20336.0,43.1947,43.2661,43.1858,43.2125,20336.0
2016-09-23 13:00:00,48.38,48.4,48.25,48.25,38878.0,43.2125,43.2304,43.0964,43.0964,38878.0
2016-09-23 13:30:00,48.26,48.26,48.11,48.13,67623.0,43.1054,43.1054,42.9714,42.9892,67623.0
2016-09-23 14:00:00,48.12,48.21,48.03,48.15,134081.0,42.9803,43.0607,42.8999,43.0071,134081.0
2016-09-23 14:30:00,48.15,48.24,48.14,48.2,50370.0,43.0071,43.0875,42.9982,43.0518,50370.0
2016-09-23 15:00:00,48.2,48.26,48.19,48.26,46982.0,43.0518,43.1054,43.0428,43.1054,46982.0
2016-09-23 15:30:00,48.26,48.31,48.14,48.14,153783.0,43.1054,43.15,42.9982,42.9982,153783.0
2016-09-26 09:30:00,48.11,48.11,47.79,47.9,47716.0,42.9714,42.9714,42.6856,42.7838,47716.0
2016-09-26 10:00:00,47.9,47.95,47.87,47.88,48924.0,42.7838,42.8285,42.757,42.766,48924.0
2016-09-26 10:30:00,47.88,47.95,47.83,47.94,59237.0,42.766,42.8285,42.7213,42.8195,59237.0
2016-09-26 11:00:00,47.94,47.95,47.77,47.77,50247.0,42.8195,42.8285,42.6677,42.6677,50247.0
2016-09-26 11:30:00,47.78,47.79,47.65,47.68,79928.0,42.6766,42.6856,42.5605,42.5873,79928.0
2016-09-26 12:00:00,47.68,47.83,47.66,47.83,36382.0,42.5873,42.7213,42.5695,42.7213,36382.0
2016-09-26 12:30:00,47.83,48.01,47.82,47.97,41204.0,42.7213,42.8821,42.7124,42.8463,41204.0
2016-09-26 13:00:00,47.97,48.17,47.96,48.01,49571.0,42.8463,43.025,42.8374,42.8821,49571.0
2016-09-26 13:30:00,48.01,48.04,47.95,48.01,38078.0,42.8821,42.9089,42.8285,42.8821,38078.0
2016-09-26 14:00:00,48.01,48.06,47.93,48.05,47717.0,42.8821,42.9267,42.8106,42.9178,47717.0
2016-09-26 14:30:00,48.06,48.07,47.99,47.99,52795.0,42.9267,42.9357,42.8642,42.8642,52795.0
2016-09-26 15:00:00,47.99,48.07,47.97,48.0,62526.0,42.8642,42.9357,42.8463,42.8731,62526.0
2016-09-26 15:30:00,48.01,48.05,47.98,48.0,298909.0,42.8821,42.9178,42.8553,42.8731,298909.0
2016-09-27 09:30:00,48.08,48.14,47.9,47.93,64275.0,42.9446,42.9982,42.7838,42.8106,64275.0
2016-09-27 10:00:00,47.95,48.15,47.94,48.14,96644.0,42.8285,43.0071,42.8195,42.9982,96644.0
2016-09-27 10:30:00,48.13,48.13,47.86,47.88,54765.0,42.9892,42.9892,42.7481,42.766,54765.0
2016-09-27 11:00:00,47.89,47.93,47.81,47.9,30103.0,42.7749,42.8106,42.7034,42.7838,30103.0
2016-09-27 11:30:00,47.9,48.08,47.87,48.08,93585.0,42.7838,42.9446,42.757,42.9446,93585.0
2016-09-27 12:00:00,48.09,48.2,47.99,48.16,70097.0,42.9535,43.0518,42.8642,43.016,70097.0
2016-09-27 12:30:00,48.16,48.18,48.03,48.08,37680.0,43.016,43.0339,42.8999,42.9446,37680.0
2016-09-27 13:00:00,48.07,48.15,48.04,48.14,29333.0,42.9357,43.0071,42.9089,42.9982,29333.0
2016-09-27 13:30:00,48.14,48.15,48.0,48.02,29794.0,42.9982,43.0071,42.8731,42.891,29794.0
2016-09-27 14:00:00,48.02,48.02,47.9,48.0,52672.0,42.891,42.891,42.7838,42.8731,52672.0
2016-09-27 14:30:00,48.0,48.02,47.87,47.87,50722.0,42.8731,42.891,42.757,42.757,50722.0
2016-09-27 15:00:00,47.88,47.94,47.84,47.89,72567.0,42.766,42.8195,42.7302,42.7749,72567.0
2016-09-27 15:30:00,47.88,47.95,47.84,47.94,213632.0,42.766,42.8285,42.7302,42.8195,213632.0
2016-09-28 09:30:00,47.82,48.09,47.82,47.95,85697.0,42.7124,42.9535,42.7124,42.8285,85697.0
2016-09-28 10:00:00,47.97,48.16,47.82,48.12,66543.0,42.8463,43.016,42.7124,42.9803,66543.0
2016-09-28 10:30:00,48.13,48.17,48.0,48.05,62999.0,42.9892,43.025,42.8731,42.9178,62999.0
2016-09-28 11:00:00,48.05,48.06,47.86,47.97,80176.0,42.9178,42.9267,42.7481,42.8463,80176.0
2016-09-28 11:30:00,47.95,48.07,47.93,48.05,36852.0,42.8285,42.9357,42.8106,42.9178,36852.0
2016-09-28 12:00:00,48.04,48.08,47.99,48.01,29162.0,42.9089,42.9446,42.8642,42.8821,29162.0
2016-09-28 12:30:00,48.02,48.06,47.98,48.01,24581.0,42.891,42.9267,42.8553,42.8821,24581.0
2016-09-28 13:00:00,48.01,48.1,48.0,48.1,22326.0,42.8821,42.9625,42.8731,42.9625,22326.0
2016-09-28 13:30:00,48.11,48.21,48.11,48.15,31516.0,42.9714,43.0607,42.9714,43.0071,31516.0
2016-09-28 14:00:00,48.13,48.23,48.12,48.17,45310.0,42.9892,43.0786,42.9803,43.025,45310.0
2016-09-28 14:30:00,48.17,48.27,48.14,48.25,77524.0,43.025,43.1143,42.9982,43.0964,77524.0
2016-09-28 15:00:00,48.26,48.26,48.18,48.22,58872.0,43.1054,43.1054,43.0339,43.0696,58872.0
2016-09-28 15:30:00,48.22,48.36,48.21,48.32,164999.0,43.0696,43.1947,43.0607,43.159,164999.0
2016-09-29 09:30:00,48.11,48.15,47.82,48.04,45571.0,42.9714,43.0071,42.7124,42.9089,45571.0
2016-09-29 10:00:00,48.03,48.17,48.03,48.05,31995.0,42.8999,43.025,42.8999,42.9178,31995.0
2016-09-29 10:30:00,48.05,48.19,48.01,48.01,32687.0,42.9178,43.0428,42.8821,42.8821,32687.0
2016-09-29 11:00:00,48.0,48.1,47.96,48.09,30962.0,42.8731,42.9625,42.8374,42.9535,30962.0
2016-09-29 11:30:00,48.09,48.1,47.95,47.96,39795.0,42.9535,42.9625,42.8285,42.8374,39795.0
2016-09-29 12:00:00,47.96,48.06,47.92,47.94,43797.0,42.8374,42.9267,42.8017,42.8195,43797.0
2016-09-29 12:30:00,47.95,47.95,47.66,47.77,35119.0,42.8285,42.8285,42.5695,42.6677,35119.0
2016-09-29 13:00:00,47.78,47.85,47.64,47.71,37743.0,42.6766,42.7392,42.5516,42.6141,37743.0
2016-09-29 13:30:00,47.72,47.77,47.55,47.58,47183.0,42.623,42.6677,42.4712,42.498,47183.0
2016-09-29 14:00:00,47.58,47.69,47.51,47.69,49694.0,42.498,42.5962,42.4355,42.5962,49694.0
2016-09-29 14:30:00,47.69,47.76,47.64,47.69,53182.0,42.5962,42.6588,42.5516,42.5962,53182.0
2016-09-29 15:00:00,47.68,47.77,47.63,47.75,83967.0,42.5873,42.6677,42.5427,42.6498,83967.0
2016-09-29 15:30:00,47.74,47.8,47.55,47.57,290325.0,42.6409,42.6945,42.4712,42.4891,290325.0
2016-09-30 09:30:00,47.72,48.0,47.67,47.69,72674.0,42.623,42.8731,42.5784,42.5962,72674.0
2016-09-30 10:00:00,47.71,48.05,47.71,48.03,79518.0,42.6141,42.9178,42.6141,42.8999,79518.0
2016-09-30 10:30:00,48.03,48.03,47.8,47.92,68370.0,42.8999,42.8999,42.6945,42.8017,68370.0
2016-09-30 11:00:00,47.94,48.08,47.89,48.03,47387.0,42.8195,42.9446,42.7749,42.8999,47387.0
2016-09-30 11:30:00,48.03,48.04,47.88,47.98,58454.0,42.8999,42.9089,42.766,42.8553,58454.0
2016-09-30 12:00:00,47.99,48.08,47.95,48.06,60082.0,42.8642,42.9446,42.8285,42.9267,60082.0
2016-09-30 12:30:00,48.07,48.08,47.92,47.98,53848.0,42.9357,42.9446,42.8017,42.8553,53848.0
2016-09-30 13:00:00,47.98,48.01,47.9,47.93,53629.0,42.8553,42.8821,42.7838,42.8106,53629.0
2016-09-30 13:30:00,47.94,48.03,47.94,47.96,42583.0,42.8195,42.8999,42.8195,42.8374,42583.0
2016-09-30 14:00:00,47.96,47.98,47.89,47.97,46032.0,42.8374,42.8553,42.7749,42.8463,46032.0
2016-09-30 14:30:00,47.98,48.06,47.95,48.06,38467.0,42.8553,42.9267,42.8285,42.9267,38467.0
2016-09-30 15:00:00,48.04,48.12,48.04,48.11,52900.0,42.9089,42.9803,42.9089,42.9714,52900.0
2016-09-30 15:30:00,48.11,48.15,47.92,47.92,195423.0,42.9714,43.0071,42.8017,42.8017,195423.0
2016-10-03 09:30:00,47.7,47.86,47.25,47.26,83989.0,42.6052,42.7481,42.2032,42.2122,83989.0
2016-10-03 10:00:00,47.28,47.37,47.18,47.26,67444.0,42.23,42.3104,42.1407,42.2122,67444.0
2016-10-03 10:30:00,47.27,47.33,47.18,47.28,56061.0,42.2211,42.2747,42.1407,42.23,56061.0
2016-10-03 11:00:00,47.27,47.27,47.03,47.11,71972.0,42.2211,42.2211,42.0067,42.0782,71972.0
2016-10-03 11:30:00,47.1,47.27,47.08,47.17,84017.0,42.0693,42.2211,42.0514,42.1318,84017.0
2016-10-03 12:00:00,47.16,47.19,47.07,47.12,39395.0,42.1229,42.1497,42.0425,42.0871,39395.0
2016-10-03 12:30:00,47.11,47.16,47.07,47.14,54193.0,42.0782,42.1229,42.0425,42.105,54193.0
2016-10-03 13:00:00,47.15,47.18,47.09,47.1,64639.0,42.1139,42.1407,42.0603,42.0693,64639.0
2016-10-03 13:30:00,47.11,47.2,47.05,47.17,74014.0,42.0782,42.1586,42.0246,42.1318,74014.0
2016-10-03 14:00:00,47.18,47.21,47.03,47.04,70220.0,42.1407,42.1675,42.0067,42.0157,70220.0
2016-10-03 14:30:00,47.05,47.08,46.96,47.0,87402.0,42.0246,42.0514,41.9442,41.9799,87402.0
2016-10-03 15:00:00,47.0,47.05,46.96,46.99,78757.0,41.9799,42.0246,41.9442,41.971,78757.0
2016-10-03 15:30:00,46.98,47.06,46.93,47.0,206259.0,41.9621,42.0335,41.9174,41.9799,206259.0
2016-10-04 09:30:00,47.21,47.21,46.46,46.58,219026.0,42.1675,42.1675,41.4976,41.6048,219026.0
2016-10-04 10:00:00,46.57,46.71,46.52,46.69,139712.0,41.5959,41.7209,41.5512,41.7031,139712.0
2016-10-04 10:30:00,46.68,46.7,46.56,46.57,94805.0,41.6941,41.712,41.5869,41.5959,94805.0
2016-10-04 11:00:00,46.56,46.58,46.44,46.48,130133.0,41.5869,41.6048,41.4798,41.5155,130133.0
2016-10-04 11:30:00,46.5,46.66,46.37,46.48,119697.0,41.5333,41.6763,41.4172,41.5155,119697.0
2016-10-04 12:00:00,46.47,46.55,46.4,46.45,52373.0,41.5066,41.578,41.444,41.4887,52373.0
2016-10-04 12:30:00,46.44,46.52,46.38,46.44,89429.0,41.4798,41.5512,41.4262,41.4798,89429.0
2016-10-04 13:00:00,46.44,46.45,46.25,46.29,61665.0,41.4798,41.4887,41.3101,41.3458,61665.0
2016-10-04 13:30:00,46.29,46.3,46.11,46.11,150467.0,41.3458,41.3547,41.185,41.185,150467.0
2016-10-04 14:00:00,46.11,46.25,46.08,46.15,109914.0,41.185,41.3101,41.1582,41.2207,109914.0
2016-10-04 14:30:00,46.15,46.22,46.13,46.18,102901.0,41.2207,41.2833,41.2029,41.2475,102901.0
2016-10-04 15:00:00,46.18,46.3,46.16,46.3,128721.0,41.2475,41.3547,41.2297,41.3547,128721.0
2016-10-04 15:30:00,46.29,46.33,46.2,46.25,282087.0,41.3458,41.3815,41.2654,41.3101,282087.0
2016-10-05 09:30:00,46.25,46.37,46.08,46.29,136386.0,41.3101,41.4172,41.1582,41.3458,136386.0
2016-10-05 10:00:00,46.3,46.34,46.17,46.19,98565.0,41.3547,41.3904,41.2386,41.2565,98565.0
2016-10-05 10:30:00,46.21,46.24,46.03,46.12,128033.0,41.2743,41.3011,41.1136,41.1939,128033.0
2016-10-05 11:00:00,46.12,46.34,46.1,46.3,107134.0,41.1939,41.3904,41.1761,41.3547,107134.0
2016-10-05 11:30:00,46.3,46.41,46.28,46.36,147012.0,41.3547,41.453,41.3368,41.4083,147012.0
2016-10-05 12:00:00,46.36,46.43,46.28,46.28,58996.0,41.4083,41.4708,41.3368,41.3368,58996.0
2016-10-05 12:30:00,46.29,46.37,46.27,46.29,55096.0,41.3458,41.4172,41.3279,41.3458,55096.0
2016-10-05 13:00:00,46.28,46.29,46.17,46.21,61451.0,41.3368,41.3458,41.2386,41.2743,61451.0
2016-10-05 13:30:00,46.22,46.3,46.18,46.29,86839.0,41.2833,41.3547,41.2475,41.3458,86839.0
2016-10-05 14:00:00,46.3,46.3,46.12,46.15,103014.0,41.3547,41.3547,41.1939,41.2207,103014.0
2016-10-05 14:30:00,46.16,46.2,46.11,46.2,104101.0,41.2297,41.2654,41.185,41.2654,104101.0
2016-10-05 15:00:00,46.2,46.32,46.15,46.15,271048.0,41.2654,41.3726,41.2207,41.2207,271048.0
2016-10-05 15:30:00,46.16,46.33,46.15,46.28,696317.0,41.2297,41.3815,41.2207,41.3368,696317.0
2016-10-06 09:30:00,46.19,46.57,46.11,46.5,78423.0,41.2565,41.5959,41.185,41.5333,78423.0
2016-10-06 10:00:00,46.5,46.59,46.44,46.56,99086.0,41.5333,41.6137,41.4798,41.5869,99086.0
2016-10-06 10:30:00,46.56,46.69,46.56,46.64,109583.0,41.5869,41.7031,41.5869,41.6584,109583.0
2016-10-06 11:00:00,46.63,46.63,46.47,46.5,87460.0,41.6495,41.6495,41.5066,41.5333,87460.0
2016-10-06 11:30:00,46.51,46.6,46.37,46.57,70084.0,41.5423,41.6227,41.4172,41.5959,70084.0
2016-10-06 12:00:00,46.58,46.69,46.56,46.65,79659.0,41.6048,41.7031,41.5869,41.6673,79659.0
2016-10-06 12:30:00,46.64,46.69,46.58,46.65,50161.0,41.6584,41.7031,41.6048,41.6673,50161.0
2016-10-06 13:00:00,46.65,46.65,46.55,46.58,54939.0,41.6673,41.6673,41.578,41.6048,54939.0
2016-10-06 13:30:00,46.58,46.62,46.53,46.58,57198.0,41.6048,41.6405,41.5601,41.6048,57198.0
2016-10-06 14:00:00,46.58,46.59,46.49,46.54,53913.0,41.6048,41.6137,41.5244,41.5691,53913.0
2016-10-06 14:30:00,46.53,46.55,46.42,46.47,88099.0,41.5601,41.578,41.4619,41.5066,88099.0
2016-10-06 15:00:00,46.47,46.48,46.34,46.36,105646.0,41.5066,41.5155,41.3904,41.4083,105646.0
2016-10-06 15:30:00,46.35,46.46,46.35,46.42,286050.0,41.3994,41.4976,41.3994,41.4619,286050.0
2016-10-07 09:30:00,46.9,47.27,46.77,47.08,193071.0,41.8906,42.2211,41.7745,42.0514,193071.0
2016-10-07 10:00:00,47.08,47.25,46.79,46.82,130978.0,42.0514,42.2032,41.7924,41.8192,130978.0
2016-10-07 10:30:00,46.82,46.98,46.72,46.73,87350.0,41.8192,41.9621,41.7299,41.7388,87350.0
2016-10-07 11:00:00,46.72,46.86,46.7,46.79,119082.0,41.7299,41.8549,41.712,41.7924,119082.0
2016-10-07 11:30:00,46.79,46.8,46.57,46.78,69505.0,41.7924,41.8013,41.5959,41.7834,69505.0
2016-10-07 12:00:00,46.79,46.84,46.72,46.78,87703.0,41.7924,41.837,41.7299,41.7834,87703.0
2016-10-07 12:30:00,46.77,46.86,46.72,46.86,65117.0,41.7745,41.8549,41.7299,41.8549,65117.0
2016-10-07 13:00:00,46.85,46.9,46.75,46.89,83077.0,41.846,41.8906,41.7566,41.8817,83077.0
2016-10-07 13:30:00,46.9,47.0,46.9,46.98,80857.0,41.8906,41.9799,41.8906,41.9621,80857.0
2016-10-07 14:00:00,46.98,47.04,46.95,47.02,78076.0,41.9621,42.0157,41.9353,41.9978,78076.0
2016-10-07 14:30:00,47.02,47.08,47.0,47.07,119727.0,41.9978,42.0514,41.9799,42.0425,119727.0
2016-10-07 15:00:00,47.07,47.08,46.98,47.02,96346.0,42.0425,42.0514,41.9621,41.9978,96346.0
2016-10-07 15:30:00,47.02,47.04,46.92,46.92,337698.0,41.9978,42.0157,41.9085,41.9085,337698.0
2016-10-10 09:30:00,47.12,47.42,47.04,47.11,106211.0,42.0871,42.3551,42.0157,42.0782,106211.0
2016-10-10 10:00:00,47.11,47.14,46.98,47.05,74936.0,42.0782,42.105,41.9621,42.0246,74936.0
2016-10-10 10:30:00,47.05,47.05,46.81,46.84,92280.0,42.0246,42.0246,41.8102,41.837,92280.0
2016-10-10 11:00:00,46.84,47.04,46.84,46.91,146974.0,41.837,42.0157,41.837,41.8996,146974.0
2016-10-10 11:30:00,46.92,46.95,46.84,46.86,40478.0,41.9085,41.9353,41.837,41.8549,40478.0
2016-10-10 12:00:00,46.87,46.9,46.77,46.77,53337.0,41.8638,41.8906,41.7745,41.7745,53337.0
2016-10-10 12:30:00,46.78,46.92,46.76,46.88,63266.0,41.7834,41.9085,41.7656,41.8728,63266.0
2016-10-10 13:00:00,46.87,47.07,46.86,47.04,85511.0,41.8638,42.0425,41.8549,42.0157,85511.0
2016-10-10 13:30:00,47.03,47.06,46.95,46.96,68343.0,42.0067,42.0335,41.9353,41.9442,68343.0
2016-10-10 14:00:00,46.96,47.04,46.92,46.93,54629.0,41.9442,42.0157,41.9085,41.9174,54629.0
2016-10-10 14:30:00,46.94,47.03,46.93,46.99,54325.0,41.9264,42.0067,41.9174,41.971,54325.0
2016-10-10 15:00:00,46.99,46.99,46.9,46.91,82471.0,41.971,41.971,41.8906,41.8996,82471.0
2016-10-10 15:30:00,46.91,47.04,46.89,47.02,294268.0,41.8996,42.0157,41.8817,41.9978,294268.0
2016-10-11 09:30:00,46.98,46.98,46.77,46.9,77642.0,41.9621,41.9621,41.7745,41.8906,77642.0
2016-10-11 10:00:00,46.91,46.97,46.85,46.91,72941.0,41.8996,41.9531,41.846,41.8996,72941.0
2016-10-11 10:30:00,46.91,46.98,46.81,46.82,62071.0,41.8996,41.9621,41.8102,41.8192,62071.0
2016-10-11 11:00:00,46.81,46.83,46.64,46.65,76742.0,41.8102,41.8281,41.6584,41.6673,76742.0
2016-10-11 11:30:00,46.65,46.82,46.65,46.82,69431.0,41.6673,41.8192,41.6673,41.8192,69431.0
2016-10-11 12:00:00,46.81,46.88,46.81,46.87,60097.0,41.8102,41.8728,41.8102,41.8638,60097.0
2016-10-11 12:30:00,46.86,46.93,46.84,46.91,61628.0,41.8549,41.9174,41.837,41.8996,61628.0
2016-10-11 13:00:00,46.9,46.91,46.77,46.82,83780.0,41.8906,41.8996,41.7745,41.8192,83780.0
2016-10-11 13:30:00,46.81,46.83,46.65,46.68,86232.0,41.8102,41.8281,41.6673,41.6941,86232.0
2016-10-11 14:00:00,46.67,46.74,46.66,46.71,63078.0,41.6852,41.7477,41.6763,41.7209,63078.0
2016-10-11 14:30:00,46.7,46.81,46.7,46.79,66582.0,41.712,41.8102,41.712,41.7924,66582.0
2016-10-11 15:00:00,46.78,46.9,46.71,46.86,126011.0,41.7834,41.8906,41.7209,41.8549,126011.0
2016-10-11 15:30:00,46.86,47.02,46.86,46.96,393440.0,41.8549,41.9978,41.8549,41.9442,393440.0
2016-10-12 09:30:00,46.93,47.25,46.93,47.18,58677.0,41.9174,42.2032,41.9174,42.1407,58677.0
2016-10-12 10:00:00,47.18,47.47,47.17,47.42,88935.0,42.1407,42.3997,42.1318,42.3551,88935.0
2016-10-12 10:30:00,47.43,47.68,47.4,47.64,308134.0,42.364,42.5873,42.3372,42.5516,308134.0
2016-10-12 11:00:00,47.64,47.8,47.62,47.78,176796.0,42.5516,42.6945,42.5337,42.6766,176796.0
2016-10-12 11:30:00,47.77,47.95,47.76,47.95,296226.0,42.6677,42.8285,42.6588,42.8285,296226.0
2016-10-12 12:00:00,47.95,48.13,47.89,47.92,420097.0,42.8285,42.9892,42.7749,42.8017,420097.0
2016-10-12 12:30:00,47.93,48.05,47.91,48.02,84224.0,42.8106,42.9178,42.7927,42.891,84224.0
2016-10-12 13:00:00,48.02,48.03,47.76,47.79,86369.0,42.891,42.8999,42.6588,42.6856,86369.0
2016-10-12 13:30:00,47.79,47.83,47.68,47.8,59798.0,42.6856,42.7213,42.5873,42.6945,59798.0
2016-10-12 14:00:00,47.81,47.92,47.75,47.89,61589.0,42.7034,42.8017,42.6498,42.7749,61589.0
2016-10-12 14:30:00,47.87,47.95,47.86,47.88,65273.0,42.757,42.8285,42.7481,42.766,65273.0
2016-10-12 15:00:00,47.87,48.02,47.85,47.91,96889.0,42.757,42.891,42.7392,42.7927,96889.0
2016-10-12 15:30:00,47.92,47.96,47.84,47.85,354209.0,42.8017,42.8374,42.7302,42.7392,354209.0
2016-10-13 09:30:00,47.59,47.69,47.48,47.56,104237.0,42.5069,42.5962,42.4087,42.4801,104237.0
2016-10-13 10:00:00,47.55,47.68,47.55,47.67,120310.0,42.4712,42.5873,42.4712,42.5784,120310.0
2016-10-13 10:30:00,47.67,47.92,47.65,47.91,196212.0,42.5784,42.8017,42.5605,42.7927,196212.0
2016-10-13 11:00:00,47.91,47.98,47.76,47.77,126353.0,42.7927,42.8553,42.6588,42.6677,126353.0
2016-10-13 11:30:00,47.77,47.79,47.67,47.69,31872.0,42.6677,42.6856,42.5784,42.5962,31872.0
2016-10-13 12:00:00,47.69,47.7,47.62,47.66,37716.0,42.5962,42.6052,42.5337,42.5695,37716.0
2016-10-13 12:30:00,47.65,47.77,47.62,47.74,55357.0,42.5605,42.6677,42.5337,42.6409,55357.0
2016-10-13 13:00:00,47.75,47.99,47.74,47.97,143146.0,42.6498,42.8642,42.6409,42.8463,143146.0
2016-10-13 13:30:00,47.98,48.18,47.95,48.05,433044.0,42.8553,43.0339,42.8285,42.9178,433044.0
2016-10-13 14:00:00,48.05,48.08,47.84,47.87,80777.0,42.9178,42.9446,42.7302,42.757,80777.0
2016-10-13 14:30:00,47.87,47.99,47.87,47.9,73365.0,42.757,42.8642,42.757,42.7838,73365.0
2016-10-13 15:00:00,47.91,47.92,47.82,47.84,119651.0,42.7927,42.8017,42.7124,42.7302,119651.0
2016-10-13 15:30:00,47.85,47.89,47.73,47.79,229671.0,42.7392,42.7749,42.632,42.6856,229671.0
2016-10-14 09:30:00,47.78,47.99,47.64,47.91,49363.0,42.6766,42.8642,42.5516,42.7927,49363.0
2016-10-14 10:00:00,47.89,48.12,47.89,48.05,81855.0,42.7749,42.9803,42.7749,42.9178,81855.0
2016-10-14 10:30:00,48.04,48.1,47.96,47.98,75338.0,42.9089,42.9625,42.8374,42.8553,75338.0
2016-10-14 11:00:00,47.97,47.98,47.9,47.94,44578.0,42.8463,42.8553,42.7838,42.8195,44578.0
2016-10-14 11:30:00,47.94,47.94,47.81,47.81,38976.0,42.8195,42.8195,42.7034,42.7034,38976.0
2016-10-14 12:00:00,47.82,47.98,47.81,47.97,40771.0,42.7124,42.8553,42.7034,42.8463,40771.0
2016-10-14 12:30:00,47.97,48.0,47.94,47.94,29211.0,42.8463,42.8731,42.8195,42.8195,29211.0
2016-10-14 13:00:00,47.94,48.05,47.92,48.05,30322.0,42.8195,42.9178,42.8017,42.9178,30322.0
2016-10-14 13:30:00,48.05,48.1,48.03,48.07,55430.0,42.9178,42.9625,42.8999,42.9357,55430.0
2016-10-14 14:00:00,48.06,48.1,47.97,48.09,97962.0,42.9267,42.9625,42.8463,42.9535,97962.0
2016-10-14 14:30:00,48.1,48.12,47.99,48.0,75021.0,42.9625,42.9803,42.8642,42.8731,75021.0
2016-10-14 15:00:00,48.0,48.02,47.93,48.01,63889.0,42.8731,42.891,42.8106,42.8821,63889.0
2016-10-14 15:30:00,48.01,48.05,47.91,47.92,156338.0,42.8821,42.9178,42.7927,42.8017,156338.0
2016-10-17 09:30:00,47.97,48.17,47.79,47.83,75817.0,42.8463,43.025,42.6856,42.7213,75817.0
2016-10-17 10:00:00,47.84,47.91,47.8,47.9,63397.0,42.7302,42.7927,42.6945,42.7838,63397.0
2016-10-17 10:30:00,47.9,47.98,47.83,47.95,62255.0,42.7838,42.8553,42.7213,42.8285,62255.0
2016-10-17 11:00:00,47.96,48.12,47.96,48.08,83530.0,42.8374,42.9803,42.8374,42.9446,83530.0
2016-10-17 11:30:00,48.08,48.19,48.05,48.12,62174.0,42.9446,43.0428,42.9178,42.9803,62174.0
2016-10-17 12:00:00,48.12,48.13,48.09,48.1,52134.0,42.9803,42.9892,42.9535,42.9625,52134.0
2016-10-17 12:30:00,48.09,48.14,48.09,48.12,38921.0,42.9535,42.9982,42.9535,42.9803,38921.0
2016-10-17 13:00:00,48.12,48.17,48.1,48.15,52324.0,42.9803,43.025,42.9625,43.0071,52324.0
2016-10-17 13:30:00,48.14,48.14,48.09,48.13,30905.0,42.9982,42.9982,42.9535,42.9892,30905.0
2016-10-17 14:00:00,48.13,48.27,48.12,48.26,133562.0,42.9892,43.1143,42.9803,43.1054,133562.0
2016-10-17 14:30:00,48.27,48.27,48.21,48.27,129008.0,43.1143,43.1143,43.0607,43.1143,129008.0
2016-10-17 15:00:00,48.28,48.29,48.18,48.21,172081.0,43.1232,43.1322,43.0339,43.0607,172081.0
2016-10-17 15:30:00,48.21,48.31,48.16,48.28,374887.0,43.0607,43.15,43.016,43.1232,374887.0
2016-10-18 09:30:00,48.45,48.5,48.26,48.46,116418.0,43.2751,43.3197,43.1054,43.284,116418.0
2016-10-18 10:00:00,48.47,48.59,48.41,48.59,185562.0,43.2929,43.4001,43.2393,43.4001,185562.0
2016-10-18 10:30:00,48.58,48.69,48.54,48.58,103944.0,43.3912,43.4894,43.3555,43.3912,103944.0
2016-10-18 11:00:00,48.59,48.7,48.54,48.64,120192.0,43.4001,43.4984,43.3555,43.4448,120192.0
2016-10-18 11:30:00,48.65,48.65,48.52,48.53,44736.0,43.4537,43.4537,43.3376,43.3465,44736.0
2016-10-18 12:00:00,48.54,48.55,48.42,48.44,62962.0,43.3555,43.3644,43.2483,43.2661,62962.0
2016-10-18 12:30:00,48.45,48.48,48.36,48.44,83840.0,43.2751,43.3019,43.1947,43.2661,83840.0
2016-10-18 13:00:00,48.46,48.46,48.39,48.4,54336.0,43.284,43.284,43.2215,43.2304,54336.0
2016-10-18 13:30:00,48.4,48.41,48.32,48.34,38838.0,43.2304,43.2393,43.159,43.1768,38838.0
2016-10-18 14:00:00,48.33,48.42,48.33,48.41,73527.0,43.1679,43.2483,43.1679,43.2393,73527.0
2016-10-18 14:30:00,48.41,48.43,48.32,48.36,126184.0,43.2393,43.2572,43.159,43.1947,126184.0
2016-10-18 15:00:00,48.35,48.41,48.25,48.29,142144.0,43.1858,43.2393,43.0964,43.1322,142144.0
2016-10-18 15:30:00,48.3,48.31,48.18,48.19,190304.0,43.1411,43.15,43.0339,43.0428,190304.0
2016-10-19 09:30:00,48.17,48.17,47.78,47.9,66825.0,43.025,43.025,42.6766,42.7838,66825.0
2016-10-19 10:00:00,47.9,47.96,47.77,47.82,69576.0,42.7838,42.8374,42.6677,42.7124,69576.0
2016-10-19 10:30:00,47.82,47.89,47.73,47.81,52070.0,42.7124,42.7749,42.632,42.7034,52070.0
2016-10-19 11:00:00,47.82,47.9,47.79,47.83,72729.0,42.7124,42.7838,42.6856,42.7213,72729.0
2016-10-19 11:30:00,47.83,47.87,47.81,47.87,46007.0,42.7213,42.757,42.7034,42.757,46007.0
2016-10-19 12:00:00,47.87,47.88,47.76,47.82,44257.0,42.757,42.766,42.6588,42.7124,44257.0
2016-10-19 12:30:00,47.81,47.81,47.71,47.77,42853.0,42.7034,42.7034,42.6141,42.6677,42853.0
2016-10-19 13:00:00,47.77,47.81,47.74,47.81,55203.0,42.6677,42.7034,42.6409,42.7034,55203.0
2016-10-19 13:30:00,47.81,47.84,47.8,47.8,43940.0,42.7034,42.7302,42.6945,42.6945,43940.0
2016-10-19 14:00:00,47.8,47.85,47.77,47.78,68166.0,42.6945,42.7392,42.6677,42.6766,68166.0
2016-10-19 14:30:00,47.77,47.78,47.7,47.75,65985.0,42.6677,42.6766,42.6052,42.6498,65985.0
2016-10-19 15:00:00,47.75,47.85,47.74,47.81,104716.0,42.6498,42.7392,42.6409,42.7034,104716.0
2016-10-19 15:30:00,47.81,47.82,47.69,47.73,178199.0,42.7034,42.7124,42.5962,42.632,178199.0
2016-10-20 09:30:00,47.71,47.78,47.41,47.45,106088.0,42.6141,42.6766,42.3462,42.3819,106088.0
2016-10-20 10:00:00,47.46,47.75,47.44,47.55,73014.0,42.3908,42.6498,42.3729,42.4712,73014.0
2016-10-20 10:30:00,47.55,47.63,47.48,47.59,56833.0,42.4712,42.5427,42.4087,42.5069,56833.0
2016-10-20 11:00:00,47.59,47.61,47.47,47.5,74051.0,42.5069,42.5248,42.3997,42.4265,74051.0
2016-10-20 11:30:00,47.49,47.52,47.42,47.51,46854.0,42.4176,42.4444,42.3551,42.4355,46854.0
2016-10-20 12:00:00,47.51,47.52,47.32,47.34,89131.0,42.4355,42.4444,42.2658,42.2836,89131.0
2016-10-20 12:30:00,47.34,47.46,47.34,47.39,49050.0,42.2836,42.3908,42.2836,42.3283,49050.0
2016-10-20 13:00:00,47.39,47.43,47.33,47.38,86154.0,42.3283,42.364,42.2747,42.3194,86154.0
2016-10-20 13:30:00,47.39,47.44,47.37,47.43,48200.0,42.3283,42.3729,42.3104,42.364,48200.0
2016-10-20 14:00:00,47.44,47.54,47.44,47.53,45528.0,42.3729,42.4623,42.3729,42.4533,45528.0
2016-10-20 14:30:00,47.53,47.54,47.45,47.49,56883.0,42.4533,42.4623,42.3819,42.4176,56883.0
2016-10-20 15:00:00,47.49,47.53,47.45,47.52,79933.0,42.4176,42.4533,42.3819,42.4444,79933.0
2016-10-20 15:30:00,47.52,47.52,47.39,47.48,271506.0,42.4444,42.4444,42.3283,42.4087,271506.0
2016-10-21 09:30:00,47.44,47.44,47.12,47.34,139255.0,42.3729,42.3729,42.0871,42.2836,139255.0
2016-10-21 10:00:00,47.34,47.46,47.28,47.44,64050.0,42.2836,42.3908,42.23,42.3729,64050.0
2016-10-21 10:30:00,47.44,47.48,47.22,47.33,46444.0,42.3729,42.4087,42.1764,42.2747,46444.0
2016-10-21 11:00:00,47.34,47.41,47.27,47.35,41427.0,42.2836,42.3462,42.2211,42.2926,41427.0
2016-10-21 11:30:00,47.34,47.47,47.33,47.41,40395.0,42.2836,42.3997,42.2747,42.3462,40395.0
2016-10-21 12:00:00,47.42,47.46,47.4,47.41,34857.0,42.3551,42.3908,42.3372,42.3462,34857.0
2016-10-21 12:30:00,47.42,47.49,47.41,47.48,29200.0,42.3551,42.4176,42.3462,42.4087,29200.0
2016-10-21 13:00:00,47.48,47.52,47.46,47.47,25460.0,42.4087,42.4444,42.3908,42.3997,25460.0
2016-10-21 13:30:00,47.47,47.54,47.45,47.51,40394.0,42.3997,42.4623,42.3819,42.4355,40394.0
2016-10-21 14:00:00,47.52,47.59,47.52,47.59,37032.0,42.4444,42.5069,42.4444,42.5069,37032.0
2016-10-21 14:30:00,47.58,47.63,47.57,47.6,44890.0,42.498,42.5427,42.4891,42.5159,44890.0
2016-10-21 15:00:00,47.6,47.63,47.44,47.46,58395.0,42.5159,42.5427,42.3729,42.3908,58395.0
2016-10-21 15:30:00,47.46,47.52,47.41,47.5,188167.0,42.3908,42.4444,42.3462,42.4265,188167.0
2016-10-24 09:30:00,47.5,47.64,47.22,47.45,99638.0,42.4265,42.5516,42.1764,42.3819,99638.0
2016-10-24 10:00:00,47.43,47.5,47.35,47.44,44918.0,42.364,42.4265,42.2926,42.3729,44918.0
2016-10-24 10:30:00,47.44,47.44,47.29,47.35,41819.0,42.3729,42.3729,42.239,42.2926,41819.0
2016-10-24 11:00:00,47.35,47.38,47.3,47.35,74766.0,42.2926,42.3194,42.2479,42.2926,74766.0
2016-10-24 11:30:00,47.34,47.43,47.3,47.4,58828.0,42.2836,42.364,42.2479,42.3372,58828.0
2016-10-24 12:00:00,47.4,47.4,47.25,47.25,76511.0,42.3372,42.3372,42.2032,42.2032,76511.0
2016-10-24 12:30:00,47.26,47.36,47.19,47.33,52122.0,42.2122,42.3015,42.1497,42.2747,52122.0
2016-10-24 13:00:00,47.34,47.37,47.31,47.37,26324.0,42.2836,42.3104,42.2568,42.3104,26324.0
2016-10-24 13:30:00,47.38,47.38,47.25,47.31,32821.0,42.3194,42.3194,42.2032,42.2568,32821.0
2016-10-24 14:00:00,47.33,47.38,47.32,47.33,40258.0,42.2747,42.3194,42.2658,42.2747,40258.0
2016-10-24 14:30:00,47.33,47.34,47.28,47.28,52181.0,42.2747,42.2836,42.23,42.23,52181.0
2016-10-24 15:00:00,47.29,47.3,47.23,47.3,77315.0,42.239,42.2479,42.1854,42.2479,77315.0
2016-10-24 15:30:00,47.29,47.34,47.27,47.33,222731.0,42.239,42.2836,42.2211,42.2747,222731.0
2016-10-25 09:30:00,47.5,47.89,47.47,47.76,142069.0,42.4265,42.7749,42.3997,42.6588,142069.0
2016-10-25 10:00:00,47.79,48.03,47.79,47.94,84153.0,42.6856,42.8999,42.6856,42.8195,84153.0
2016-10-25 10:30:00,47.95,48.13,47.91,48.13,98688.0,42.8285,42.9892,42.7927,42.9892,98688.0
2016-10-25 11:00:00,48.12,48.29,48.04,48.07,119937.0,42.9803,43.1322,42.9089,42.9357,119937.0
2016-10-25 11:30:00,48.07,48.19,48.05,48.18,69722.0,42.9357,43.0428,42.9178,43.0339,69722.0
2016-10-25 12:00:00,48.16,48.18,48.09,48.14,54712.0,43.016,43.0339,42.9535,42.9982,54712.0
2016-10-25 12:30:00,48.15,48.19,48.09,48.12,54828.0,43.0071,43.0428,42.9535,42.9803,54828.0
2016-10-25 13:00:00,48.12,48.23,48.11,48.21,38014.0,42.9803,43.0786,42.9714,43.0607,38014.0
2016-10-25 13:30:00,48.2,48.31,48.19,48.31,59113.0,43.0518,43.15,43.0428,43.15,59113.0
2016-10-25 14:00:00,48.3,48.32,48.23,48.29,51319.0,43.1411,43.159,43.0786,43.1322,51319.0
2016-10-25 14:30:00,48.29,48.35,48.26,48.27,50651.0,43.1322,43.1858,43.1054,43.1143,50651.0
2016-10-25 15:00:00,48.27,48.28,48.19,48.22,54854.0,43.1143,43.1232,43.0428,43.0696,54854.0
2016-10-25 15:30:00,48.21,48.23,48.06,48.11,338198.0,43.0607,43.0786,42.9267,42.9714,338198.0
2016-10-26 09:30:00,48.01,48.11,47.85,47.85,44852.0,42.8821,42.9714,42.7392,42.7392,44852.0
2016-10-26 10:00:00,47.83,47.85,47.7,47.79,50889.0,42.7213,42.7392,42.6052,42.6856,50889.0
2016-10-26 10:30:00,47.8,47.99,47.73,47.99,71294.0,42.6945,42.8642,42.632,42.8642,71294.0
2016-10-26 11:00:00,47.98,48.01,47.88,48.01,22920.0,42.8553,42.8821,42.766,42.8821,22920.0
2016-10-26 11:30:00,48.01,48.03,47.93,47.97,27051.0,42.8821,42.8999,42.8106,42.8463,27051.0
2016-10-26 12:00:00,47.97,48.05,47.95,47.96,20964.0,42.8463,42.9178,42.8285,42.8374,20964.0
2016-10-26 12:30:00,47.93,47.99,47.85,47.86,52529.0,42.8106,42.8642,42.7392,42.7481,52529.0
2016-10-26 13:00:00,47.85,47.89,47.82,47.88,26359.0,42.7392,42.7749,42.7124,42.766,26359.0
2016-10-26 13:30:00,47.88,47.92,47.8,47.8,42573.0,42.766,42.8017,42.6945,42.6945,42573.0
2016-10-26 14:00:00,47.8,47.82,47.75,47.79,54776.0,42.6945,42.7124,42.6498,42.6856,54776.0
2016-10-26 14:30:00,47.8,47.92,47.79,47.91,27466.0,42.6945,42.8017,42.6856,42.7927,27466.0
2016-10-26 15:00:00,47.91,47.91,47.8,47.83,35746.0,42.7927,42.7927,42.6945,42.7213,35746.0
2016-10-26 15:30:00,47.83,47.88,47.79,47.82,114835.0,42.7213,42.766,42.6856,42.7124,114835.0
2016-10-27 09:30:00,47.88,48.04,47.78,47.82,43114.0,42.766,42.9089,42.6766,42.7124,43114.0
2016-10-27 10:00:00,47.81,47.85,47.52,47.56,55803.0,42.7034,42.7392,42.4444,42.4801,55803.0
2016-10-27 10:30:00,47.57,47.58,47.34,47.38,80357.0,42.4891,42.498,42.2836,42.3194,80357.0
2016-10-27 11:00:00,47.39,47.52,47.38,47.48,40332.0,42.3283,42.4444,42.3194,42.4087,40332.0
2016-10-27 11:30:00,47.49,47.67,47.41,47.66,71093.0,42.4176,42.5784,42.3462,42.5695,71093.0
2016-10-27 12:00:00,47.66,47.73,47.62,47.63,66191.0,42.5695,42.632,42.5337,42.5427,66191.0
2016-10-27 12:30:00,47.62,47.65,47.52,47.63,26550.0,42.5337,42.5605,42.4444,42.5427,26550.0
2016-10-27 13:00:00,47.64,47.65,47.57,47.59,28074.0,42.5516,42.5605,42.4891,42.5069,28074.0
2016-10-27 13:30:00,47.59,47.74,47.56,47.67,54531.0,42.5069,42.6409,42.4801,42.5784,54531.0
2016-10-27 14:00:00,47.67,47.75,47.65,47.67,63093.0,42.5784,42.6498,42.5605,42.5784,63093.0
2016-10-27 14:30:00,47.67,47.69,47.56,47.59,41856.0,42.5784,42.5962,42.4801,42.5069,41856.0
2016-10-27 15:00:00,47.59,47.62,47.49,47.62,67749.0,42.5069,42.5337,42.4176,42.5337,67749.0
2016-10-27 15:30:00,47.61,47.75,47.59,47.73,302131.0,42.5248,42.6498,42.5069,42.632,302131.0
2016-10-28 09:30:00,47.82,48.06,47.74,47.95,34340.0,42.7124,42.9267,42.6409,42.8285,34340.0
2016-10-28 10:00:00,47.9,47.97,47.85,47.92,14444.0,42.7838,42.8463,42.7392,42.8017,14444.0
2016-10-28 10:30:00,47.92,48.03,47.91,47.96,34201.0,42.8017,42.8999,42.7927,42.8374,34201.0
2016-10-28 11:00:00,47.96,48.06,47.92,48.02,27827.0,42.8374,42.9267,42.8017,42.891,27827.0
2016-10-28 11:30:00,48.02,48.13,47.97,48.06,24509.0,42.891,42.9892,42.8463,42.9267,24509.0
2016-10-28 12:00:00,48.07,48.17,48.07,48.16,20453.0,42.9357,43.025,42.9357,43.016,20453.0
2016-10-28 12:30:00,48.16,48.25,48.11,48.18,195173.0,43.016,43.0964,42.9714,43.0339,195173.0
2016-10-28 13:00:00,48.19,48.19,47.82,47.95,46833.0,43.0428,43.0428,42.7124,42.8285,46833.0
2016-10-28 13:30:00,47.94,47.99,47.81,47.97,44930.0,42.8195,42.8642,42.7034,42.8463,44930.0
2016-10-28 14:00:00,47.97,48.12,47.94,48.08,32426.0,42.8463,42.9803,42.8195,42.9446,32426.0
2016-10-28 14:30:00,48.06,48.22,48.05,48.22,29792.0,42.9267,43.0696,42.9178,43.0696,29792.0
2016-10-28 15:00:00,48.21,48.27,48.09,48.25,60703.0,43.0607,43.1143,42.9535,43.0964,60703.0
2016-10-28 15:30:00,48.25,48.32,48.16,48.24,272951.0,43.0964,43.159,43.016,43.0875,272951.0
2016-10-31 09:30:00,48.25,48.41,48.0,48.05,52147.0,43.0964,43.2393,42.8731,42.9178,52147.0
2016-10-31 10:00:00,48.08,48.17,47.99,48.09,44060.0,42.9446,43.025,42.8642,42.9535,44060.0
2016-10-31 10:30:00,48.09,48.26,48.08,48.21,59420.0,42.9535,43.1054,42.9446,43.0607,59420.0
2016-10-31 11:00:00,48.22,48.3,48.1,48.3,52226.0,43.0696,43.1411,42.9625,43.1411,52226.0
2016-10-31 11:30:00,48.31,48.35,48.28,48.35,56394.0,43.15,43.1858,43.1232,43.1858,56394.0
2016-10-31 12:00:00,48.35,48.36,48.26,48.31,33604.0,43.1858,43.1947,43.1054,43.15,33604.0
2016-10-31 12:30:00,48.32,48.37,48.29,48.34,23712.0,43.159,43.2036,43.1322,43.1768,23712.0
2016-10-31 13:00:00,48.35,48.37,48.29,48.3,23405.0,43.1858,43.2036,43.1322,43.1411,23405.0
2016-10-31 13:30:00,48.29,48.3,48.22,48.24,41066.0,43.1322,43.1411,43.0696,43.0875,41066.0
2016-10-31 14:00:00,48.26,48.28,48.18,48.21,51057.0,43.1054,43.1232,43.0339,43.0607,51057.0
2016-10-31 14:30:00,48.2,48.23,48.14,48.17,39010.0,43.0518,43.0786,42.9982,43.025,39010.0
2016-10-31 15:00:00,48.18,48.23,48.15,48.23,53229.0,43.0339,43.0786,43.0071,43.0786,53229.0
2016-10-31 15:30:00,48.23,48.28,48.15,48.26,276875.0,43.0786,43.1232,43.0071,43.1054,276875.0
2016-11-01 09:30:00,48.16,48.33,47.84,47.96,92934.0,43.016,43.1679,42.7302,42.8374,92934.0
2016-11-01 10:00:00,47.94,47.97,47.87,47.9,88460.0,42.8195,42.8463,42.757,42.7838,88460.0
2016-11-01 10:30:00,47.91,47.91,47.65,47.72,123299.0,42.7927,42.7927,42.5605,42.623,123299.0
2016-11-01 11:00:00,47.73,47.75,47.66,47.68,53686.0,42.632,42.6498,42.5695,42.5873,53686.0
2016-11-01 11:30:00,47.67,47.67,47.52,47.55,65558.0,42.5784,42.5784,42.4444,42.4712,65558.0
2016-11-01 12:00:00,47.55,47.61,47.42,47.44,141185.0,42.4712,42.5248,42.3551,42.3729,141185.0
2016-11-01 12:30:00,47.44,47.48,47.37,47.47,62707.0,42.3729,42.4087,42.3104,42.3997,62707.0
2016-11-01 13:00:00,47.47,47.61,47.44,47.56,78595.0,42.3997,42.5248,42.3729,42.4801,78595.0
2016-11-01 13:30:00,47.56,47.6,47.49,47.49,70347.0,42.4801,42.5159,42.4176,42.4176,70347.0
2016-11-01 14:00:00,47.49,47.56,47.39,47.46,162532.0,42.4176,42.4801,42.3283,42.3908,162532.0
2016-11-01 14:30:00,47.46,47.51,47.41,47.42,111163.0,42.3908,42.4355,42.3462,42.3551,111163.0
2016-11-01 15:00:00,47.41,47.51,47.38,47.45,161913.0,42.3462,42.4355,42.3194,42.3819,161913.0
2016-11-01 15:30:00,47.45,47.7,47.43,47.6,433997.0,42.3819,42.6052,42.364,42.5159,433997.0
2016-11-02 09:30:00,47.47,47.61,47.39,47.42,79440.0,42.3997,42.5248,42.3283,42.3551,79440.0
2016-11-02 10:00:00,47.4,47.54,47.32,47.51,78830.0,42.3372,42.4623,42.2658,42.4355,78830.0
2016-11-02 10:30:00,47.51,47.59,47.42,47.59,90676.0,42.4355,42.5069,42.3551,42.5069,90676.0
2016-11-02 11:00:00,47.6,47.63,47.5,47.51,113363.0,42.5159,42.5427,42.4265,42.4355,113363.0
2016-11-02 11:30:00,47.51,47.52,47.27,47.31,116106.0,42.4355,42.4444,42.2211,42.2568,116106.0
2016-11-02 12:00:00,47.3,47.46,47.27,47.44,61722.0,42.2479,42.3908,42.2211,42.3729,61722.0
2016-11-02 12:30:00,47.44,47.46,47.28,47.29,69117.0,42.3729,42.3908,42.23,42.239,69117.0
2016-11-02 13:00:00,47.28,47.31,47.13,47.3,128061.0,42.23,42.2568,42.0961,42.2479,128061.0
2016-11-02 13:30:00,47.3,47.31,47.16,47.16,120440.0,42.2479,42.2568,42.1229,42.1229,120440.0
2016-11-02 14:00:00,47.16,47.2,47.05,47.12,189547.0,42.1229,42.1586,42.0246,42.0871,189547.0
2016-11-02 14:30:00,47.12,47.41,47.11,47.38,125671.0,42.0871,42.3462,42.0782,42.3194,125671.0
2016-11-02 15:00:00,47.38,47.46,47.34,47.39,115355.0,42.3194,42.3908,42.2836,42.3283,115355.0
2016-11-02 15:30:00,47.4,47.41,47.22,47.25,212787.0,42.3372,42.3462,42.1764,42.2032,212787.0
2016-11-03 09:30:00,45.0,45.62,43.42,44.78,1107280.0,40.1936,40.7473,38.7823,39.9971,1107280.0
2016-11-03 10:00:00,44.78,44.78,44.43,44.53,447070.0,39.9971,39.9971,39.6844,39.7738,447070.0
2016-11-03 10:30:00,44.52,44.57,43.92,44.1,404769.0,39.7648,39.8095,39.2289,39.3897,404769.0
2016-11-03 11:00:00,44.11,44.24,43.65,43.79,385420.0,39.3986,39.5147,38.9878,39.1128,385420.0
2016-11-03 11:30:00,43.8,43.89,43.53,43.79,381459.0,39.1217,39.2021,38.8806,39.1128,381459.0
2016-11-03 12:00:00,43.79,43.81,43.52,43.63,308816.0,39.1128,39.1307,38.8716,38.9699,308816.0
2016-11-03 12:30:00,43.63,43.89,43.6,43.65,257277.0,38.9699,39.2021,38.9431,38.9878,257277.0
2016-11-03 13:00:00,43.64,43.75,43.46,43.52,270721.0,38.9788,39.0771,38.8181,38.8716,270721.0
2016-11-03 13:30:00,43.51,43.68,43.35,43.64,485968.0,38.8627,39.0146,38.7198,38.9788,485968.0
2016-11-03 14:00:00,43.64,44.22,43.56,43.98,562538.0,38.9788,39.4969,38.9074,39.2825,562538.0
2016-11-03 14:30:00,43.97,44.27,43.92,44.27,391237.0,39.2736,39.5415,39.2289,39.5415,391237.0
2016-11-03 15:00:00,44.27,44.27,43.95,43.98,276019.0,39.5415,39.5415,39.2557,39.2825,276019.0
2016-11-03 15:30:00,43.98,44.2,43.96,44.17,616048.0,39.2825,39.479,39.2646,39.4522,616048.0
2016-11-04 09:30:00,44.17,44.5,43.99,44.32,246191.0,39.4522,39.747,39.2914,39.5862,246191.0
2016-11-04 10:00:00,44.34,44.84,44.24,44.75,776753.0,39.6041,40.0507,39.5147,39.9703,776753.0
2016-11-04 10:30:00,44.75,44.78,44.46,44.54,269201.0,39.9703,39.9971,39.7112,39.7827,269201.0
2016-11-04 11:00:00,44.53,44.54,44.3,44.4,202171.0,39.7738,39.7827,39.5683,39.6576,202171.0
2016-11-04 11:30:00,44.41,44.41,44.22,44.25,237608.0,39.6666,39.6666,39.4969,39.5237,237608.0
2016-11-04 12:00:00,44.24,44.25,43.91,43.96,158096.0,39.5147,39.5237,39.22,39.2646,158096.0
2016-11-04 12:30:00,43.97,44.12,43.96,44.05,131606.0,39.2736,39.4076,39.2646,39.345,131606.0
2016-11-04 13:00:00,44.05,44.14,44.04,44.07,119854.0,39.345,39.4254,39.3361,39.3629,119854.0
2016-11-04 13:30:00,44.07,44.13,43.9,43.9,216665.0,39.3629,39.4165,39.2111,39.2111,216665.0
2016-11-04 14:00:00,43.91,44.05,43.9,43.94,94926.0,39.22,39.345,39.2111,39.2468,94926.0
2016-11-04 14:30:00,43.94,43.95,43.8,43.85,117549.0,39.2468,39.2557,39.1217,39.1664,117549.0
2016-11-04 15:00:00,43.84,43.9,43.8,43.8,120247.0,39.1575,39.2111,39.1217,39.1217,120247.0
2016-11-04 15:30:00,43.8,43.9,43.75,43.78,473343.0,39.1217,39.2111,39.0771,39.1039,473343.0
2016-11-07 09:30:00,44.0,44.38,44.0,44.27,166813.0,39.3004,39.6398,39.3004,39.5415,166813.0
2016-11-07 10:00:00,44.26,44.28,44.04,44.09,138919.0,39.5326,39.5505,39.3361,39.3808,138919.0
2016-11-07 10:30:00,44.09,44.23,44.08,44.19,110948.0,39.3808,39.5058,39.3718,39.4701,110948.0
2016-11-07 11:00:00,44.2,44.33,44.17,44.23,75956.0,39.479,39.5951,39.4522,39.5058,75956.0
2016-11-07 11:30:00,44.24,44.42,44.22,44.38,72096.0,39.5147,39.6755,39.4969,39.6398,72096.0
2016-11-07 12:00:00,44.39,44.48,44.38,44.45,94910.0,39.6487,39.7291,39.6398,39.7023,94910.0
2016-11-07 12:30:00,44.46,44.48,44.38,44.44,78430.0,39.7112,39.7291,39.6398,39.6934,78430.0
2016-11-07 13:00:00,44.43,44.43,44.36,44.37,85189.0,39.6844,39.6844,39.6219,39.6309,85189.0
2016-11-07 13:30:00,44.37,44.41,44.32,44.33,62858.0,39.6309,39.6666,39.5862,39.5951,62858.0
2016-11-07 14:00:00,44.34,44.34,44.26,44.31,105599.0,39.6041,39.6041,39.5326,39.5773,105599.0
2016-11-07 14:30:00,44.3,44.31,44.18,44.3,87179.0,39.5683,39.5773,39.4611,39.5683,87179.0
2016-11-07 15:00:00,44.3,44.41,44.28,44.36,140247.0,39.5683,39.6666,39.5505,39.6219,140247.0
2016-11-07 15:30:00,44.35,44.44,44.28,44.44,226024.0,39.613,39.6934,39.5505,39.6934,226024.0
2016-11-08 09:30:00,44.39,45.22,44.39,45.15,173746.0,39.6487,40.3901,39.6487,40.3275,173746.0
2016-11-08 10:00:00,45.14,45.23,45.08,45.08,147889.0,40.3186,40.399,40.265,40.265,147889.0
2016-11-08 10:30:00,45.08,45.09,44.78,44.83,142406.0,40.265,40.274,39.9971,40.0417,142406.0
2016-11-08 11:00:00,44.84,45.1,44.84,45.02,110192.0,40.0507,40.2829,40.0507,40.2114,110192.0
2016-11-08 11:30:00,45.01,45.14,45.0,45.13,141067.0,40.2025,40.3186,40.1936,40.3097,141067.0
2016-11-08 12:00:00,45.12,45.34,45.11,45.32,143566.0,40.3007,40.4972,40.2918,40.4794,143566.0
2016-11-08 12:30:00,45.32,45.48,45.3,45.45,212028.0,40.4794,40.6223,40.4615,40.5955,212028.0
2016-11-08 13:00:00,45.46,45.57,45.42,45.53,113030.0,40.6044,40.7027,40.5687,40.667,113030.0
2016-11-08 13:30:00,45.53,45.93,45.5,45.73,213434.0,40.667,41.0242,40.6402,40.8456,213434.0
2016-11-08 14:00:00,45.72,45.9,45.62,45.89,237327.0,40.8367,40.9974,40.7473,40.9885,237327.0
2016-11-08 14:30:00,45.89,45.9,45.64,45.79,196827.0,40.9885,40.9974,40.7652,40.8992,196827.0
2016-11-08 15:00:00,45.78,45.92,45.75,45.91,203276.0,40.8903,41.0153,40.8635,41.0064,203276.0
2016-11-08 15:30:00,45.91,46.0,45.8,45.84,607299.0,41.0064,41.0868,40.9081,40.9438,607299.0
2016-11-09 09:30:00,45.02,45.16,44.38,44.95,208103.0,40.2114,40.3365,39.6398,40.1489,208103.0
2016-11-09 10:00:00,44.96,45.34,44.93,45.02,151741.0,40.1578,40.4972,40.131,40.2114,151741.0
2016-11-09 10:30:00,45.02,45.09,44.89,44.98,173708.0,40.2114,40.274,40.0953,40.1757,173708.0
2016-11-09 11:00:00,44.98,45.15,44.96,45.06,186777.0,40.1757,40.3275,40.1578,40.2472,186777.0
2016-11-09 11:30:00,45.08,45.23,45.02,45.22,92845.0,40.265,40.399,40.2114,40.3901,92845.0
2016-11-09 12:00:00,45.22,45.3,45.18,45.19,123192.0,40.3901,40.4615,40.3543,40.3633,123192.0
2016-11-09 12:30:00,45.2,45.53,45.19,45.5,108750.0,40.3722,40.667,40.3633,40.6402,108750.0
2016-11-09 13:00:00,45.5,45.6,45.27,45.3,126479.0,40.6402,40.7295,40.4347,40.4615,126479.0
2016-11-09 13:30:00,45.3,45.47,45.25,45.33,139015.0,40.4615,40.6134,40.4169,40.4883,139015.0
2016-11-09 14:00:00,45.33,45.51,45.27,45.51,140204.0,40.4883,40.6491,40.4347,40.6491,140204.0
2016-11-09 14:30:00,45.5,45.74,45.49,45.54,140477.0,40.6402,40.8545,40.6312,40.6759,140477.0
2016-11-09 15:00:00,45.54,45.74,45.54,45.66,174105.0,40.6759,40.8545,40.6759,40.7831,174105.0
2016-11-09 15:30:00,45.66,45.7,45.5,45.54,454112.0,40.7831,40.8188,40.6402,40.6759,454112.0
2016-11-10 09:30:00,45.41,45.44,43.98,44.02,259864.0,40.5598,40.5866,39.2825,39.3182,259864.0
2016-11-10 10:00:00,44.03,44.05,43.29,43.37,500240.0,39.3272,39.345,38.6662,38.7377,500240.0
2016-11-10 10:30:00,43.37,43.64,43.2,43.51,500699.0,38.7377,38.9788,38.5858,38.8627,500699.0
2016-11-10 11:00:00,43.51,43.75,43.5,43.66,283483.0,38.8627,39.0771,38.8538,38.9967,283483.0
2016-11-10 11:30:00,43.66,43.75,43.57,43.69,196013.0,38.9967,39.0771,38.9163,39.0235,196013.0
2016-11-10 12:00:00,43.69,43.8,43.59,43.63,209562.0,39.0235,39.1217,38.9342,38.9699,209562.0
2016-11-10 12:30:00,43.63,43.76,43.52,43.73,202239.0,38.9699,39.086,38.8716,39.0592,202239.0
2016-11-10 13:00:00,43.73,43.8,43.69,43.71,284663.0,39.0592,39.1217,39.0235,39.0413,284663.0
2016-11-10 13:30:00,43.71,43.75,43.57,43.69,174169.0,39.0413,39.0771,38.9163,39.0235,174169.0
2016-11-10 14:00:00,43.7,43.71,43.55,43.56,295965.0,39.0324,39.0413,38.8984,38.9074,295965.0
2016-11-10 14:30:00,43.57,43.7,43.43,43.45,327823.0,38.9163,39.0324,38.7913,38.8091,327823.0
2016-11-10 15:00:00,43.45,43.5,43.29,43.4,425292.0,38.8091,38.8538,38.6662,38.7645,425292.0
2016-11-10 15:30:00,43.4,43.45,43.34,43.39,752808.0,38.7645,38.8091,38.7109,38.7555,752808.0
2016-11-11 09:30:00,42.99,43.46,42.9,43.42,190499.0,38.3983,38.8181,38.3179,38.7823,190499.0
2016-11-11 10:00:00,43.46,43.66,43.45,43.5,137797.0,38.8181,38.9967,38.8091,38.8538,137797.0
2016-11-11 10:30:00,43.51,43.76,43.49,43.75,191238.0,38.8627,39.086,38.8448,39.0771,191238.0
2016-11-11 11:00:00,43.75,43.76,43.67,43.7,141970.0,39.0771,39.086,39.0056,39.0324,141970.0
2016-11-11 11:30:00,43.71,43.75,43.64,43.74,105000.0,39.0413,39.0771,38.9788,39.0681,105000.0
2016-11-11 12:00:00,43.75,43.76,43.71,43.75,181095.0,39.0771,39.086,39.0413,39.0771,181095.0
2016-11-11 12:30:00,43.74,43.76,43.67,43.69,105846.0,39.0681,39.086,39.0056,39.0235,105846.0
2016-11-11 13:00:00,43.69,43.75,43.68,43.74,77362.0,39.0235,39.0771,39.0146,39.0681,77362.0
2016-11-11 13:30:00,43.75,43.76,43.6,43.61,108927.0,39.0771,39.086,38.9431,38.952,108927.0
2016-11-11 14:00:00,43.6,43.7,43.59,43.68,114738.0,38.9431,39.0324,38.9342,39.0146,114738.0
2016-11-11 14:30:00,43.69,43.76,43.69,43.71,85682.0,39.0235,39.086,39.0235,39.0413,85682.0
2016-11-11 15:00:00,43.71,43.77,43.7,43.75,165235.0,39.0413,39.0949,39.0324,39.0771,165235.0
2016-11-11 15:30:00,43.74,43.82,43.7,43.71,282753.0,39.0681,39.1396,39.0324,39.0413,282753.0
2016-11-14 09:30:00,43.38,43.6,43.2,43.52,267584.0,38.9032,39.1005,38.7418,39.0287,267584.0
2016-11-14 10:00:00,43.53,43.68,43.35,43.56,239721.0,39.0377,39.1722,38.8763,39.0646,239721.0
2016-11-14 10:30:00,43.56,43.75,43.47,43.71,191348.0,39.0646,39.235,38.9839,39.1991,191348.0
2016-11-14 11:00:00,43.71,43.92,43.71,43.91,173422.0,39.1991,39.3875,39.1991,39.3785,173422.0
2016-11-14 11:30:00,43.9,44.01,43.82,44.0,203348.0,39.3695,39.4682,39.2978,39.4592,203348.0
2016-11-14 12:00:00,44.0,44.0,43.82,43.92,223691.0,39.4592,39.4592,39.2978,39.3875,223691.0
2016-11-14 12:30:00,43.92,44.09,43.9,44.06,144055.0,39.3875,39.5399,39.3695,39.513,144055.0
2016-11-14 13:00:00,44.06,44.12,44.0,44.0,118309.0,39.513,39.5668,39.4592,39.4592,118309.0
2016-11-14 13:30:00,44.01,44.09,44.01,44.03,138969.0,39.4682,39.5399,39.4682,39.4861,138969.0
2016-11-14 14:00:00,44.03,44.21,43.99,44.17,204300.0,39.4861,39.6475,39.4502,39.6117,204300.0
2016-11-14 14:30:00,44.17,44.23,44.09,44.09,153439.0,39.6117,39.6655,39.5399,39.5399,153439.0
2016-11-14 15:00:00,44.09,44.1,43.98,43.99,235552.0,39.5399,39.5489,39.4413,39.4502,235552.0
2016-11-14 15:30:00,44.0,44.0,43.9,43.92,402478.0,39.4592,39.4592,39.3695,39.3875,402478.0
2016-11-15 09:30:00,44.11,44.44,44.11,44.13,331299.0,39.5579,39.8538,39.5579,39.5758,331299.0
2016-11-15 10:00:00,44.13,44.31,44.02,44.29,287194.0,39.5758,39.7372,39.4771,39.7193,287194.0
2016-11-15 10:30:00,44.31,44.43,44.24,44.4,185504.0,39.7372,39.8448,39.6744,39.8179,185504.0
2016-11-15 11:00:00,44.4,44.65,44.38,44.65,206965.0,39.8179,40.0421,39.8,40.0421,206965.0
2016-11-15 11:30:00,44.65,44.73,44.57,44.61,230039.0,40.0421,40.1139,39.9704,40.0063,230039.0
2016-11-15 12:00:00,44.6,44.71,44.56,44.65,109146.0,39.9973,40.0959,39.9614,40.0421,109146.0
2016-11-15 12:30:00,44.65,44.7,44.55,44.61,96994.0,40.0421,40.087,39.9524,40.0063,96994.0
2016-11-15 13:00:00,44.61,44.69,44.55,44.55,83924.0,40.0063,40.078,39.9524,39.9524,83924.0
2016-11-15 13:30:00,44.55,44.61,44.45,44.6,175666.0,39.9524,40.0063,39.8628,39.9973,175666.0
2016-11-15 14:00:00,44.6,44.74,44.58,44.72,153165.0,39.9973,40.1228,39.9793,40.1049,153165.0
2016-11-15 14:30:00,44.71,44.81,44.69,44.75,158483.0,40.0959,40.1856,40.078,40.1318,158483.0
2016-11-15 15:00:00,44.74,44.77,44.65,44.7,201529.0,40.1228,40.1497,40.0421,40.087,201529.0
2016-11-15 15:30:00,44.7,44.7,44.54,44.58,610427.0,40.087,40.087,39.9435,39.9793,610427.0
2016-11-16 09:30:00,44.65,44.7,44.35,44.53,175864.0,40.0421,40.087,39.7731,39.9345,175864.0
2016-11-16 10:00:00,44.54,44.58,44.36,44.52,224989.0,39.9435,39.9793,39.7821,39.9255,224989.0
2016-11-16 10:30:00,44.52,45.59,44.52,44.88,368308.0,39.9255,40.8851,39.9255,40.2484,368308.0
2016-11-16 11:00:00,44.87,44.89,44.65,44.77,137729.0,40.2394,40.2574,40.0421,40.1497,137729.0
2016-11-16 11:30:00,44.77,44.81,44.52,44.53,117396.0,40.1497,40.1856,39.9255,39.9345,117396.0
2016-11-16 12:00:00,44.52,44.57,44.35,44.35,177678.0,39.9255,39.9704,39.7731,39.7731,177678.0
2016-11-16 12:30:00,44.36,44.67,44.34,44.64,120840.0,39.7821,40.0601,39.7641,40.0332,120840.0
2016-11-16 13:00:00,44.64,44.64,44.53,44.58,90259.0,40.0332,40.0332,39.9345,39.9793,90259.0
2016-11-16 13:30:00,44.58,44.63,44.45,44.51,159738.0,39.9793,40.0242,39.8628,39.9166,159738.0
2016-11-16 14:00:00,44.52,44.57,44.44,44.54,125660.0,39.9255,39.9704,39.8538,39.9435,125660.0
2016-11-16 14:30:00,44.54,44.59,44.49,44.55,175089.0,39.9435,39.9883,39.8986,39.9524,175089.0
2016-11-16 15:00:00,44.54,44.61,44.48,44.6,162767.0,39.9435,40.0063,39.8897,39.9973,162767.0
2016-11-16 15:30:00,44.59,44.76,44.59,44.61,347273.0,39.9883,40.1408,39.9883,40.0063,347273.0
2016-11-17 09:30:00,44.57,44.71,44.39,44.45,83719.0,39.9704,40.0959,39.809,39.8628,83719.0
2016-11-17 10:00:00,44.46,44.58,44.34,44.56,98951.0,39.8717,39.9793,39.7641,39.9614,98951.0
2016-11-17 10:30:00,44.57,44.74,44.38,44.39,136282.0,39.9704,40.1228,39.8,39.809,136282.0
2016-11-17 11:00:00,44.37,44.46,44.24,44.37,124400.0,39.791,39.8717,39.6744,39.791,124400.0
2016-11-17 11:30:00,44.37,44.46,44.35,44.41,102957.0,39.791,39.8717,39.7731,39.8269,102957.0
2016-11-17 12:00:00,44.41,44.48,44.39,44.41,107925.0,39.8269,39.8897,39.809,39.8269,107925.0
2016-11-17 12:30:00,44.41,44.48,44.41,44.44,126760.0,39.8269,39.8897,39.8269,39.8538,126760.0
2016-11-17 13:00:00,44.44,44.47,44.4,44.44,105439.0,39.8538,39.8807,39.8179,39.8538,105439.0
2016-11-17 13:30:00,44.45,44.48,44.33,44.35,123708.0,39.8628,39.8897,39.7551,39.7731,123708.0
2016-11-17 14:00:00,44.36,44.42,44.34,44.36,97135.0,39.7821,39.8359,39.7641,39.7821,97135.0
2016-11-17 14:30:00,44.36,44.38,44.29,44.34,115270.0,39.7821,39.8,39.7193,39.7641,115270.0
2016-11-17 15:00:00,44.36,44.54,44.34,44.49,118685.0,39.7821,39.9435,39.7641,39.8986,118685.0
2016-11-17 15:30:00,44.49,44.54,44.43,44.45,246976.0,39.8986,39.9435,39.8448,39.8628,246976.0
2016-11-18 09:30:00,44.33,44.66,44.29,44.57,188937.0,39.7551,40.0511,39.7193,39.9704,188937.0
2016-11-18 10:00:00,44.57,44.76,44.56,44.72,72988.0,39.9704,40.1408,39.9614,40.1049,72988.0
2016-11-18 10:30:00,44.72,44.75,44.53,44.65,101599.0,40.1049,40.1318,39.9345,40.0421,101599.0
2016-11-18 11:00:00,44.65,44.77,44.57,44.74,121920.0,40.0421,40.1497,39.9704,40.1228,121920.0
2016-11-18 11:30:00,44.73,44.82,44.58,44.64,132393.0,40.1139,40.1946,39.9793,40.0332,132393.0
2016-11-18 12:00:00,44.61,44.62,44.49,44.51,82059.0,40.0063,40.0152,39.8986,39.9166,82059.0
2016-11-18 12:30:00,44.52,44.57,44.49,44.53,75074.0,39.9255,39.9704,39.8986,39.9345,75074.0
2016-11-18 13:00:00,44.54,44.7,44.51,44.66,102982.0,39.9435,40.087,39.9166,40.0511,102982.0
2016-11-18 13:30:00,44.66,44.79,44.65,44.75,113611.0,40.0511,40.1677,40.0421,40.1318,113611.0
2016-11-18 14:00:00,44.75,44.78,44.64,44.74,106927.0,40.1318,40.1587,40.0332,40.1228,106927.0
2016-11-18 14:30:00,44.75,44.86,44.74,44.84,115804.0,40.1318,40.2305,40.1228,40.2125,115804.0
2016-11-18 15:00:00,44.83,44.95,44.78,44.94,144235.0,40.2035,40.3112,40.1587,40.3022,144235.0
2016-11-18 15:30:00,44.94,44.97,44.74,44.8,213716.0,40.3022,40.3291,40.1228,40.1766,213716.0
2016-11-21 09:30:00,44.82,44.97,44.65,44.65,32631.0,40.1946,40.3291,40.0421,40.0421,32631.0
2016-11-21 10:00:00,44.69,44.88,44.59,44.81,67416.0,40.078,40.2484,39.9883,40.1856,67416.0
2016-11-21 10:30:00,44.8,44.88,44.77,44.79,60087.0,40.1766,40.2484,40.1497,40.1677,60087.0
2016-11-21 11:00:00,44.79,44.82,44.58,44.62,101820.0,40.1677,40.1946,39.9793,40.0152,101820.0
2016-11-21 11:30:00,44.62,44.71,44.52,44.69,52880.0,40.0152,40.0959,39.9255,40.078,52880.0
2016-11-21 12:00:00,44.69,44.74,44.62,44.64,41275.0,40.078,40.1228,40.0152,40.0332,41275.0
2016-11-21 12:30:00,44.64,44.7,44.62,44.7,50720.0,40.0332,40.087,40.0152,40.087,50720.0
2016-11-21 13:00:00,44.7,44.8,44.67,44.76,75720.0,40.087,40.1766,40.0601,40.1408,75720.0
2016-11-21 13:30:00,44.75,44.79,44.67,44.67,47671.0,40.1318,40.1677,40.0601,40.0601,47671.0
2016-11-21 14:00:00,44.66,44.72,44.61,44.64,46813.0,40.0511,40.1049,40.0063,40.0332,46813.0
2016-11-21 14:30:00,44.65,44.8,44.61,44.73,83017.0,40.0421,40.1766,40.0063,40.1139,83017.0
2016-11-21 15:00:00,44.73,44.78,44.69,44.7,59838.0,40.1139,40.1587,40.078,40.087,59838.0
2016-11-21 15:30:00,44.7,44.85,44.69,44.82,168775.0,40.087,40.2215,40.078,40.1946,168775.0
2016-11-22 09:30:00,45.02,45.25,44.95,45.14,100261.0,40.3739,40.5802,40.3112,40.4816,100261.0
2016-11-22 10:00:00,45.16,45.25,45.08,45.21,81867.0,40.4995,40.5802,40.4277,40.5443,81867.0
2016-11-22 10:30:00,45.2,45.3,45.15,45.21,71480.0,40.5354,40.625,40.4905,40.5443,71480.0
2016-11-22 11:00:00,45.22,45.23,45.03,45.05,116135.0,40.5533,40.5623,40.3829,40.4008,116135.0
2016-11-22 11:30:00,45.04,45.06,44.79,44.89,89516.0,40.3919,40.4098,40.1677,40.2574,89516.0
2016-11-22 12:00:00,44.88,45.16,44.86,45.04,245562.0,40.2484,40.4995,40.2305,40.3919,245562.0
2016-11-22 12:30:00,45.05,45.08,44.88,44.91,51198.0,40.4008,40.4277,40.2484,40.2753,51198.0
2016-11-22 13:00:00,44.91,44.92,44.85,44.9,77919.0,40.2753,40.2843,40.2215,40.2663,77919.0
2016-11-22 13:30:00,44.9,44.97,44.89,44.95,45294.0,40.2663,40.3291,40.2574,40.3112,45294.0
2016-11-22 14:00:00,44.94,44.95,44.87,44.87,39069.0,40.3022,40.3112,40.2394,40.2394,39069.0
2016-11-22 14:30:00,44.88,44.93,44.82,44.82,55525.0,40.2484,40.2932,40.1946,40.1946,55525.0
2016-11-22 15:00:00,44.83,44.94,44.83,44.91,54515.0,40.2035,40.3022,40.2035,40.2753,54515.0
2016-11-22 15:30:00,44.91,45.0,44.85,44.86,247403.0,40.2753,40.356,40.2215,40.2305,247403.0
2016-11-23 09:30:00,44.66,44.94,44.62,44.9,36470.0,40.0511,40.3022,40.0152,40.2663,36470.0
2016-11-23 10:00:00,44.92,45.08,44.75,44.94,193648.0,40.2843,40.4277,40.1318,40.3022,193648.0
2016-11-23 10:30:00,44.95,45.0,44.79,44.83,47138.0,40.3112,40.356,40.1677,40.2035,47138.0
2016-11-23 11:00:00,44.82,44.87,44.67,44.72,60957.0,40.1946,40.2394,40.0601,40.1049,60957.0
2016-11-23 11:30:00,44.73,44.74,44.56,44.69,129695.0,40.1139,40.1228,39.9614,40.078,129695.0
2016-11-23 12:00:00,44.7,44.72,44.61,44.66,59926.0,40.087,40.1049,40.0063,40.0511,59926.0
2016-11-23 12:30:00,44.67,44.71,44.62,44.7,39322.0,40.0601,40.0959,40.0152,40.087,39322.0
2016-11-23 13:00:00,44.7,44.74,44.61,44.72,45376.0,40.087,40.1228,40.0063,40.1049,45376.0
2016-11-23 13:30:00,44.72,44.72,44.54,44.59,45273.0,40.1049,40.1049,39.9435,39.9883,45273.0
2016-11-23 14:00:00,44.58,44.64,44.56,44.6,67517.0,39.9793,40.0332,39.9614,39.9973,67517.0
2016-11-23 14:30:00,44.6,44.64,44.57,44.59,48953.0,39.9973,40.0332,39.9704,39.9883,48953.0
2016-11-23 15:00:00,44.6,44.67,44.6,44.61,46877.0,39.9973,40.0601,39.9973,40.0063,46877.0
2016-11-23 15:30:00,44.61,44.67,44.61,44.66,92982.0,40.0063,40.0601,40.0063,40.0511,92982.0
2016-11-25 09:30:00,44.71,44.99,44.51,44.84,47979.0,40.0959,40.347,39.9166,40.2125,47979.0
2016-11-25 10:00:00,44.85,45.07,44.82,45.07,46504.0,40.2215,40.4188,40.1946,40.4188,46504.0
2016-11-25 10:30:00,45.08,45.12,45.02,45.07,26035.0,40.4277,40.4636,40.3739,40.4188,26035.0
2016-11-25 11:00:00,45.06,45.06,44.86,44.87,28325.0,40.4098,40.4098,40.2305,40.2394,28325.0
2016-11-25 11:30:00,44.85,44.95,44.83,44.93,34292.0,40.2215,40.3112,40.2035,40.2932,34292.0
2016-11-25 12:00:00,44.93,44.96,44.86,44.89,26983.0,40.2932,40.3201,40.2305,40.2574,26983.0
2016-11-25 12:30:00,44.9,45.05,44.89,45.04,81505.0,40.2663,40.4008,40.2574,40.3919,81505.0
2016-11-28 09:30:00,45.02,45.04,44.73,44.8,37331.0,40.3739,40.3919,40.1139,40.1766,37331.0
2016-11-28 10:00:00,44.81,44.93,44.63,44.63,67012.0,40.1856,40.2932,40.0242,40.0242,67012.0
2016-11-28 10:30:00,44.63,44.74,44.63,44.7,51669.0,40.0242,40.1228,40.0242,40.087,51669.0
2016-11-28 11:00:00,44.7,44.81,44.67,44.81,61362.0,40.087,40.1856,40.0601,40.1856,61362.0
2016-11-28 11:30:00,44.82,44.94,44.78,44.94,30790.0,40.1946,40.3022,40.1587,40.3022,30790.0
2016-11-28 12:00:00,44.94,44.99,44.89,44.93,41243.0,40.3022,40.347,40.2574,40.2932,41243.0
2016-11-28 12:30:00,44.93,45.0,44.91,44.98,36739.0,40.2932,40.356,40.2753,40.3381,36739.0
2016-11-28 13:00:00,44.97,45.0,44.9,44.95,25209.0,40.3291,40.356,40.2663,40.3112,25209.0
2016-11-28 13:30:00,44.94,44.95,44.87,44.91,33766.0,40.3022,40.3112,40.2394,40.2753,33766.0
2016-11-28 14:00:00,44.91,44.93,44.85,44.85,41850.0,40.2753,40.2932,40.2215,40.2215,41850.0
2016-11-28 14:30:00,44.84,44.87,44.82,44.86,35089.0,40.2125,40.2394,40.1946,40.2305,35089.0
2016-11-28 15:00:00,44.86,44.99,44.86,44.96,61986.0,40.2305,40.347,40.2305,40.3201,61986.0
2016-11-28 15:30:00,44.95,44.97,44.86,44.88,211893.0,40.3112,40.3291,40.2305,40.2484,211893.0
2016-11-29 09:30:00,44.72,45.04,44.61,44.88,135217.0,40.1049,40.3919,40.0063,40.2484,135217.0
2016-11-29 10:00:00,44.88,44.9,44.65,44.68,96024.0,40.2484,40.2663,40.0421,40.069,96024.0
2016-11-29 10:30:00,44.68,44.88,44.67,44.82,71718.0,40.069,40.2484,40.0601,40.1946,71718.0
2016-11-29 11:00:00,44.81,44.87,44.77,44.85,37677.0,40.1856,40.2394,40.1497,40.2215,37677.0
2016-11-29 11:30:00,44.86,44.89,44.8,44.83,54855.0,40.2305,40.2574,40.1766,40.2035,54855.0
2016-11-29 12:00:00,44.83,44.87,44.81,44.81,32850.0,40.2035,40.2394,40.1856,40.1856,32850.0
2016-11-29 12:30:00,44.81,44.88,44.78,44.86,34294.0,40.1856,40.2484,40.1587,40.2305,34294.0
2016-11-29 13:00:00,44.85,44.87,44.83,44.85,37366.0,40.2215,40.2394,40.2035,40.2215,37366.0
2016-11-29 13:30:00,44.85,44.9,44.8,44.86,54114.0,40.2215,40.2663,40.1766,40.2305,54114.0
2016-11-29 14:00:00,44.86,44.89,44.79,44.81,50026.0,40.2305,40.2574,40.1677,40.1856,50026.0
2016-11-29 14:30:00,44.8,44.86,44.8,44.85,63707.0,40.1766,40.2305,40.1766,40.2215,63707.0
2016-11-29 15:00:00,44.84,44.87,44.76,44.86,75669.0,40.2125,40.2394,40.1408,40.2305,75669.0
2016-11-29 15:30:00,44.85,44.86,44.81,44.85,183429.0,40.2215,40.2305,40.1856,40.2215,183429.0
2016-11-30 09:30:00,44.63,44.69,44.34,44.37,72416.0,40.0242,40.078,39.7641,39.791,72416.0
2016-11-30 10:00:00,44.38,44.4,43.99,44.17,93906.0,39.8,39.8179,39.4502,39.6117,93906.0
2016-11-30 10:30:00,44.19,44.35,44.18,44.28,102862.0,39.6296,39.7731,39.6206,39.7103,102862.0
2016-11-30 11:00:00,44.27,44.28,44.04,44.07,151997.0,39.7013,39.7103,39.4951,39.522,151997.0
2016-11-30 11:30:00,44.08,44.11,43.99,44.09,46604.0,39.5309,39.5579,39.4502,39.5399,46604.0
2016-11-30 12:00:00,44.09,44.17,44.01,44.1,79020.0,39.5399,39.6117,39.4682,39.5489,79020.0
2016-11-30 12:30:00,44.09,44.11,44.04,44.06,36070.0,39.5399,39.5579,39.4951,39.513,36070.0
2016-11-30 13:00:00,44.06,44.07,43.95,43.97,35377.0,39.513,39.522,39.4144,39.4323,35377.0
2016-11-30 13:30:00,43.96,44.01,43.95,43.95,45790.0,39.4233,39.4682,39.4144,39.4144,45790.0
2016-11-30 14:00:00,43.96,44.01,43.86,43.86,49701.0,39.4233,39.4682,39.3337,39.3337,49701.0
2016-11-30 14:30:00,43.86,43.93,43.77,43.83,84885.0,39.3337,39.3964,39.2529,39.3067,84885.0
2016-11-30 15:00:00,43.84,43.99,43.79,43.98,115481.0,39.3157,39.4502,39.2709,39.4413,115481.0
2016-11-30 15:30:00,43.98,43.98,43.77,43.79,329457.0,39.4413,39.4413,39.2529,39.2709,329457.0
2016-12-01 09:30:00,43.72,43.8,42.94,42.95,155037.0,39.2081,39.2798,38.5086,38.5176,155037.0
2016-12-01 10:00:00,42.95,42.99,42.78,42.97,147243.0,38.5176,38.5534,38.3651,38.5355,147243.0
2016-12-01 10:30:00,42.97,43.06,42.97,43.02,194410.0,38.5355,38.6162,38.5355,38.5803,194410.0
2016-12-01 11:00:00,43.02,43.13,42.89,43.04,161137.0,38.5803,38.679,38.4638,38.5983,161137.0
2016-12-01 11:30:00,43.03,43.05,42.96,43.0,64102.0,38.5893,38.6072,38.5265,38.5624,64102.0
2016-12-01 12:00:00,43.0,43.01,42.86,42.86,72997.0,38.5624,38.5714,38.4369,38.4369,72997.0
2016-12-01 12:30:00,42.86,42.88,42.69,42.74,130771.0,38.4369,38.4548,38.2844,38.3292,130771.0
2016-12-01 13:00:00,42.74,42.8,42.68,42.71,82662.0,38.3292,38.383,38.2754,38.3023,82662.0
2016-12-01 13:30:00,42.7,42.74,42.62,42.62,122525.0,38.2934,38.3292,38.2216,38.2216,122525.0
2016-12-01 14:00:00,42.62,42.76,42.55,42.7,160690.0,38.2216,38.3472,38.1588,38.2934,160690.0
2016-12-01 14:30:00,42.7,42.82,42.65,42.77,263837.0,38.2934,38.401,38.2485,38.3561,263837.0
2016-12-01 15:00:00,42.76,42.81,42.7,42.71,134969.0,38.3472,38.392,38.2934,38.3023,134969.0
2016-12-01 15:30:00,42.72,42.8,42.68,42.77,343917.0,38.3113,38.383,38.2754,38.3561,343917.0
2016-12-02 09:30:00,42.96,43.12,42.9,43.01,58282.0,38.5265,38.67,38.4727,38.5714,58282.0
2016-12-02 10:00:00,43.0,43.15,42.95,43.08,75133.0,38.5624,38.6969,38.5176,38.6341,75133.0
2016-12-02 10:30:00,43.07,43.09,42.96,43.04,94137.0,38.6252,38.6431,38.5265,38.5983,94137.0
2016-12-02 11:00:00,43.04,43.33,43.04,43.3,132059.0,38.5983,38.8583,38.5983,38.8314,132059.0
2016-12-02 11:30:00,43.3,43.58,43.29,43.46,158385.0,38.8314,39.0825,38.8225,38.9749,158385.0
2016-12-02 12:00:00,43.46,43.54,43.38,43.44,46904.0,38.9749,39.0467,38.9032,38.957,46904.0
2016-12-02 12:30:00,43.44,43.47,43.36,43.37,34669.0,38.957,38.9839,38.8853,38.8942,34669.0
2016-12-02 13:00:00,43.37,43.38,43.29,43.3,54842.0,38.8942,38.9032,38.8225,38.8314,54842.0
2016-12-02 13:30:00,43.31,43.34,43.23,43.23,83197.0,38.8404,38.8673,38.7687,38.7687,83197.0
2016-12-02 14:00:00,43.23,43.28,43.19,43.27,100668.0,38.7687,38.8135,38.7328,38.8045,100668.0
2016-12-02 14:30:00,43.26,43.3,43.17,43.29,347467.0,38.7956,38.8314,38.7149,38.8225,347467.0
2016-12-02 15:00:00,43.29,43.3,43.26,43.3,105004.0,38.8225,38.8314,38.7956,38.8314,105004.0
2016-12-02 15:30:00,43.3,43.45,43.3,43.42,213688.0,38.8314,38.966,38.8314,38.9391,213688.0
2016-12-05 09:30:00,43.61,43.88,43.54,43.65,69235.0,39.1095,39.3516,39.0467,39.1453,69235.0
2016-12-05 10:00:00,43.66,43.7,43.62,43.63,90817.0,39.1543,39.1902,39.1184,39.1274,90817.0
2016-12-05 10:30:00,43.63,43.79,43.59,43.73,77566.0,39.1274,39.2709,39.0915,39.2171,77566.0
2016-12-05 11:00:00,43.73,43.92,43.67,43.87,127560.0,39.2171,39.3875,39.1633,39.3426,127560.0
2016-12-05 11:30:00,43.85,43.91,43.75,43.79,77683.0,39.3247,39.3785,39.235,39.2709,77683.0
2016-12-05 12:00:00,43.78,43.82,43.74,43.75,66362.0,39.2619,39.2978,39.226,39.235,66362.0
2016-12-05 12:30:00,43.74,43.79,43.65,43.7,53793.0,39.226,39.2709,39.1453,39.1902,53793.0
2016-12-05 13:00:00,43.7,43.79,43.69,43.78,78967.0,39.1902,39.2709,39.1812,39.2619,78967.0
2016-12-05 13:30:00,43.77,43.82,43.7,43.72,78405.0,39.2529,39.2978,39.1902,39.2081,78405.0
2016-12-05 14:00:00,43.72,43.82,43.72,43.82,69256.0,39.2081,39.2978,39.2081,39.2978,69256.0
2016-12-05 14:30:00,43.82,44.01,43.76,44.01,129190.0,39.2978,39.4682,39.244,39.4682,129190.0
2016-12-05 15:00:00,44.0,44.02,43.91,44.02,129730.0,39.4592,39.4771,39.3785,39.4771,129730.0
2016-12-05 15:30:00,44.02,44.17,43.94,44.16,555217.0,39.4771,39.6117,39.4054,39.6027,555217.0
2016-12-06 09:30:00,44.41,44.53,43.97,43.98,102461.0,39.8269,39.9345,39.4323,39.4413,102461.0
2016-12-06 10:00:00,43.95,44.35,43.94,44.3,157083.0,39.4144,39.7731,39.4054,39.7282,157083.0
2016-12-06 10:30:00,44.3,44.42,44.28,44.35,102151.0,39.7282,39.8359,39.7103,39.7731,102151.0
2016-12-06 11:00:00,44.36,44.49,44.31,44.46,207985.0,39.7821,39.8986,39.7372,39.8717,207985.0
2016-12-06 11:30:00,44.45,44.49,44.22,44.25,89365.0,39.8628,39.8986,39.6565,39.6834,89365.0
2016-12-06 12:00:00,44.25,44.3,44.19,44.26,99229.0,39.6834,39.7282,39.6296,39.6924,99229.0
2016-12-06 12:30:00,44.25,44.31,44.23,44.31,85253.0,39.6834,39.7372,39.6655,39.7372,85253.0
2016-12-06 13:00:00,44.31,44.38,44.29,44.31,57572.0,39.7372,39.8,39.7193,39.7372,57572.0
2016-12-06 13:30:00,44.3,44.38,44.27,44.36,68467.0,39.7282,39.8,39.7013,39.7821,68467.0
2016-12-06 14:00:00,44.36,44.52,44.34,44.46,142941.0,39.7821,39.9255,39.7641,39.8717,142941.0
2016-12-06 14:30:00,44.47,44.65,44.44,44.64,174609.0,39.8807,40.0421,39.8538,40.0332,174609.0
2016-12-06 15:00:00,44.63,44.72,44.58,44.61,226188.0,40.0242,40.1049,39.9793,40.0063,226188.0
2016-12-06 15:30:00,44.61,44.77,44.6,44.76,498330.0,40.0063,40.1497,39.9973,40.1408,498330.0
2016-12-07 09:30:00,44.62,44.75,44.44,44.44,82878.0,40.0152,40.1318,39.8538,39.8538,82878.0
2016-12-07 10:00:00,44.43,44.62,44.39,44.5,76026.0,39.8448,40.0152,39.809,39.9076,76026.0
2016-12-07 10:30:00,44.49,44.7,44.43,44.63,96420.0,39.8986,40.087,39.8448,40.0242,96420.0
2016-12-07 11:00:00,44.63,44.68,44.54,44.55,92958.0,40.0242,40.069,39.9435,39.9524,92958.0
2016-12-07 11:30:00,44.56,44.64,44.55,44.62,60982.0,39.9614,40.0332,39.9524,40.0152,60982.0
2016-12-07 12:00:00,44.61,44.62,44.43,44.45,65580.0,40.0063,40.0152,39.8448,39.8628,65580.0
2016-12-07 12:30:00,44.45,44.53,44.43,44.53,45012.0,39.8628,39.9345,39.8448,39.9345,45012.0
2016-12-07 13:00:00,44.54,44.54,44.41,44.5,87564.0,39.9435,39.9435,39.8269,39.9076,87564.0
2016-12-07 13:30:00,44.5,44.66,44.43,44.65,94355.0,39.9076,40.0511,39.8448,40.0421,94355.0
2016-12-07 14:00:00,44.65,44.75,44.58,44.75,119916.0,40.0421,40.1318,39.9793,40.1318,119916.0
2016-12-07 14:30:00,44.76,44.89,44.74,44.87,162303.0,40.1408,40.2574,40.1228,40.2394,162303.0
2016-12-07 15:00:00,44.87,44.99,44.81,44.97,139024.0,40.2394,40.347,40.1856,40.3291,139024.0
2016-12-07 15:30:00,44.97,45.03,44.78,44.88,462188.0,40.3291,40.3829,40.1587,40.2484,462188.0
2016-12-08 09:30:00,44.59,44.8,44.27,44.46,84935.0,39.9883,40.1766,39.7013,39.8717,84935.0
2016-12-08 10:00:00,44.48,44.5,44.26,44.27,135754.0,39.8897,39.9076,39.6924,39.7013,135754.0
2016-12-08 10:30:00,44.26,44.29,44.05,44.13,105174.0,39.6924,39.7193,39.504,39.5758,105174.0
2016-12-08 11:00:00,44.14,44.16,43.99,44.0,58220.0,39.5848,39.6027,39.4502,39.4592,58220.0
2016-12-08 11:30:00,44.0,44.05,43.96,43.98,39175.0,39.4592,39.504,39.4233,39.4413,39175.0
2016-12-08 12:00:00,43.98,44.19,43.96,44.18,55982.0,39.4413,39.6296,39.4233,39.6206,55982.0
2016-12-08 12:30:00,44.17,44.19,44.0,44.02,91984.0,39.6117,39.6296,39.4592,39.4771,91984.0
2016-12-08 13:00:00,44.02,44.05,43.88,43.9,41647.0,39.4771,39.504,39.3516,39.3695,41647.0
2016-12-08 13:30:00,43.9,43.95,43.88,43.93,65813.0,39.3695,39.4144,39.3516,39.3964,65813.0
2016-12-08 14:00:00,43.94,43.94,43.8,43.8,129372.0,39.4054,39.4054,39.2798,39.2798,129372.0
2016-12-08 14:30:00,43.81,43.87,43.69,43.77,86140.0,39.2888,39.3426,39.1812,39.2529,86140.0
2016-12-08 15:00:00,43.77,43.8,43.68,43.68,123562.0,39.2529,39.2798,39.1722,39.1722,123562.0
2016-12-08 15:30:00,43.69,43.8,43.67,43.79,266707.0,39.1812,39.2798,39.1633,39.2709,266707.0
2016-12-09 09:30:00,43.79,44.09,43.79,44.08,40791.0,39.2709,39.5399,39.2709,39.5309,40791.0
2016-12-09 10:00:00,44.06,44.24,44.05,44.14,53018.0,39.513,39.6744,39.504,39.5848,53018.0
2016-12-09 10:30:00,44.16,44.16,43.95,44.0,55256.0,39.6027,39.6027,39.4144,39.4592,55256.0
2016-12-09 11:00:00,44.0,44.35,43.95,44.3,116129.0,39.4592,39.7731,39.4144,39.7282,116129.0
2016-12-09 11:30:00,44.29,44.34,44.22,44.27,52364.0,39.7193,39.7641,39.6565,39.7013,52364.0
2016-12-09 12:00:00,44.27,44.42,44.27,44.35,97368.0,39.7013,39.8359,39.7013,39.7731,97368.0
2016-12-09 12:30:00,44.35,44.36,44.23,44.3,23806.0,39.7731,39.7821,39.6655,39.7282,23806.0
2016-12-09 13:00:00,44.29,44.31,44.19,44.23,31261.0,39.7193,39.7372,39.6296,39.6655,31261.0
2016-12-09 13:30:00,44.24,44.26,44.04,44.16,114714.0,39.6744,39.6924,39.4951,39.6027,114714.0
2016-12-09 14:00:00,44.17,44.21,44.15,44.2,47281.0,39.6117,39.6475,39.5937,39.6386,47281.0
2016-12-09 14:30:00,44.2,44.3,44.19,44.29,123927.0,39.6386,39.7282,39.6296,39.7193,123927.0
2016-12-09 15:00:00,44.29,44.39,44.27,44.38,94489.0,39.7193,39.809,39.7013,39.8,94489.0
2016-12-09 15:30:00,44.38,44.39,44.3,44.33,235983.0,39.8,39.809,39.7282,39.7551,235983.0
2016-12-12 09:30:00,44.24,44.63,44.15,44.45,88383.0,39.6744,40.0242,39.5937,39.8628,88383.0
2016-12-12 10:00:00,44.41,44.59,44.41,44.5,51461.0,39.8269,39.9883,39.8269,39.9076,51461.0
2016-12-12 10:30:00,44.49,44.63,44.44,44.6,33385.0,39.8986,40.0242,39.8538,39.9973,33385.0
2016-12-12 11:00:00,44.6,44.72,44.59,44.68,29601.0,39.9973,40.1049,39.9883,40.069,29601.0
2016-12-12 11:30:00,44.67,44.69,44.54,44.57,22601.0,40.0601,40.078,39.9435,39.9704,22601.0
2016-12-12 12:00:00,44.59,44.59,44.4,44.43,114352.0,39.9883,39.9883,39.8179,39.8448,114352.0
2016-12-12 12:30:00,44.43,44.56,44.39,44.42,138016.0,39.8448,39.9614,39.809,39.8359,138016.0
2016-12-12 13:00:00,44.43,44.53,44.4,44.43,75948.0,39.8448,39.9345,39.8179,39.8448,75948.0
2016-12-12 13:30:00,44.43,44.45,44.28,44.33,55197.0,39.8448,39.8628,39.7103,39.7551,55197.0
2016-12-12 14:00:00,44.33,44.4,44.33,44.33,34706.0,39.7551,39.8179,39.7551,39.7551,34706.0
2016-12-12 14:30:00,44.34,44.36,44.16,44.34,142191.0,39.7641,39.7821,39.6027,39.7641,142191.0
2016-12-12 15:00:00,44.34,44.49,44.33,44.46,59734.0,39.7641,39.8986,39.7551,39.8717,59734.0
2016-12-12 15:30:00,44.47,44.54,44.42,44.48,222917.0,39.8807,39.9435,39.8359,39.8897,222917.0
2016-12-13 09:30:00,44.45,44.72,44.45,44.66,171633.0,39.8628,40.1049,39.8628,40.0511,171633.0
2016-12-13 10:00:00,44.66,44.71,44.55,44.59,144664.0,40.0511,40.0959,39.9524,39.9883,144664.0
2016-12-13 10:30:00,44.59,44.71,44.42,44.62,88512.0,39.9883,40.0959,39.8359,40.0152,88512.0
2016-12-13 11:00:00,44.61,44.65,44.52,44.57,68174.0,40.0063,40.0421,39.9255,39.9704,68174.0
2016-12-13 11:30:00,44.56,44.57,44.46,44.52,82341.0,39.9614,39.9704,39.8717,39.9255,82341.0
2016-12-13 12:00:00,44.51,44.55,44.44,44.5,84902.0,39.9166,39.9524,39.8538,39.9076,84902.0
2016-12-13 12:30:00,44.51,44.57,44.5,44.54,54055.0,39.9166,39.9704,39.9076,39.9435,54055.0
2016-12-13 13:00:00,44.53,44.63,44.51,44.62,47618.0,39.9345,40.0242,39.9166,40.0152,47618.0
2016-12-13 13:30:00,44.62,44.66,44.53,44.57,40251.0,40.0152,40.0511,39.9345,39.9704,40251.0
2016-12-13 14:00:00,44.58,44.59,44.45,44.45,69573.0,39.9793,39.9883,39.8628,39.8628,69573.0
2016-12-13 14:30:00,44.45,44.5,44.44,44.46,69184.0,39.8628,39.9076,39.8538,39.8717,69184.0
2016-12-13 15:00:00,44.46,44.47,44.34,44.41,104891.0,39.8717,39.8807,39.7641,39.8269,104891.0
2016-12-13 15:30:00,44.41,44.46,44.3,44.3,646156.0,39.8269,39.8717,39.7282,39.7282,646156.0
2016-12-14 09:30:00,44.41,44.72,44.38,44.67,109950.0,39.8269,40.1049,39.8,40.0601,109950.0
2016-12-14 10:00:00,44.68,44.7,44.47,44.56,242579.0,40.069,40.087,39.8807,39.9614,242579.0
2016-12-14 10:30:00,44.57,44.76,44.55,44.74,92007.0,39.9704,40.1408,39.9524,40.1228,92007.0
2016-12-14 11:00:00,44.75,44.88,44.71,44.85,86152.0,40.1318,40.2484,40.0959,40.2215,86152.0
2016-12-14 11:30:00,44.85,45.03,44.82,45.0,228663.0,40.2215,40.3829,40.1946,40.356,228663.0
2016-12-14 12:00:00,45.01,45.13,45.0,45.07,60105.0,40.365,40.4726,40.356,40.4188,60105.0
2016-12-14 12:30:00,45.08,45.25,45.07,45.23,99496.0,40.4277,40.5802,40.4188,40.5623,99496.0
2016-12-14 13:00:00,45.23,45.32,45.23,45.3,127124.0,40.5623,40.643,40.5623,40.625,127124.0
2016-12-14 13:30:00,45.31,45.45,45.25,45.3,104225.0,40.634,40.7596,40.5802,40.625,104225.0
2016-12-14 14:00:00,45.29,45.3,44.98,45.01,264580.0,40.6161,40.625,40.3381,40.365,264580.0
2016-12-14 14:30:00,45.02,45.24,45.02,45.06,206205.0,40.3739,40.5712,40.3739,40.4098,206205.0
2016-12-14 15:00:00,45.05,45.12,44.85,44.88,295884.0,40.4008,40.4636,40.2215,40.2484,295884.0
2016-12-14 15:30:00,44.89,45.09,44.71,44.75,319876.0,40.2574,40.4367,40.0959,40.1318,319876.0
2016-12-15 09:30:00,44.68,44.68,44.24,44.65,76688.0,40.069,40.069,39.6744,40.0421,76688.0
2016-12-15 10:00:00,44.66,44.74,44.59,44.7,54342.0,40.0511,40.1228,39.9883,40.087,54342.0
2016-12-15 10:30:00,44.69,44.82,44.56,44.81,61955.0,40.078,40.1946,39.9614,40.1856,61955.0
2016-12-15 11:00:00,44.83,44.83,44.67,44.67,51331.0,40.2035,40.2035,40.0601,40.0601,51331.0
2016-12-15 11:30:00,44.66,44.7,44.46,44.55,77117.0,40.0511,40.087,39.8717,39.9524,77117.0
2016-12-15 12:00:00,44.54,44.66,44.54,44.59,57601.0,39.9435,40.0511,39.9435,39.9883,57601.0
2016-12-15 12:30:00,44.59,44.59,44.48,44.51,79736.0,39.9883,39.9883,39.8897,39.9166,79736.0
2016-12-15 13:00:00,44.51,44.64,44.5,44.64,55662.0,39.9166,40.0332,39.9076,40.0332,55662.0
2016-12-15 13:30:00,44.64,44.66,44.5,44.61,51742.0,40.0332,40.0511,39.9076,40.0063,51742.0
2016-12-15 14:00:00,44.62,44.74,44.59,44.71,101959.0,40.0152,40.1228,39.9883,40.0959,101959.0
2016-12-15 14:30:00,44.72,44.73,44.64,44.65,45594.0,40.1049,40.1139,40.0332,40.0421,45594.0
2016-12-15 15:00:00,44.66,44.79,44.64,44.75,65817.0,40.0511,40.1677,40.0332,40.1318,65817.0
2016-12-15 15:30:00,44.75,44.88,44.75,44.84,254374.0,40.1318,40.2484,40.1318,40.2125,254374.0
2016-12-16 09:30:00,44.8,45.11,44.75,45.0,301719.0,40.1766,40.4547,40.1318,40.356,301719.0
2016-12-16 10:00:00,45.0,45.08,44.89,45.0,73543.0,40.356,40.4277,40.2574,40.356,73543.0
2016-12-16 10:30:00,45.01,45.1,44.81,44.83,76359.0,40.365,40.4457,40.1856,40.2035,76359.0
2016-12-16 11:00:00,44.83,44.83,44.65,44.81,63786.0,40.2035,40.2035,40.0421,40.1856,63786.0
2016-12-16 11:30:00,44.81,44.9,44.79,44.82,62637.0,40.1856,40.2663,40.1677,40.1946,62637.0
2016-12-16 12:00:00,44.82,44.83,44.76,44.78,37260.0,40.1946,40.2035,40.1408,40.1587,37260.0
2016-12-16 12:30:00,44.77,44.84,44.75,44.75,35968.0,40.1497,40.2125,40.1318,40.1318,35968.0
2016-12-16 13:00:00,44.76,44.76,44.7,44.7,30572.0,40.1408,40.1408,40.087,40.087,30572.0
2016-12-16 13:30:00,44.69,44.75,44.66,44.67,32931.0,40.078,40.1318,40.0511,40.0601,32931.0
2016-12-16 14:00:00,44.68,44.75,44.66,44.72,43642.0,40.069,40.1318,40.0511,40.1049,43642.0
2016-12-16 14:30:00,44.73,44.89,44.73,44.84,57922.0,40.1139,40.2574,40.1139,40.2125,57922.0
2016-12-16 15:00:00,44.84,44.85,44.72,44.82,52671.0,40.2125,40.2215,40.1049,40.1946,52671.0
2016-12-16 15:30:00,44.82,44.97,44.78,44.96,278838.0,40.1946,40.3291,40.1587,40.3201,278838.0
2016-12-19 09:30:00,44.97,45.12,44.8,44.92,58772.0,40.3291,40.4636,40.1766,40.2843,58772.0
2016-12-19 10:00:00,44.89,44.92,44.62,44.71,49692.0,40.2574,40.2843,40.0152,40.0959,49692.0
2016-12-19 10:30:00,44.72,44.85,44.71,44.82,33884.0,40.1049,40.2215,40.0959,40.1946,33884.0
2016-12-19 11:00:00,44.82,44.83,44.62,44.62,50991.0,40.1946,40.2035,40.0152,40.0152,50991.0
2016-12-19 11:30:00,44.63,44.73,44.54,44.73,47302.0,40.0242,40.1139,39.9435,40.1139,47302.0
2016-12-19 12:00:00,44.74,44.98,44.74,44.94,87920.0,40.1228,40.3381,40.1228,40.3022,87920.0
2016-12-19 12:30:00,44.93,44.93,44.61,44.63,69962.0,40.2932,40.2932,40.0063,40.0242,69962.0
2016-12-19 13:00:00,44.63,44.7,44.6,44.61,55509.0,40.0242,40.087,39.9973,40.0063,55509.0
2016-12-19 13:30:00,44.61,44.64,44.54,44.57,49987.0,40.0063,40.0332,39.9435,39.9704,49987.0
2016-12-19 14:00:00,44.58,44.61,44.55,44.6,54297.0,39.9793,40.0063,39.9524,39.9973,54297.0
2016-12-19 14:30:00,44.59,44.61,44.54,44.57,65886.0,39.9883,40.0063,39.9435,39.9704,65886.0
2016-12-19 15:00:00,44.56,44.61,44.52,44.57,54956.0,39.9614,40.0063,39.9255,39.9704,54956.0
2016-12-19 15:30:00,44.56,44.65,44.51,44.63,217546.0,39.9614,40.0421,39.9166,40.0242,217546.0
2016-12-20 09:30:00,44.69,44.83,44.44,44.59,62370.0,40.078,40.2035,39.8538,39.9883,62370.0
2016-12-20 10:00:00,44.58,44.85,44.58,44.8,78058.0,39.9793,40.2215,39.9793,40.1766,78058.0
2016-12-20 10:30:00,44.8,44.92,44.78,44.84,67195.0,40.1766,40.2843,40.1587,40.2125,67195.0
2016-12-20 11:00:00,44.84,44.89,44.8,44.84,64722.0,40.2125,40.2574,40.1766,40.2125,64722.0
2016-12-20 11:30:00,44.85,44.85,44.69,44.75,45103.0,40.2215,40.2215,40.078,40.1318,45103.0
2016-12-20 12:00:00,44.75,44.76,44.68,44.71,50826.0,40.1318,40.1408,40.069,40.0959,50826.0
2016-12-20 12:30:00,44.71,44.76,44.69,44.7,38862.0,40.0959,40.1408,40.078,40.087,38862.0
2016-12-20 13:00:00,44.7,44.73,44.62,44.71,34767.0,40.087,40.1139,40.0152,40.0959,34767.0
2016-12-20 13:30:00,44.72,44.75,44.66,44.68,43004.0,40.1049,40.1318,40.0511,40.069,43004.0
2016-12-20 14:00:00,44.69,44.71,44.55,44.56,50067.0,40.078,40.0959,39.9524,39.9614,50067.0
2016-12-20 14:30:00,44.56,44.69,44.52,44.68,58593.0,39.9614,40.078,39.9255,40.069,58593.0
2016-12-20 15:00:00,44.67,44.69,44.61,44.64,51525.0,40.0601,40.078,40.0063,40.0332,51525.0
2016-12-20 15:30:00,44.64,44.75,44.63,44.74,150606.0,40.0332,40.1318,40.0242,40.1228,150606.0
2016-12-21 09:30:00,44.69,45.01,44.62,44.74,60942.0,40.078,40.365,40.0152,40.1228,60942.0
2016-12-21 10:00:00,44.73,44.89,44.73,44.83,42988.0,40.1139,40.2574,40.1139,40.2035,42988.0
2016-12-21 10:30:00,44.82,45.0,44.82,44.95,40463.0,40.1946,40.356,40.1946,40.3112,40463.0
2016-12-21 11:00:00,44.95,44.98,44.88,44.9,43314.0,40.3112,40.3381,40.2484,40.2663,43314.0
2016-12-21 11:30:00,44.91,44.95,44.7,44.74,83295.0,40.2753,40.3112,40.087,40.1228,83295.0
2016-12-21 12:00:00,44.75,44.79,44.68,44.72,35391.0,40.1318,40.1677,40.069,40.1049,35391.0
2016-12-21 12:30:00,44.72,44.8,44.69,44.75,45492.0,40.1049,40.1766,40.078,40.1318,45492.0
2016-12-21 13:00:00,44.75,44.76,44.56,44.59,46780.0,40.1318,40.1408,39.9614,39.9883,46780.0
2016-12-21 13:30:00,44.59,44.63,44.48,44.52,73981.0,39.9883,40.0242,39.8897,39.9255,73981.0
2016-12-21 14:00:00,44.52,44.59,44.39,44.54,68061.0,39.9255,39.9883,39.809,39.9435,68061.0
2016-12-21 14:30:00,44.54,44.64,44.54,44.64,36731.0,39.9435,40.0332,39.9435,40.0332,36731.0
2016-12-21 15:00:00,44.64,44.65,44.5,44.57,43581.0,40.0332,40.0421,39.9076,39.9704,43581.0
2016-12-21 15:30:00,44.57,44.63,44.55,44.57,140625.0,39.9704,40.0242,39.9524,39.9704,140625.0
2016-12-22 09:30:00,44.4,44.51,44.19,44.2,90879.0,39.8179,39.9166,39.6296,39.6386,90879.0
2016-12-22 10:00:00,44.16,44.25,44.13,44.17,85950.0,39.6027,39.6834,39.5758,39.6117,85950.0
2016-12-22 10:30:00,44.18,44.26,44.14,44.22,109617.0,39.6206,39.6924,39.5848,39.6565,109617.0
2016-12-22 11:00:00,44.23,44.34,44.2,44.29,68182.0,39.6655,39.7641,39.6386,39.7193,68182.0
2016-12-22 11:30:00,44.28,44.29,44.17,44.22,55404.0,39.7103,39.7193,39.6117,39.6565,55404.0
2016-12-22 12:00:00,44.22,44.25,44.16,44.17,71070.0,39.6565,39.6834,39.6027,39.6117,71070.0
2016-12-22 12:30:00,44.17,44.26,44.16,44.25,50921.0,39.6117,39.6924,39.6027,39.6834,50921.0
2016-12-22 13:00:00,44.24,44.25,44.18,44.18,46076.0,39.6744,39.6834,39.6206,39.6206,46076.0
2016-12-22 13:30:00,44.17,44.23,44.17,44.21,53388.0,39.6117,39.6655,39.6117,39.6475,53388.0
2016-12-22 14:00:00,44.21,44.3,44.2,44.26,56143.0,39.6475,39.7282,39.6386,39.6924,56143.0
2016-12-22 14:30:00,44.26,44.36,44.24,44.33,74544.0,39.6924,39.7821,39.6744,39.7551,74544.0
2016-12-22 15:00:00,44.34,44.45,44.33,44.44,62482.0,39.7641,39.8628,39.7551,39.8538,62482.0
2016-12-22 15:30:00,44.45,44.54,44.41,44.5,158196.0,39.8628,39.9435,39.8269,39.9076,158196.0
2016-12-23 09:30:00,44.51,44.81,44.51,44.79,97223.0,39.9166,40.1856,39.9166,40.1677,97223.0
2016-12-23 10:00:00,44.81,44.95,44.76,44.76,56814.0,40.1856,40.3112,40.1408,40.1408,56814.0
2016-12-23 10:30:00,44.77,44.96,44.77,44.91,33065.0,40.1497,40.3201,40.1497,40.2753,33065.0
2016-12-23 11:00:00,44.91,44.96,44.85,44.95,54114.0,40.2753,40.3201,40.2215,40.3112,54114.0
2016-12-23 11:30:00,44.95,44.96,44.81,44.82,16324.0,40.3112,40.3201,40.1856,40.1946,16324.0
2016-12-23 12:00:00,44.83,44.84,44.73,44.74,28931.0,40.2035,40.2125,40.1139,40.1228,28931.0
2016-12-23 12:30:00,44.74,44.76,44.65,44.68,13969.0,40.1228,40.1408,40.0421,40.069,13969.0
2016-12-23 13:00:00,44.67,44.88,44.66,44.84,29518.0,40.0601,40.2484,40.0511,40.2125,29518.0
2016-12-23 13:30:00,44.84,44.85,44.74,44.78,24530.0,40.2125,40.2215,40.1228,40.1587,24530.0
2016-12-23 14:00:00,44.76,44.81,44.7,44.71,22290.0,40.1408,40.1856,40.087,40.0959,22290.0
2016-12-23 14:30:00,44.7,44.75,44.65,44.68,27783.0,40.087,40.1318,40.0421,40.069,27783.0
2016-12-23 15:00:00,44.69,44.71,44.67,44.68,24640.0,40.078,40.0959,40.0601,40.069,24640.0
2016-12-23 15:30:00,44.69,44.74,44.66,44.72,83527.0,40.078,40.1228,40.0511,40.1049,83527.0
2016-12-27 09:30:00,44.5,44.83,44.5,44.83,73267.0,39.9076,40.2035,39.9076,40.2035,73267.0
2016-12-27 10:00:00,44.84,44.95,44.75,44.82,47155.0,40.2125,40.3112,40.1318,40.1946,47155.0
2016-12-27 10:30:00,44.83,44.86,44.78,44.86,32703.0,40.2035,40.2305,40.1587,40.2305,32703.0
2016-12-27 11:00:00,44.86,45.02,44.82,45.0,42931.0,40.2305,40.3739,40.1946,40.356,42931.0
2016-12-27 11:30:00,45.0,45.03,44.95,45.0,53444.0,40.356,40.3829,40.3112,40.356,53444.0
2016-12-27 12:00:00,45.01,45.1,44.92,44.93,44171.0,40.365,40.4457,40.2843,40.2932,44171.0
2016-12-27 12:30:00,44.92,44.97,44.84,44.88,33261.0,40.2843,40.3291,40.2125,40.2484,33261.0
2016-12-27 13:00:00,44.87,44.93,44.84,44.93,33805.0,40.2394,40.2932,40.2125,40.2932,33805.0
2016-12-27 13:30:00,44.91,44.92,44.82,44.89,28040.0,40.2753,40.2843,40.1946,40.2574,28040.0
2016-12-27 14:00:00,44.9,45.05,44.86,45.02,31808.0,40.2663,40.4008,40.2305,40.3739,31808.0
2016-12-27 14:30:00,45.02,45.07,44.99,45.0,24522.0,40.3739,40.4188,40.347,40.356,24522.0
2016-12-27 15:00:00,45.0,45.05,44.97,45.04,51806.0,40.356,40.4008,40.3291,40.3919,51806.0
2016-12-27 15:30:00,45.03,45.04,44.94,45.03,209107.0,40.3829,40.3919,40.3022,40.3829,209107.0
2016-12-28 09:30:00,45.04,45.12,44.6,44.68,77606.0,40.3919,40.4636,39.9973,40.069,77606.0
2016-12-28 10:00:00,44.71,44.87,44.61,44.62,148121.0,40.0959,40.2394,40.0063,40.0152,148121.0
2016-12-28 10:30:00,44.62,44.78,44.6,44.75,99976.0,40.0152,40.1587,39.9973,40.1318,99976.0
2016-12-28 11:00:00,44.76,44.77,44.6,44.63,57960.0,40.1408,40.1497,39.9973,40.0242,57960.0
2016-12-28 11:30:00,44.62,44.63,44.46,44.48,74675.0,40.0152,40.0242,39.8717,39.8897,74675.0
2016-12-28 12:00:00,44.47,44.52,44.33,44.34,71934.0,39.8807,39.9255,39.7551,39.7641,71934.0
2016-12-28 12:30:00,44.34,44.42,44.3,44.4,34982.0,39.7641,39.8359,39.7282,39.8179,34982.0
2016-12-28 13:00:00,44.41,44.43,44.34,44.36,42511.0,39.8269,39.8448,39.7641,39.7821,42511.0
2016-12-28 13:30:00,44.37,44.39,44.32,44.37,72556.0,39.791,39.809,39.7462,39.791,72556.0
2016-12-28 14:00:00,44.37,44.46,44.37,44.38,40528.0,39.791,39.8717,39.791,39.8,40528.0
2016-12-28 14:30:00,44.39,44.4,44.2,44.21,112380.0,39.809,39.8179,39.6386,39.6475,112380.0
2016-12-28 15:00:00,44.21,44.33,44.2,44.23,77002.0,39.6475,39.7551,39.6386,39.6655,77002.0
2016-12-28 15:30:00,44.23,44.25,44.13,44.16,255176.0,39.6655,39.6834,39.5758,39.6027,255176.0
2016-12-29 09:30:00,44.31,44.49,44.18,44.48,50830.0,39.7372,39.8986,39.6206,39.8897,50830.0
2016-12-29 10:00:00,44.48,44.7,44.47,44.7,40904.0,39.8897,40.087,39.8807,40.087,40904.0
2016-12-29 10:30:00,44.69,44.79,44.67,44.79,57223.0,40.078,40.1677,40.0601,40.1677,57223.0
2016-12-29 11:00:00,44.79,44.83,44.62,44.83,51590.0,40.1677,40.2035,40.0152,40.2035,51590.0
2016-12-29 11:30:00,44.83,44.84,44.68,44.76,46587.0,40.2035,40.2125,40.069,40.1408,46587.0
2016-12-29 12:00:00,44.77,44.81,44.69,44.8,50296.0,40.1497,40.1856,40.078,40.1766,50296.0
2016-12-29 12:30:00,44.8,44.81,44.69,44.7,37299.0,40.1766,40.1856,40.078,40.087,37299.0
2016-12-29 13:00:00,44.71,44.8,44.71,44.74,45204.0,40.0959,40.1766,40.0959,40.1228,45204.0
2016-12-29 13:30:00,44.75,44.81,44.69,44.8,61538.0,40.1318,40.1856,40.078,40.1766,61538.0
2016-12-29 14:00:00,44.79,44.85,44.77,44.78,51069.0,40.1677,40.2215,40.1497,40.1587,51069.0
2016-12-29 14:30:00,44.79,44.8,44.72,44.77,55145.0,40.1677,40.1766,40.1049,40.1497,55145.0
2016-12-29 15:00:00,44.77,44.79,44.73,44.79,59519.0,40.1497,40.1677,40.1139,40.1677,59519.0
2016-12-29 15:30:00,44.79,44.84,44.75,44.83,161331.0,40.1677,40.2125,40.1318,40.2035,161331.0
2016-12-30 09:30:00,44.9,45.05,44.61,44.8,46260.0,40.2663,40.4008,40.0063,40.1766,46260.0
2016-12-30 10:00:00,44.81,44.96,44.78,44.86,74546.0,40.1856,40.3201,40.1587,40.2305,74546.0
2016-12-30 10:30:00,44.85,44.87,44.72,44.81,54151.0,40.2215,40.2394,40.1049,40.1856,54151.0
2016-12-30 11:00:00,44.8,44.81,44.61,44.65,65306.0,40.1766,40.1856,40.0063,40.0421,65306.0
2016-12-30 11:30:00,44.65,44.7,44.57,44.68,47494.0,40.0421,40.087,39.9704,40.069,47494.0
2016-12-30 12:00:00,44.68,44.72,44.61,44.7,41342.0,40.069,40.1049,40.0063,40.087,41342.0
2016-12-30 12:30:00,44.71,44.71,44.4,44.46,84208.0,40.0959,40.0959,39.8179,39.8717,84208.0
2016-12-30 13:00:00,44.46,44.5,44.4,44.45,62908.0,39.8717,39.9076,39.8179,39.8628,62908.0
2016-12-30 13:30:00,44.45,44.45,44.32,44.36,61420.0,39.8628,39.8628,39.7462,39.7821,61420.0
2016-12-30 14:00:00,44.35,44.41,44.3,44.36,90636.0,39.7731,39.8269,39.7282,39.7821,90636.0
2016-12-30 14:30:00,44.36,44.36,44.16,44.18,100798.0,39.7821,39.7821,39.6027,39.6206,100798.0
2016-12-30 15:00:00,44.18,44.27,44.17,44.21,108567.0,39.6206,39.7013,39.6117,39.6475,108567.0
2016-12-30 15:30:00,44.23,44.25,44.0,44.2,513941.0,39.6655,39.6834,39.4592,39.6386,513941.0
2017-01-03 09:30:00,44.25,44.38,43.85,44.09,196820.0,39.6834,39.8,39.3247,39.5399,196820.0
2017-01-03 10:00:00,44.09,44.12,43.85,44.07,137333.0,39.5399,39.5668,39.3247,39.522,137333.0
2017-01-03 10:30:00,44.07,44.5,44.06,44.38,123837.0,39.522,39.9076,39.513,39.8,123837.0
2017-01-03 11:00:00,44.38,44.49,44.2,44.47,119612.0,39.8,39.8986,39.6386,39.8807,119612.0
2017-01-03 11:30:00,44.47,44.53,44.22,44.38,172907.0,39.8807,39.9345,39.6565,39.8,172907.0
2017-01-03 12:00:00,44.39,44.4,44.21,44.21,81847.0,39.809,39.8179,39.6475,39.6475,81847.0
2017-01-03 12:30:00,44.2,44.37,44.19,44.29,63302.0,39.6386,39.791,39.6296,39.7193,63302.0
2017-01-03 13:00:00,44.3,44.4,44.25,44.36,106334.0,39.7282,39.8179,39.6834,39.7821,106334.0
2017-01-03 13:30:00,44.36,44.45,44.14,44.2,164695.0,39.7821,39.8628,39.5848,39.6386,164695.0
2017-01-03 14:00:00,44.2,44.25,44.0,44.02,178759.0,39.6386,39.6834,39.4592,39.4771,178759.0
2017-01-03 14:30:00,44.02,44.18,43.96,44.16,222713.0,39.4771,39.6206,39.4233,39.6027,222713.0
2017-01-03 15:00:00,44.16,44.24,44.1,44.11,143456.0,39.6027,39.6744,39.5489,39.5579,143456.0
2017-01-03 15:30:00,44.12,44.35,44.06,44.31,642058.0,39.5668,39.7731,39.513,39.7372,642058.0
2017-01-04 09:30:00,44.52,44.64,44.41,44.46,87281.0,39.9255,40.0332,39.8269,39.8717,87281.0
2017-01-04 10:00:00,44.49,44.6,44.49,44.59,105255.0,39.8986,39.9973,39.8986,39.9883,105255.0
2017-01-04 10:30:00,44.6,44.71,44.56,44.63,95156.0,39.9973,40.0959,39.9614,40.0242,95156.0
2017-01-04 11:00:00,44.63,44.78,44.62,44.69,69812.0,40.0242,40.1587,40.0152,40.078,69812.0
2017-01-04 11:30:00,44.7,44.87,44.65,44.87,105833.0,40.087,40.2394,40.0421,40.2394,105833.0
2017-01-04 12:00:00,44.87,44.97,44.81,44.87,112649.0,40.2394,40.3291,40.1856,40.2394,112649.0
2017-01-04 12:30:00,44.87,44.9,44.76,44.76,67300.0,40.2394,40.2663,40.1408,40.1408,67300.0
2017-01-04 13:00:00,44.76,44.88,44.75,44.81,73997.0,40.1408,40.2484,40.1318,40.1856,73997.0
2017-01-04 13:30:00,44.8,44.8,44.73,44.8,62802.0,40.1766,40.1766,40.1139,40.1766,62802.0
2017-01-04 14:00:00,44.81,44.94,44.8,44.88,71085.0,40.1856,40.3022,40.1766,40.2484,71085.0
2017-01-04 14:30:00,44.89,44.9,44.74,44.77,83322.0,40.2574,40.2663,40.1228,40.1497,83322.0
2017-01-04 15:00:00,44.78,44.85,44.72,44.73,92070.0,40.1587,40.2215,40.1049,40.1139,92070.0
2017-01-04 15:30:00,44.74,44.8,44.61,44.67,404352.0,40.1228,40.1766,40.0063,40.0601,404352.0
2017-01-05 09:30:00,44.71,44.74,44.5,44.52,58752.0,40.0959,40.1228,39.9076,39.9255,58752.0
2017-01-05 10:00:00,44.51,44.61,44.48,44.59,58720.0,39.9166,40.0063,39.8897,39.9883,58720.0
2017-01-05 10:30:00,44.6,44.69,44.55,44.63,54242.0,39.9973,40.078,39.9524,40.0242,54242.0
2017-01-05 11:00:00,44.64,44.88,44.64,44.88,45225.0,40.0332,40.2484,40.0332,40.2484,45225.0
2017-01-05 11:30:00,44.88,44.91,44.74,44.76,44510.0,40.2484,40.2753,40.1228,40.1408,44510.0
2017-01-05 12:00:00,44.76,44.86,44.75,44.84,36921.0,40.1408,40.2305,40.1318,40.2125,36921.0
2017-01-05 12:30:00,44.83,44.83,44.62,44.63,46126.0,40.2035,40.2035,40.0152,40.0242,46126.0
2017-01-05 13:00:00,44.64,44.77,44.48,44.5,102700.0,40.0332,40.1497,39.8897,39.9076,102700.0
2017-01-05 13:30:00,44.5,44.64,44.49,44.59,129536.0,39.9076,40.0332,39.8986,39.9883,129536.0
2017-01-05 14:00:00,44.6,44.9,44.6,44.83,65374.0,39.9973,40.2663,39.9973,40.2035,65374.0
2017-01-05 14:30:00,44.83,44.85,44.7,44.74,59642.0,40.2035,40.2215,40.087,40.1228,59642.0
2017-01-05 15:00:00,44.74,44.86,44.74,44.83,71431.0,40.1228,40.2305,40.1228,40.2035,71431.0
2017-01-05 15:30:00,44.83,44.89,44.76,44.88,238526.0,40.2035,40.2574,40.1408,40.2484,238526.0
2017-01-06 09:30:00,44.85,44.88,44.53,44.68,63513.0,40.2215,40.2484,39.9345,40.069,63513.0
2017-01-06 10:00:00,44.66,44.75,44.62,44.73,36510.0,40.0511,40.1318,40.0152,40.1139,36510.0
2017-01-06 10:30:00,44.73,44.74,44.55,44.66,108619.0,40.1139,40.1228,39.9524,40.0511,108619.0
2017-01-06 11:00:00,44.66,44.69,44.5,44.5,84526.0,40.0511,40.078,39.9076,39.9076,84526.0
2017-01-06 11:30:00,44.51,44.8,44.45,44.76,105590.0,39.9166,40.1766,39.8628,40.1408,105590.0
2017-01-06 12:00:00,44.75,44.86,44.69,44.86,49029.0,40.1318,40.2305,40.078,40.2305,49029.0
2017-01-06 12:30:00,44.86,44.93,44.82,44.84,67035.0,40.2305,40.2932,40.1946,40.2125,67035.0
2017-01-06 13:00:00,44.84,44.86,44.71,44.75,78062.0,40.2125,40.2305,40.0959,40.1318,78062.0
2017-01-06 13:30:00,44.75,44.79,44.73,44.74,54449.0,40.1318,40.1677,40.1139,40.1228,54449.0
2017-01-06 14:00:00,44.75,44.87,44.74,44.85,40671.0,40.1318,40.2394,40.1228,40.2215,40671.0
2017-01-06 14:30:00,44.85,44.9,44.83,44.88,44751.0,40.2215,40.2663,40.2035,40.2484,44751.0
2017-01-06 15:00:00,44.88,44.93,44.83,44.88,56563.0,40.2484,40.2932,40.2035,40.2484,56563.0
2017-01-06 15:30:00,44.87,44.97,44.86,44.88,157546.0,40.2394,40.3291,40.2305,40.2484,157546.0
2017-01-09 09:30:00,44.65,44.73,43.95,44.12,128458.0,40.0421,40.1139,39.4144,39.5668,128458.0
2017-01-09 10:00:00,44.09,44.1,43.89,43.94,88779.0,39.5399,39.5489,39.3606,39.4054,88779.0
2017-01-09 10:30:00,43.94,44.23,43.91,44.23,98472.0,39.4054,39.6655,39.3785,39.6655,98472.0
2017-01-09 11:00:00,44.23,44.31,44.17,44.24,28438.0,39.6655,39.7372,39.6117,39.6744,28438.0
2017-01-09 11:30:00,44.23,44.33,44.17,44.32,27154.0,39.6655,39.7551,39.6117,39.7462,27154.0
2017-01-09 12:00:00,44.31,44.31,44.15,44.17,54543.0,39.7372,39.7372,39.5937,39.6117,54543.0
2017-01-09 12:30:00,44.17,44.29,44.15,44.28,35575.0,39.6117,39.7193,39.5937,39.7103,35575.0
2017-01-09 13:00:00,44.28,44.35,44.25,44.26,46725.0,39.7103,39.7731,39.6834,39.6924,46725.0
2017-01-09 13:30:00,44.26,44.3,44.22,44.23,27682.0,39.6924,39.7282,39.6565,39.6655,27682.0
2017-01-09 14:00:00,44.22,44.31,44.16,44.31,44870.0,39.6565,39.7372,39.6027,39.7372,44870.0
2017-01-09 14:30:00,44.31,44.34,44.25,44.28,47766.0,39.7372,39.7641,39.6834,39.7103,47766.0
2017-01-09 15:00:00,44.28,44.3,44.25,44.28,65342.0,39.7103,39.7282,39.6834,39.7103,65342.0
2017-01-09 15:30:00,44.27,44.37,44.25,44.3,213479.0,39.7013,39.791,39.6834,39.7282,213479.0
2017-01-10 09:30:00,44.36,44.43,43.98,44.04,112371.0,39.7821,39.8448,39.4413,39.4951,112371.0
2017-01-10 10:00:00,44.04,44.06,43.9,43.9,65977.0,39.4951,39.513,39.3695,39.3695,65977.0
2017-01-10 10:30:00,43.9,43.9,43.76,43.79,75602.0,39.3695,39.3695,39.244,39.2709,75602.0
2017-01-10 11:00:00,43.79,43.83,43.7,43.7,71160.0,39.2709,39.3067,39.1902,39.1902,71160.0
2017-01-10 11:30:00,43.71,43.8,43.62,43.66,118440.0,39.1991,39.2798,39.1184,39.1543,118440.0
2017-01-10 12:00:00,43.65,43.83,43.6,43.72,226820.0,39.1453,39.3067,39.1005,39.2081,226820.0
2017-01-10 12:30:00,43.73,43.76,43.67,43.71,55076.0,39.2171,39.244,39.1633,39.1991,55076.0
2017-01-10 13:00:00,43.7,43.75,43.55,43.56,63443.0,39.1902,39.235,39.0556,39.0646,63443.0
2017-01-10 13:30:00,43.55,43.66,43.51,43.52,91898.0,39.0556,39.1543,39.0198,39.0287,91898.0
2017-01-10 14:00:00,43.51,43.52,43.39,43.46,136965.0,39.0198,39.0287,38.9122,38.9749,136965.0
2017-01-10 14:30:00,43.48,43.62,43.48,43.57,62273.0,38.9929,39.1184,38.9929,39.0736,62273.0
2017-01-10 15:00:00,43.57,43.58,43.48,43.52,100340.0,39.0736,39.0825,38.9929,39.0287,100340.0
2017-01-10 15:30:00,43.52,43.69,43.52,43.59,289248.0,39.0287,39.1812,39.0287,39.0915,289248.0
2017-01-11 09:30:00,43.55,43.79,43.47,43.7,45987.0,39.0556,39.2709,38.9839,39.1902,45987.0
2017-01-11 10:00:00,43.71,43.81,43.5,43.56,51354.0,39.1991,39.2888,39.0108,39.0646,51354.0
2017-01-11 10:30:00,43.55,43.65,43.46,43.49,52101.0,39.0556,39.1453,38.9749,39.0018,52101.0
2017-01-11 11:00:00,43.48,43.56,43.45,43.45,70687.0,38.9929,39.0646,38.966,38.966,70687.0
2017-01-11 11:30:00,43.44,43.68,43.38,43.62,46244.0,38.957,39.1722,38.9032,39.1184,46244.0
2017-01-11 12:00:00,43.63,43.73,43.52,43.63,36464.0,39.1274,39.2171,39.0287,39.1274,36464.0
2017-01-11 12:30:00,43.63,43.63,43.52,43.54,33693.0,39.1274,39.1274,39.0287,39.0467,33693.0
2017-01-11 13:00:00,43.54,43.57,43.41,43.43,63647.0,39.0467,39.0736,38.9301,38.948,63647.0
2017-01-11 13:30:00,43.43,43.49,43.4,43.41,183411.0,38.948,39.0018,38.9211,38.9301,183411.0
2017-01-11 14:00:00,43.41,43.64,43.4,43.49,290323.0,38.9301,39.1364,38.9211,39.0018,290323.0
2017-01-11 14:30:00,43.48,43.54,43.46,43.49,115316.0,38.9929,39.0467,38.9749,39.0018,115316.0
2017-01-11 15:00:00,43.49,43.5,43.44,43.5,93222.0,39.0018,39.0108,38.957,39.0108,93222.0
2017-01-11 15:30:00,43.5,43.61,43.48,43.57,285062.0,39.0108,39.1095,38.9929,39.0736,285062.0
2017-01-12 09:30:00,43.57,43.7,43.43,43.49,102884.0,39.0736,39.1902,38.948,39.0018,102884.0
2017-01-12 10:00:00,43.51,43.52,43.4,43.5,77090.0,39.0198,39.0287,38.9211,39.0108,77090.0
2017-01-12 10:30:00,43.5,43.54,43.33,43.35,213641.0,39.0108,39.0467,38.8583,38.8763,213641.0
2017-01-12 11:00:00,43.36,43.58,43.35,43.41,131230.0,38.8853,39.0825,38.8763,38.9301,131230.0
2017-01-12 11:30:00,43.42,43.51,43.4,43.5,57699.0,38.9391,39.0198,38.9211,39.0108,57699.0
2017-01-12 12:00:00,43.5,43.54,43.31,43.32,72948.0,39.0108,39.0467,38.8404,38.8494,72948.0
2017-01-12 12:30:00,43.32,43.38,43.26,43.37,178664.0,38.8494,38.9032,38.7956,38.8942,178664.0
2017-01-12 13:00:00,43.37,43.4,43.27,43.34,93978.0,38.8942,38.9211,38.8045,38.8673,93978.0
2017-01-12 13:30:00,43.34,43.42,43.31,43.41,79048.0,38.8673,38.9391,38.8404,38.9301,79048.0
2017-01-12 14:00:00,43.4,43.41,43.27,43.34,121837.0,38.9211,38.9301,38.8045,38.8673,121837.0
2017-01-12 14:30:00,43.34,43.41,43.33,43.4,102103.0,38.8673,38.9301,38.8583,38.9211,102103.0
2017-01-12 15:00:00,43.4,43.41,43.33,43.34,100725.0,38.9211,38.9301,38.8583,38.8673,100725.0
2017-01-12 15:30:00,43.34,43.5,43.33,43.46,279588.0,38.8673,39.0108,38.8583,38.9749,279588.0
2017-01-13 09:30:00,43.55,43.77,43.48,43.77,50904.0,39.0556,39.2529,38.9929,39.2529,50904.0
2017-01-13 10:00:00,43.8,43.8,43.52,43.66,74684.0,39.2798,39.2798,39.0287,39.1543,74684.0
2017-01-13 10:30:00,43.67,43.76,43.66,43.73,42154.0,39.1633,39.244,39.1543,39.2171,42154.0
2017-01-13 11:00:00,43.72,43.83,43.71,43.76,47208.0,39.2081,39.3067,39.1991,39.244,47208.0
2017-01-13 11:30:00,43.77,43.81,43.65,43.81,52523.0,39.2529,39.2888,39.1453,39.2888,52523.0
2017-01-13 12:00:00,43.8,43.8,43.72,43.8,54503.0,39.2798,39.2798,39.2081,39.2798,54503.0
2017-01-13 12:30:00,43.81,43.84,43.74,43.82,42170.0,39.2888,39.3157,39.226,39.2978,42170.0
2017-01-13 13:00:00,43.82,43.82,43.74,43.78,39179.0,39.2978,39.2978,39.226,39.2619,39179.0
2017-01-13 13:30:00,43.78,43.85,43.78,43.83,51194.0,39.2619,39.3247,39.2619,39.3067,51194.0
2017-01-13 14:00:00,43.82,43.84,43.76,43.77,54963.0,39.2978,39.3157,39.244,39.2529,54963.0
2017-01-13 14:30:00,43.76,43.81,43.76,43.77,67263.0,39.244,39.2888,39.244,39.2529,67263.0
2017-01-13 15:00:00,43.77,43.78,43.73,43.75,67885.0,39.2529,39.2619,39.2171,39.235,67885.0
2017-01-13 15:30:00,43.75,43.88,43.75,43.79,221739.0,39.235,39.3516,39.235,39.2709,221739.0
2017-01-17 09:30:00,43.83,44.18,43.79,44.17,73107.0,39.3067,39.6206,39.2709,39.6117,73107.0
2017-01-17 10:00:00,44.19,44.53,44.17,44.48,57212.0,39.6296,39.9345,39.6117,39.8897,57212.0
2017-01-17 10:30:00,44.48,44.68,44.47,44.66,90016.0,39.8897,40.069,39.8807,40.0511,90016.0
2017-01-17 11:00:00,44.67,44.75,44.51,44.57,133621.0,40.0601,40.1318,39.9166,39.9704,133621.0
2017-01-17 11:30:00,44.59,44.6,44.4,44.4,40672.0,39.9883,39.9973,39.8179,39.8179,40672.0
2017-01-17 12:00:00,44.4,44.51,44.39,44.5,41082.0,39.8179,39.9166,39.809,39.9076,41082.0
2017-01-17 12:30:00,44.5,44.52,44.44,44.51,33701.0,39.9076,39.9255,39.8538,39.9166,33701.0
2017-01-17 13:00:00,44.51,44.57,44.49,44.55,36981.0,39.9166,39.9704,39.8986,39.9524,36981.0
2017-01-17 13:30:00,44.55,44.63,44.53,44.58,42108.0,39.9524,40.0242,39.9345,39.9793,42108.0
2017-01-17 14:00:00,44.58,44.61,44.44,44.47,32891.0,39.9793,40.0063,39.8538,39.8807,32891.0
2017-01-17 14:30:00,44.47,44.5,44.42,44.43,57776.0,39.8807,39.9076,39.8359,39.8448,57776.0
2017-01-17 15:00:00,44.43,44.48,44.42,44.43,73259.0,39.8448,39.8897,39.8359,39.8448,73259.0
2017-01-17 15:30:00,44.44,44.59,44.44,44.54,244236.0,39.8538,39.9883,39.8538,39.9435,244236.0
2017-01-18 09:30:00,44.34,44.69,44.25,44.41,133724.0,39.7641,40.078,39.6834,39.8269,133724.0
2017-01-18 10:00:00,44.39,44.63,44.33,44.63,142284.0,39.809,40.0242,39.7551,40.0242,142284.0
2017-01-18 10:30:00,44.64,44.68,44.46,44.68,104309.0,40.0332,40.069,39.8717,40.069,104309.0
2017-01-18 11:00:00,44.69,44.81,44.65,44.76,72824.0,40.078,40.1856,40.0421,40.1408,72824.0
2017-01-18 11:30:00,44.77,44.85,44.71,44.75,56654.0,40.1497,40.2215,40.0959,40.1318,56654.0
2017-01-18 12:00:00,44.75,44.87,44.74,44.82,83775.0,40.1318,40.2394,40.1228,40.1946,83775.0
2017-01-18 12:30:00,44.82,44.87,44.72,44.75,62398.0,40.1946,40.2394,40.1049,40.1318,62398.0
2017-01-18 13:00:00,44.76,44.77,44.67,44.69,246326.0,40.1408,40.1497,40.0601,40.078,246326.0
2017-01-18 13:30:00,44.7,44.72,44.64,44.65,52828.0,40.087,40.1049,40.0332,40.0421,52828.0
2017-01-18 14:00:00,44.65,44.7,44.63,44.69,67668.0,40.0421,40.087,40.0242,40.078,67668.0
2017-01-18 14:30:00,44.7,44.73,44.64,44.72,79044.0,40.087,40.1139,40.0332,40.1049,79044.0
2017-01-18 15:00:00,44.71,44.74,44.67,44.74,177342.0,40.0959,40.1228,40.0601,40.1228,177342.0
2017-01-18 15:30:00,44.74,44.78,44.68,44.76,407956.0,40.1228,40.1587,40.069,40.1408,407956.0
2017-01-19 09:30:00,44.59,44.71,44.45,44.59,124407.0,39.9883,40.0959,39.8628,39.9883,124407.0
2017-01-19 10:00:00,44.58,44.68,44.57,44.65,103746.0,39.9793,40.069,39.9704,40.0421,103746.0
2017-01-19 10:30:00,44.66,44.76,44.65,44.75,171890.0,40.0511,40.1408,40.0421,40.1318,171890.0
2017-01-19 11:00:00,44.75,44.81,44.69,44.74,106277.0,40.1318,40.1856,40.078,40.1228,106277.0
2017-01-19 11:30:00,44.74,44.79,44.67,44.72,76886.0,40.1228,40.1677,40.0601,40.1049,76886.0
2017-01-19 12:00:00,44.73,44.79,44.68,44.77,56634.0,40.1139,40.1677,40.069,40.1497,56634.0
2017-01-19 12:30:00,44.78,44.81,44.69,44.75,81151.0,40.1587,40.1856,40.078,40.1318,81151.0
2017-01-19 13:00:00,44.74,44.75,44.64,44.72,54087.0,40.1228,40.1318,40.0332,40.1049,54087.0
2017-01-19 13:30:00,44.72,44.8,44.71,44.78,71602.0,40.1049,40.1766,40.0959,40.1587,71602.0
2017-01-19 14:00:00,44.78,44.84,44.71,44.83,168572.0,40.1587,40.2125,40.0959,40.2035,168572.0
2017-01-19 14:30:00,44.83,44.91,44.81,44.85,144861.0,40.2035,40.2753,40.1856,40.2215,144861.0
2017-01-19 15:00:00,44.85,44.96,44.81,44.94,165572.0,40.2215,40.3201,40.1856,40.3022,165572.0
2017-01-19 15:30:00,44.93,44.98,44.9,44.94,659152.0,40.2932,40.3381,40.2663,40.3022,659152.0
2017-01-20 09:30:00,45.0,45.4,44.99,45.06,399538.0,40.356,40.7147,40.347,40.4098,399538.0
2017-01-20 10:00:00,45.06,45.27,45.05,45.23,188014.0,40.4098,40.5981,40.4008,40.5623,188014.0
2017-01-20 10:30:00,45.26,45.44,45.18,45.41,235748.0,40.5892,40.7506,40.5174,40.7237,235748.0
2017-01-20 11:00:00,45.41,45.6,45.4,45.45,341976.0,40.7237,40.8941,40.7147,40.7596,341976.0
2017-01-20 11:30:00,45.44,45.52,45.42,45.47,208637.0,40.7506,40.8223,40.7327,40.7775,208637.0
2017-01-20 12:00:00,45.47,45.51,45.21,45.22,587605.0,40.7775,40.8134,40.5443,40.5533,587605.0
2017-01-20 12:30:00,45.22,45.34,45.16,45.33,111084.0,40.5533,40.6609,40.4995,40.6519,111084.0
2017-01-20 13:00:00,45.33,45.44,45.27,45.34,106459.0,40.6519,40.7506,40.5981,40.6609,106459.0
2017-01-20 13:30:00,45.34,45.39,45.29,45.33,87274.0,40.6609,40.7058,40.6161,40.6519,87274.0
2017-01-20 14:00:00,45.33,45.39,45.31,45.34,86038.0,40.6519,40.7058,40.634,40.6609,86038.0
2017-01-20 14:30:00,45.34,45.41,45.3,45.34,195270.0,40.6609,40.7237,40.625,40.6609,195270.0
2017-01-20 15:00:00,45.34,45.47,45.34,45.45,197313.0,40.6609,40.7775,40.6609,40.7596,197313.0
2017-01-20 15:30:00,45.46,45.58,45.45,45.55,348848.0,40.7685,40.8761,40.7596,40.8492,348848.0
2017-01-23 09:30:00,45.37,45.55,45.01,45.09,397141.0,40.6878,40.8492,40.365,40.4367,397141.0
2017-01-23 10:00:00,45.11,45.53,45.07,45.5,356902.0,40.4547,40.8313,40.4188,40.8044,356902.0
2017-01-23 10:30:00,45.5,45.56,45.42,45.48,455353.0,40.8044,40.8582,40.7327,40.7865,455353.0
2017-01-23 11:00:00,45.48,45.55,45.43,45.53,208538.0,40.7865,40.8492,40.7416,40.8313,208538.0
2017-01-23 11:30:00,45.52,45.53,45.46,45.51,146431.0,40.8223,40.8313,40.7685,40.8134,146431.0
2017-01-23 12:00:00,45.52,45.56,45.47,45.52,70173.0,40.8223,40.8582,40.7775,40.8223,70173.0
2017-01-23 12:30:00,45.52,45.55,45.49,45.51,77783.0,40.8223,40.8492,40.7954,40.8134,77783.0
2017-01-23 13:00:00,45.51,45.53,45.49,45.51,67902.0,40.8134,40.8313,40.7954,40.8134,67902.0
2017-01-23 13:30:00,45.52,45.54,45.33,45.39,101588.0,40.8223,40.8403,40.6519,40.7058,101588.0
2017-01-23 14:00:00,45.38,45.47,45.37,45.45,79922.0,40.6968,40.7775,40.6878,40.7596,79922.0
2017-01-23 14:30:00,45.45,45.47,45.4,45.44,59661.0,40.7596,40.7775,40.7147,40.7506,59661.0
2017-01-23 15:00:00,45.44,45.5,45.43,45.46,110578.0,40.7506,40.8044,40.7416,40.7685,110578.0
2017-01-23 15:30:00,45.46,45.55,45.45,45.52,233105.0,40.7685,40.8492,40.7596,40.8223,233105.0
2017-01-24 09:30:00,45.49,45.7,45.31,45.62,93091.0,40.7954,40.9838,40.634,40.912,93091.0
2017-01-24 10:00:00,45.63,45.79,45.56,45.72,106803.0,40.921,41.0645,40.8582,41.0017,106803.0
2017-01-24 10:30:00,45.72,45.75,45.64,45.69,147453.0,41.0017,41.0286,40.93,40.9748,147453.0
2017-01-24 11:00:00,45.69,45.78,45.66,45.71,187460.0,40.9748,41.0555,40.9479,40.9927,187460.0
2017-01-24 11:30:00,45.71,45.77,45.68,45.7,68043.0,40.9927,41.0465,40.9658,40.9838,68043.0
2017-01-24 12:00:00,45.69,45.79,45.69,45.79,40829.0,40.9748,41.0645,40.9748,41.0645,40829.0
2017-01-24 12:30:00,45.78,45.8,45.74,45.79,45078.0,41.0555,41.0734,41.0196,41.0645,45078.0
2017-01-24 13:00:00,45.78,45.88,45.78,45.88,54280.0,41.0555,41.1452,41.0555,41.1452,54280.0
2017-01-24 13:30:00,45.88,46.07,45.87,46.06,135320.0,41.1452,41.3156,41.1362,41.3066,135320.0
2017-01-24 14:00:00,46.06,46.06,45.99,46.03,105448.0,41.3066,41.3066,41.2438,41.2797,105448.0
2017-01-24 14:30:00,46.03,46.09,46.03,46.07,79813.0,41.2797,41.3335,41.2797,41.3156,79813.0
2017-01-24 15:00:00,46.06,46.13,46.03,46.12,119970.0,41.3066,41.3694,41.2797,41.3604,119970.0
2017-01-24 15:30:00,46.12,46.15,46.08,46.09,384981.0,41.3604,41.3873,41.3245,41.3335,384981.0
2017-01-25 09:30:00,46.15,46.45,46.04,46.43,203341.0,41.3873,41.6564,41.2887,41.6384,203341.0
2017-01-25 10:00:00,46.43,46.65,46.41,46.65,273615.0,41.6384,41.8357,41.6205,41.8357,273615.0
2017-01-25 10:30:00,46.64,46.65,46.23,46.26,210143.0,41.8268,41.8357,41.4591,41.486,210143.0
2017-01-25 11:00:00,46.26,46.28,46.07,46.11,127078.0,41.486,41.5039,41.3156,41.3515,127078.0
2017-01-25 11:30:00,46.11,46.18,46.02,46.03,149813.0,41.3515,41.4142,41.2707,41.2797,149813.0
2017-01-25 12:00:00,46.04,46.19,46.01,46.05,169922.0,41.2887,41.4232,41.2618,41.2976,169922.0
2017-01-25 12:30:00,46.05,46.2,46.02,46.18,127589.0,41.2976,41.4322,41.2707,41.4142,127589.0
2017-01-25 13:00:00,46.18,46.27,46.17,46.23,76719.0,41.4142,41.4949,41.4053,41.4591,76719.0
2017-01-25 13:30:00,46.22,46.27,46.15,46.18,81980.0,41.4501,41.4949,41.3873,41.4142,81980.0
2017-01-25 14:00:00,46.19,46.27,46.13,46.26,111751.0,41.4232,41.4949,41.3694,41.486,111751.0
2017-01-25 14:30:00,46.27,46.27,46.18,46.23,84173.0,41.4949,41.4949,41.4142,41.4591,84173.0
2017-01-25 15:00:00,46.22,46.28,46.1,46.15,128171.0,41.4501,41.5039,41.3425,41.3873,128171.0
2017-01-25 15:30:00,46.15,46.3,46.11,46.23,610302.0,41.3873,41.5218,41.3515,41.4591,610302.0
2017-01-26 09:30:00,46.16,46.24,45.94,46.12,71441.0,41.3963,41.468,41.199,41.3604,71441.0
2017-01-26 10:00:00,46.12,46.19,45.98,46.16,110889.0,41.3604,41.4232,41.2349,41.3963,110889.0
2017-01-26 10:30:00,46.16,46.26,46.1,46.18,96252.0,41.3963,41.486,41.3425,41.4142,96252.0
2017-01-26 11:00:00,46.17,46.2,45.99,46.03,102363.0,41.4053,41.4322,41.2438,41.2797,102363.0
2017-01-26 11:30:00,46.03,46.14,45.99,45.99,77402.0,41.2797,41.3784,41.2438,41.2438,77402.0
2017-01-26 12:00:00,45.99,46.08,45.96,46.01,71207.0,41.2438,41.3245,41.2169,41.2618,71207.0
2017-01-26 12:30:00,46.0,46.05,45.96,45.98,65485.0,41.2528,41.2976,41.2169,41.2349,65485.0
2017-01-26 13:00:00,45.99,46.04,45.9,46.02,98762.0,41.2438,41.2887,41.1631,41.2707,98762.0
2017-01-26 13:30:00,46.02,46.03,45.94,46.02,89946.0,41.2707,41.2797,41.199,41.2707,89946.0
2017-01-26 14:00:00,46.02,46.07,45.96,46.04,105920.0,41.2707,41.3156,41.2169,41.2887,105920.0
2017-01-26 14:30:00,46.04,46.06,45.99,46.0,152633.0,41.2887,41.3066,41.2438,41.2528,152633.0
2017-01-26 15:00:00,46.0,46.05,45.98,46.03,129882.0,41.2528,41.2976,41.2349,41.2797,129882.0
2017-01-26 15:30:00,46.04,46.12,46.01,46.11,296050.0,41.2887,41.3604,41.2618,41.3515,296050.0
2017-01-27 09:30:00,45.74,45.77,45.14,45.21,341258.0,41.0196,41.0465,40.4816,40.5443,341258.0
2017-01-27 10:00:00,45.21,45.39,45.09,45.29,226478.0,40.5443,40.7058,40.4367,40.6161,226478.0
2017-01-27 10:30:00,45.28,45.35,45.09,45.11,122286.0,40.6071,40.6699,40.4367,40.4547,122286.0
2017-01-27 11:00:00,45.11,45.25,44.96,45.13,134583.0,40.4547,40.5802,40.3201,40.4726,134583.0
2017-01-27 11:30:00,45.14,45.24,45.1,45.1,175475.0,40.4816,40.5712,40.4457,40.4457,175475.0
2017-01-27 12:00:00,45.11,45.3,45.05,45.24,105561.0,40.4547,40.625,40.4008,40.5712,105561.0
2017-01-27 12:30:00,45.25,45.28,45.14,45.19,68625.0,40.5802,40.6071,40.4816,40.5264,68625.0
2017-01-27 13:00:00,45.19,45.25,45.15,45.22,63149.0,40.5264,40.5802,40.4905,40.5533,63149.0
2017-01-27 13:30:00,45.22,45.27,45.2,45.26,78543.0,40.5533,40.5981,40.5354,40.5892,78543.0
2017-01-27 14:00:00,45.26,45.32,45.24,45.32,70019.0,40.5892,40.643,40.5712,40.643,70019.0
2017-01-27 14:30:00,45.31,45.34,45.19,45.2,128691.0,40.634,40.6609,40.5264,40.5354,128691.0
2017-01-27 15:00:00,45.2,45.28,45.18,45.23,357401.0,40.5354,40.6071,40.5174,40.5623,357401.0
2017-01-27 15:30:00,45.23,45.38,45.2,45.33,523234.0,40.5623,40.6968,40.5354,40.6519,523234.0
2017-01-30 09:30:00,45.15,45.44,45.11,45.28,114714.0,40.4905,40.7506,40.4547,40.6071,114714.0
2017-01-30 10:00:00,45.28,45.5,45.2,45.5,124648.0,40.6071,40.8044,40.5354,40.8044,124648.0
2017-01-30 10:30:00,45.48,45.5,45.28,45.3,94250.0,40.7865,40.8044,40.6071,40.625,94250.0
2017-01-30 11:00:00,45.3,45.35,45.22,45.22,74693.0,40.625,40.6699,40.5533,40.5533,74693.0
2017-01-30 11:30:00,45.23,45.31,45.15,45.17,63137.0,40.5623,40.634,40.4905,40.5085,63137.0
2017-01-30 12:00:00,45.18,45.27,45.14,45.24,74726.0,40.5174,40.5981,40.4816,40.5712,74726.0
2017-01-30 12:30:00,45.25,45.28,45.2,45.23,56130.0,40.5802,40.6071,40.5354,40.5623,56130.0
2017-01-30 13:00:00,45.24,45.28,45.13,45.26,95791.0,40.5712,40.6071,40.4726,40.5892,95791.0
2017-01-30 13:30:00,45.27,45.27,45.18,45.2,55095.0,40.5981,40.5981,40.5174,40.5354,55095.0
2017-01-30 14:00:00,45.2,45.25,45.14,45.25,125830.0,40.5354,40.5802,40.4816,40.5802,125830.0
2017-01-30 14:30:00,45.25,45.26,45.16,45.25,138061.0,40.5802,40.5892,40.4995,40.5802,138061.0
2017-01-30 15:00:00,45.24,45.25,45.17,45.21,106814.0,40.5712,40.5802,40.5085,40.5443,106814.0
2017-01-30 15:30:00,45.21,45.34,45.19,45.3,334442.0,40.5443,40.6609,40.5264,40.625,334442.0
2017-01-31 09:30:00,45.38,45.57,45.12,45.12,202446.0,40.6968,40.8672,40.4636,40.4636,202446.0
2017-01-31 10:00:00,45.12,45.32,45.12,45.19,219400.0,40.4636,40.643,40.4636,40.5264,219400.0
2017-01-31 10:30:00,45.19,45.34,45.11,45.3,108046.0,40.5264,40.6609,40.4547,40.625,108046.0
2017-01-31 11:00:00,45.28,45.41,45.25,45.39,92310.0,40.6071,40.7237,40.5802,40.7058,92310.0
2017-01-31 11:30:00,45.38,45.46,45.29,45.29,68907.0,40.6968,40.7685,40.6161,40.6161,68907.0
2017-01-31 12:00:00,45.3,45.32,45.2,45.2,80820.0,40.625,40.643,40.5354,40.5354,80820.0
2017-01-31 12:30:00,45.2,45.26,45.16,45.23,71041.0,40.5354,40.5892,40.4995,40.5623,71041.0
2017-01-31 13:00:00,45.23,45.36,45.18,45.36,92124.0,40.5623,40.6789,40.5174,40.6789,92124.0
2017-01-31 13:30:00,45.36,45.38,45.25,45.38,96952.0,40.6789,40.6968,40.5802,40.6968,96952.0
2017-01-31 14:00:00,45.37,45.43,45.3,45.35,121830.0,40.6878,40.7416,40.625,40.6699,121830.0
2017-01-31 14:30:00,45.35,45.38,45.25,45.25,396506.0,40.6699,40.6968,40.5802,40.5802,396506.0
2017-01-31 15:00:00,45.25,45.36,45.19,45.36,349756.0,40.5802,40.6789,40.5264,40.6789,349756.0
2017-01-31 15:30:00,45.36,45.4,45.19,45.23,768614.0,40.6789,40.7147,40.5264,40.5623,768614.0
2017-02-01 09:30:00,45.08,45.52,45.04,45.35,129569.0,40.4277,40.8223,40.3919,40.6699,129569.0
2017-02-01 10:00:00,45.36,45.4,45.1,45.3,196987.0,40.6789,40.7147,40.4457,40.625,196987.0
2017-02-01 10:30:00,45.3,45.33,45.12,45.15,110663.0,40.625,40.6519,40.4636,40.4905,110663.0
2017-02-01 11:00:00,45.16,45.2,45.05,45.1,95772.0,40.4995,40.5354,40.4008,40.4457,95772.0
2017-02-01 11:30:00,45.09,45.15,44.96,44.99,103928.0,40.4367,40.4905,40.3201,40.347,103928.0
2017-02-01 12:00:00,44.99,45.13,44.99,45.11,60756.0,40.347,40.4726,40.347,40.4547,60756.0
2017-02-01 12:30:00,45.11,45.25,45.07,45.23,96268.0,40.4547,40.5802,40.4188,40.5623,96268.0
2017-02-01 13:00:00,45.22,45.28,45.17,45.21,65332.0,40.5533,40.6071,40.5085,40.5443,65332.0
2017-02-01 13:30:00,45.22,45.24,45.12,45.19,69457.0,40.5533,40.5712,40.4636,40.5264,69457.0
2017-02-01 14:00:00,45.18,45.24,45.13,45.22,120424.0,40.5174,40.5712,40.4726,40.5533,120424.0
2017-02-01 14:30:00,45.22,45.32,45.18,45.21,108152.0,40.5533,40.643,40.5174,40.5443,108152.0
2017-02-01 15:00:00,45.21,45.42,45.21,45.34,144772.0,40.5443,40.7327,40.5443,40.6609,144772.0
2017-02-01 15:30:00,45.34,45.37,45.22,45.25,391979.0,40.6609,40.6878,40.5533,40.5802,391979.0
2017-02-02 09:30:00,45.37,45.45,45.06,45.26,129310.0,40.6878,40.7596,40.4098,40.5892,129310.0
2017-02-02 10:00:00,45.25,45.44,45.19,45.35,114379.0,40.5802,40.7506,40.5264,40.6699,114379.0
2017-02-02 10:30:00,45.34,45.53,45.3,45.52,105561.0,40.6609,40.8313,40.625,40.8223,105561.0
2017-02-02 11:00:00,45.52,45.66,45.52,45.59,68504.0,40.8223,40.9479,40.8223,40.8851,68504.0
2017-02-02 11:30:00,45.59,45.62,45.49,45.5,63170.0,40.8851,40.912,40.7954,40.8044,63170.0
2017-02-02 12:00:00,45.5,45.61,45.49,45.6,39291.0,40.8044,40.9031,40.7954,40.8941,39291.0
2017-02-02 12:30:00,45.59,45.67,45.59,45.63,52464.0,40.8851,40.9569,40.8851,40.921,52464.0
2017-02-02 13:00:00,45.63,45.68,45.55,45.55,43734.0,40.921,40.9658,40.8492,40.8492,43734.0
2017-02-02 13:30:00,45.55,45.66,45.53,45.65,46497.0,40.8492,40.9479,40.8313,40.9389,46497.0
2017-02-02 14:00:00,45.65,45.69,45.56,45.59,78287.0,40.9389,40.9748,40.8582,40.8851,78287.0
2017-02-02 14:30:00,45.59,45.64,45.57,45.62,62570.0,40.8851,40.93,40.8672,40.912,62570.0
2017-02-02 15:00:00,45.62,45.74,45.57,45.72,87465.0,40.912,41.0196,40.8672,41.0017,87465.0
2017-02-02 15:30:00,45.72,45.73,45.53,45.53,251768.0,41.0017,41.0107,40.8313,40.8313,251768.0
2017-02-03 09:30:00,45.88,46.12,45.68,45.73,88363.0,41.1452,41.3604,40.9658,41.0107,88363.0
2017-02-03 10:00:00,45.74,46.02,45.73,45.97,95469.0,41.0196,41.2707,41.0107,41.2259,95469.0
2017-02-03 10:30:00,45.96,46.03,45.84,45.96,100030.0,41.2169,41.2797,41.1093,41.2169,100030.0
2017-02-03 11:00:00,45.96,46.0,45.83,45.92,87513.0,41.2169,41.2528,41.1003,41.1811,87513.0
2017-02-03 11:30:00,45.91,46.09,45.87,46.01,83960.0,41.1721,41.3335,41.1362,41.2618,83960.0
2017-02-03 12:00:00,46.0,46.05,45.88,45.88,64656.0,41.2528,41.2976,41.1452,41.1452,64656.0
2017-02-03 12:30:00,45.89,45.99,45.84,45.96,73166.0,41.1542,41.2438,41.1093,41.2169,73166.0
2017-02-03 13:00:00,45.97,45.97,45.86,45.86,39906.0,41.2259,41.2259,41.1273,41.1273,39906.0
2017-02-03 13:30:00,45.88,45.93,45.86,45.89,35751.0,41.1452,41.19,41.1273,41.1542,35751.0
2017-02-03 14:00:00,45.89,45.93,45.83,45.86,43439.0,41.1542,41.19,41.1003,41.1273,43439.0
2017-02-03 14:30:00,45.86,45.91,45.82,45.86,48172.0,41.1273,41.1721,41.0914,41.1273,48172.0
2017-02-03 15:00:00,45.86,45.9,45.8,45.8,93536.0,41.1273,41.1631,41.0734,41.0734,93536.0
2017-02-03 15:30:00,45.81,45.91,45.78,45.8,174369.0,41.0824,41.1721,41.0555,41.0734,174369.0
2017-02-06 09:30:00,45.73,45.81,45.51,45.75,85616.0,41.0107,41.0824,40.8134,41.0286,85616.0
2017-02-06 10:00:00,45.74,45.81,45.66,45.8,99771.0,41.0196,41.0824,40.9479,41.0734,99771.0
2017-02-06 10:30:00,45.8,45.84,45.73,45.78,75962.0,41.0734,41.1093,41.0107,41.0555,75962.0
2017-02-06 11:00:00,45.78,45.81,45.69,45.74,86938.0,41.0555,41.0824,40.9748,41.0196,86938.0
2017-02-06 11:30:00,45.75,45.92,45.74,45.87,112509.0,41.0286,41.1811,41.0196,41.1362,112509.0
2017-02-06 12:00:00,45.87,45.87,45.67,45.73,83245.0,41.1362,41.1362,40.9569,41.0107,83245.0
2017-02-06 12:30:00,45.73,45.75,45.62,45.65,114735.0,41.0107,41.0286,40.912,40.9389,114735.0
2017-02-06 13:00:00,45.65,45.65,45.37,45.39,347631.0,40.9389,40.9389,40.6878,40.7058,347631.0
2017-02-06 13:30:00,45.4,45.53,45.36,45.45,226794.0,40.7147,40.8313,40.6789,40.7596,226794.0
2017-02-06 14:00:00,45.45,45.57,45.37,45.37,157182.0,40.7596,40.8672,40.6878,40.6878,157182.0
2017-02-06 14:30:00,45.4,45.57,45.39,45.54,164267.0,40.7147,40.8672,40.7058,40.8403,164267.0
2017-02-06 15:00:00,45.53,45.54,45.44,45.48,245185.0,40.8313,40.8403,40.7506,40.7865,245185.0
2017-02-06 15:30:00,45.48,45.49,45.38,45.44,481043.0,40.7865,40.7954,40.6968,40.7506,481043.0
2017-02-07 09:30:00,46.77,47.56,46.38,46.62,803381.0,41.9433,42.6518,41.5936,41.8088,803381.0
2017-02-07 10:00:00,46.61,47.09,46.59,46.83,327161.0,41.7999,42.2303,41.7819,41.9971,327161.0
2017-02-07 10:30:00,46.84,47.03,46.73,46.94,212347.0,42.0061,42.1765,41.9075,42.0958,212347.0
2017-02-07 11:00:00,46.95,47.17,46.91,47.05,236220.0,42.1048,42.3021,42.0689,42.1944,236220.0
2017-02-07 11:30:00,47.04,47.24,46.95,47.15,121184.0,42.1855,42.3648,42.1048,42.2841,121184.0
2017-02-07 12:00:00,47.15,47.42,46.92,47.02,197427.0,42.2841,42.5263,42.0779,42.1675,197427.0
2017-02-07 12:30:00,47.02,47.18,47.02,47.14,178297.0,42.1675,42.311,42.1675,42.2752,178297.0
2017-02-07 13:00:00,47.13,47.19,47.04,47.07,186874.0,42.2662,42.32,42.1855,42.2124,186874.0
2017-02-07 13:30:00,47.07,47.29,47.0,47.06,186227.0,42.2124,42.4097,42.1496,42.2034,186227.0
2017-02-07 14:00:00,47.07,47.3,47.04,47.27,151808.0,42.2124,42.4186,42.1855,42.3917,151808.0
2017-02-07 14:30:00,47.26,47.43,47.26,47.35,251849.0,42.3828,42.5352,42.3828,42.4635,251849.0
2017-02-07 15:00:00,47.35,47.55,47.35,47.46,295156.0,42.4635,42.6428,42.4635,42.5621,295156.0
2017-02-07 15:30:00,47.46,47.56,47.22,47.28,684829.0,42.5621,42.6518,42.3469,42.4007,684829.0
2017-02-08 09:30:00,47.5,47.87,47.29,47.79,342013.0,42.598,42.9298,42.4097,42.8581,342013.0
2017-02-08 10:00:00,47.79,48.03,47.74,47.94,412957.0,42.8581,43.0733,42.8132,42.9926,412957.0
2017-02-08 10:30:00,47.95,48.05,47.8,47.95,159536.0,43.0016,43.0912,42.867,43.0016,159536.0
2017-02-08 11:00:00,47.95,47.98,47.69,47.75,226843.0,43.0016,43.0285,42.7684,42.8222,226843.0
2017-02-08 11:30:00,47.75,47.88,47.73,47.81,108181.0,42.8222,42.9388,42.8043,42.876,108181.0
2017-02-08 12:00:00,47.82,47.89,47.7,47.71,126644.0,42.885,42.9478,42.7774,42.7863,126644.0
2017-02-08 12:30:00,47.71,47.74,47.65,47.69,73695.0,42.7863,42.8132,42.7325,42.7684,73695.0
2017-02-08 13:00:00,47.69,47.72,47.62,47.69,89312.0,42.7684,42.7953,42.7056,42.7684,89312.0
2017-02-08 13:30:00,47.68,47.73,47.64,47.7,91535.0,42.7594,42.8043,42.7236,42.7774,91535.0
2017-02-08 14:00:00,47.69,47.81,47.64,47.79,144642.0,42.7684,42.876,42.7236,42.8581,144642.0
2017-02-08 14:30:00,47.78,47.87,47.72,47.76,140959.0,42.8491,42.9298,42.7953,42.8312,140959.0
2017-02-08 15:00:00,47.77,47.9,47.68,47.81,308238.0,42.8401,42.9567,42.7594,42.876,308238.0
2017-02-08 15:30:00,47.81,47.85,47.79,47.84,399610.0,42.876,42.9119,42.8581,42.9029,399610.0
2017-02-09 09:30:00,47.78,47.97,47.72,47.95,135295.0,42.8491,43.0195,42.7953,43.0016,135295.0
2017-02-09 10:00:00,47.98,48.32,47.98,48.28,201325.0,43.0285,43.3334,43.0285,43.2975,201325.0
2017-02-09 10:30:00,48.27,48.34,48.04,48.16,120479.0,43.2885,43.3513,43.0823,43.1899,120479.0
2017-02-09 11:00:00,48.15,48.16,48.04,48.15,106710.0,43.1809,43.1899,43.0823,43.1809,106710.0
2017-02-09 11:30:00,48.15,48.15,47.92,47.98,118817.0,43.1809,43.1809,42.9747,43.0285,118817.0
2017-02-09 12:00:00,47.97,47.98,47.88,47.89,71434.0,43.0195,43.0285,42.9388,42.9478,71434.0
2017-02-09 12:30:00,47.89,48.02,47.87,47.96,64862.0,42.9478,43.0643,42.9298,43.0105,64862.0
2017-02-09 13:00:00,47.95,48.12,47.95,48.11,63308.0,43.0016,43.154,43.0016,43.1451,63308.0
2017-02-09 13:30:00,48.11,48.15,48.05,48.05,81607.0,43.1451,43.1809,43.0912,43.0912,81607.0
2017-02-09 14:00:00,48.05,48.15,48.03,48.12,118853.0,43.0912,43.1809,43.0733,43.154,118853.0
2017-02-09 14:30:00,48.13,48.22,48.09,48.18,105194.0,43.163,43.2437,43.1271,43.2078,105194.0
2017-02-09 15:00:00,48.18,48.21,48.06,48.09,107593.0,43.2078,43.2347,43.1002,43.1271,107593.0
2017-02-09 15:30:00,48.09,48.12,48.03,48.07,386124.0,43.1271,43.154,43.0733,43.1092,386124.0
2017-02-10 09:30:00,48.04,48.29,47.99,48.29,190035.0,43.0823,43.3065,43.0374,43.3065,190035.0
2017-02-10 10:00:00,48.3,48.39,48.23,48.31,107833.0,43.3154,43.3962,43.2527,43.3244,107833.0
2017-02-10 10:30:00,48.32,48.33,48.18,48.19,122927.0,43.3334,43.3423,43.2078,43.2168,122927.0
2017-02-10 11:00:00,48.2,48.32,48.19,48.32,117978.0,43.2258,43.3334,43.2168,43.3334,117978.0
2017-02-10 11:30:00,48.32,48.35,48.23,48.25,69898.0,43.3334,43.3603,43.2527,43.2706,69898.0
2017-02-10 12:00:00,48.24,48.29,48.18,48.26,60029.0,43.2616,43.3065,43.2078,43.2796,60029.0
2017-02-10 12:30:00,48.26,48.32,48.24,48.25,69413.0,43.2796,43.3334,43.2616,43.2706,69413.0
2017-02-10 13:00:00,48.26,48.3,48.24,48.27,85021.0,43.2796,43.3154,43.2616,43.2885,85021.0
2017-02-10 13:30:00,48.28,48.32,48.26,48.31,54074.0,43.2975,43.3334,43.2796,43.3244,54074.0
2017-02-10 14:00:00,48.31,48.41,48.29,48.33,86953.0,43.3244,43.4141,43.3065,43.3423,86953.0
2017-02-10 14:30:00,48.33,48.35,48.2,48.21,55593.0,43.3423,43.3603,43.2258,43.2347,55593.0
2017-02-10 15:00:00,48.21,48.33,48.2,48.27,99402.0,43.2347,43.3423,43.2258,43.2885,99402.0
2017-02-10 15:30:00,48.27,48.32,48.23,48.26,315710.0,43.2885,43.3334,43.2527,43.2796,315710.0
2017-02-13 09:30:00,48.35,48.44,48.19,48.44,182972.0,43.3603,43.441,43.2168,43.441,182972.0
2017-02-13 10:00:00,48.43,48.56,48.39,48.55,107133.0,43.432,43.5486,43.3962,43.5396,107133.0
2017-02-13 10:30:00,48.54,48.54,48.41,48.47,69939.0,43.5307,43.5307,43.4141,43.4679,69939.0
2017-02-13 11:00:00,48.47,48.55,48.44,48.55,84829.0,43.4679,43.5396,43.441,43.5396,84829.0
2017-02-13 11:30:00,48.55,48.65,48.52,48.54,98747.0,43.5396,43.6293,43.5127,43.5307,98747.0
2017-02-13 12:00:00,48.54,48.65,48.53,48.55,70121.0,43.5307,43.6293,43.5217,43.5396,70121.0
2017-02-13 12:30:00,48.55,48.55,48.45,48.47,44736.0,43.5396,43.5396,43.45,43.4679,44736.0
2017-02-13 13:00:00,48.46,48.49,48.43,48.48,61773.0,43.4589,43.4858,43.432,43.4769,61773.0
2017-02-13 13:30:00,48.48,48.5,48.4,48.41,73045.0,43.4769,43.4948,43.4051,43.4141,73045.0
2017-02-13 14:00:00,48.41,48.49,48.41,48.47,59533.0,43.4141,43.4858,43.4141,43.4679,59533.0
2017-02-13 14:30:00,48.46,48.5,48.43,48.43,58504.0,43.4589,43.4948,43.432,43.432,58504.0
2017-02-13 15:00:00,48.44,48.47,48.41,48.44,80444.0,43.441,43.4679,43.4141,43.441,80444.0
2017-02-13 15:30:00,48.44,48.45,48.38,48.42,243222.0,43.441,43.45,43.3872,43.4231,243222.0
2017-02-14 09:30:00,48.17,48.35,48.04,48.29,94681.0,43.1989,43.3603,43.0823,43.3065,94681.0
2017-02-14 10:00:00,48.28,48.35,48.13,48.34,85284.0,43.2975,43.3603,43.163,43.3513,85284.0
2017-02-14 10:30:00,48.34,48.34,48.11,48.14,57293.0,43.3513,43.3513,43.1451,43.172,57293.0
2017-02-14 11:00:00,48.15,48.2,48.06,48.18,76968.0,43.1809,43.2258,43.1002,43.2078,76968.0
2017-02-14 11:30:00,48.18,48.31,48.16,48.3,45036.0,43.2078,43.3244,43.1899,43.3154,45036.0
2017-02-14 12:00:00,48.3,48.3,48.22,48.3,40037.0,43.3154,43.3154,43.2437,43.3154,40037.0
2017-02-14 12:30:00,48.3,48.36,48.29,48.34,44949.0,43.3154,43.3693,43.3065,43.3513,44949.0
2017-02-14 13:00:00,48.34,48.42,48.33,48.41,59548.0,43.3513,43.4231,43.3423,43.4141,59548.0
2017-02-14 13:30:00,48.41,48.53,48.41,48.5,63488.0,43.4141,43.5217,43.4141,43.4948,63488.0
2017-02-14 14:00:00,48.49,48.57,48.46,48.5,96107.0,43.4858,43.5576,43.4589,43.4948,96107.0
2017-02-14 14:30:00,48.5,48.55,48.48,48.5,91456.0,43.4948,43.5396,43.4769,43.4948,91456.0
2017-02-14 15:00:00,48.5,48.52,48.45,48.5,131491.0,43.4948,43.5127,43.45,43.4948,131491.0
2017-02-14 15:30:00,48.48,48.53,48.44,48.52,362708.0,43.4769,43.5217,43.441,43.5127,362708.0
2017-02-15 09:30:00,48.65,48.97,48.46,48.86,480040.0,43.6293,43.9163,43.4589,43.8177,480040.0
2017-02-15 10:00:00,48.85,49.23,48.78,49.03,603563.0,43.8087,44.1495,43.7459,43.9701,603563.0
2017-02-15 10:30:00,49.02,49.04,48.81,48.88,149013.0,43.9611,43.9791,43.7728,43.8356,149013.0
2017-02-15 11:00:00,48.88,48.97,48.66,48.73,185874.0,43.8356,43.9163,43.6383,43.7011,185874.0
2017-02-15 11:30:00,48.73,48.8,48.62,48.65,232623.0,43.7011,43.7638,43.6024,43.6293,232623.0
2017-02-15 12:00:00,48.66,48.75,48.6,48.74,91203.0,43.6383,43.719,43.5845,43.71,91203.0
2017-02-15 12:30:00,48.74,48.82,48.67,48.76,124078.0,43.71,43.7818,43.6473,43.728,124078.0
2017-02-15 13:00:00,48.76,48.8,48.69,48.7,91233.0,43.728,43.7638,43.6652,43.6742,91233.0
2017-02-15 13:30:00,48.7,48.76,48.67,48.67,83282.0,43.6742,43.728,43.6473,43.6473,83282.0
2017-02-15 14:00:00,48.66,48.72,48.65,48.69,99058.0,43.6383,43.6921,43.6293,43.6652,99058.0
2017-02-15 14:30:00,48.7,48.79,48.65,48.76,173802.0,43.6742,43.7549,43.6293,43.728,173802.0
2017-02-15 15:00:00,48.77,48.91,48.76,48.87,122310.0,43.7369,43.8625,43.728,43.8266,122310.0
2017-02-15 15:30:00,48.86,48.87,48.75,48.79,290217.0,43.8177,43.8266,43.719,43.7549,290217.0
2017-02-16 09:30:00,48.65,48.86,48.32,48.54,91424.0,43.7987,43.9878,43.5016,43.6997,91424.0
2017-02-16 10:00:00,48.53,48.58,48.28,48.37,126467.0,43.6907,43.7357,43.4656,43.5467,126467.0
2017-02-16 10:30:00,48.37,48.49,48.33,48.4,70967.0,43.5467,43.6547,43.5107,43.5737,70967.0
2017-02-16 11:00:00,48.41,48.49,48.27,48.49,65498.0,43.5827,43.6547,43.4566,43.6547,65498.0
2017-02-16 11:30:00,48.48,48.58,48.38,48.54,91640.0,43.6457,43.7357,43.5557,43.6997,91640.0
2017-02-16 12:00:00,48.54,48.61,48.42,48.54,86220.0,43.6997,43.7627,43.5917,43.6997,86220.0
2017-02-16 12:30:00,48.54,48.67,48.51,48.65,58641.0,43.6997,43.8167,43.6727,43.7987,58641.0
2017-02-16 13:00:00,48.65,48.76,48.62,48.74,55326.0,43.7987,43.8978,43.7717,43.8798,55326.0
2017-02-16 13:30:00,48.75,48.75,48.64,48.67,77685.0,43.8888,43.8888,43.7897,43.8167,77685.0
2017-02-16 14:00:00,48.67,48.7,48.62,48.7,46312.0,43.8167,43.8438,43.7717,43.8438,46312.0
2017-02-16 14:30:00,48.69,48.81,48.65,48.79,104032.0,43.8348,43.9428,43.7987,43.9248,104032.0
2017-02-16 15:00:00,48.79,48.83,48.75,48.81,91954.0,43.9248,43.9608,43.8888,43.9428,91954.0
2017-02-16 15:30:00,48.82,48.96,48.82,48.93,283436.0,43.9518,44.0778,43.9518,44.0508,283436.0
2017-02-17 09:30:00,49.27,49.8,49.2,49.62,518639.0,44.3569,44.8341,44.2939,44.672,518639.0
2017-02-17 10:00:00,49.62,49.86,49.6,49.75,462213.0,44.672,44.8881,44.654,44.7891,462213.0
2017-02-17 10:30:00,49.73,49.78,49.61,49.66,291978.0,44.771,44.8161,44.663,44.708,291978.0
2017-02-17 11:00:00,49.67,49.8,49.65,49.78,117728.0,44.717,44.8341,44.699,44.8161,117728.0
2017-02-17 11:30:00,49.78,49.82,49.6,49.62,291585.0,44.8161,44.8521,44.654,44.672,291585.0
2017-02-17 12:00:00,49.62,49.65,49.39,49.58,256837.0,44.672,44.699,44.465,44.636,256837.0
2017-02-17 12:30:00,49.58,49.64,49.47,49.58,59182.0,44.636,44.69,44.537,44.636,59182.0
2017-02-17 13:00:00,49.57,49.58,49.46,49.56,70458.0,44.627,44.636,44.528,44.618,70458.0
2017-02-17 13:30:00,49.56,49.67,49.54,49.66,44393.0,44.618,44.717,44.6,44.708,44393.0
2017-02-17 14:00:00,49.65,49.75,49.63,49.73,77003.0,44.699,44.7891,44.681,44.771,77003.0
2017-02-17 14:30:00,49.72,49.77,49.64,49.67,104629.0,44.762,44.8071,44.69,44.717,104629.0
2017-02-17 15:00:00,49.67,49.77,49.61,49.76,75021.0,44.717,44.8071,44.663,44.7981,75021.0
2017-02-17 15:30:00,49.76,49.77,49.64,49.7,257533.0,44.7981,44.8071,44.69,44.744,257533.0
2017-02-21 09:30:00,49.65,49.75,49.51,49.68,164227.0,44.699,44.7891,44.573,44.726,164227.0
2017-02-21 10:00:00,49.68,49.9,49.67,49.83,197446.0,44.726,44.9241,44.717,44.8611,197446.0
2017-02-21 10:30:00,49.82,49.92,49.76,49.9,94871.0,44.8521,44.9421,44.7981,44.9241,94871.0
2017-02-21 11:00:00,49.89,49.89,49.71,49.78,105730.0,44.9151,44.9151,44.753,44.8161,105730.0
2017-02-21 11:30:00,49.78,49.81,49.73,49.78,54742.0,44.8161,44.8431,44.771,44.8161,54742.0
2017-02-21 12:00:00,49.78,49.82,49.71,49.74,45085.0,44.8161,44.8521,44.753,44.78,45085.0
2017-02-21 12:30:00,49.74,49.82,49.68,49.71,130683.0,44.78,44.8521,44.726,44.753,130683.0
2017-02-21 13:00:00,49.71,49.76,49.69,49.7,106049.0,44.753,44.7981,44.735,44.744,106049.0
2017-02-21 13:30:00,49.7,49.7,49.63,49.66,85248.0,44.744,44.744,44.681,44.708,85248.0
2017-02-21 14:00:00,49.66,49.67,49.58,49.6,312763.0,44.708,44.717,44.636,44.654,312763.0
2017-02-21 14:30:00,49.6,49.65,49.56,49.58,205720.0,44.654,44.699,44.618,44.636,205720.0
2017-02-21 15:00:00,49.58,49.73,49.58,49.73,192740.0,44.636,44.771,44.636,44.771,192740.0
2017-02-21 15:30:00,49.74,49.74,49.59,49.61,589030.0,44.78,44.78,44.645,44.663,589030.0
2017-02-22 09:30:00,49.58,49.59,49.32,49.35,494889.0,44.636,44.645,44.4019,44.4289,494889.0
2017-02-22 10:00:00,49.35,49.39,49.2,49.28,327249.0,44.4289,44.465,44.2939,44.3659,327249.0
2017-02-22 10:30:00,49.29,49.35,49.24,49.3,271312.0,44.3749,44.4289,44.3299,44.3839,271312.0
2017-02-22 11:00:00,49.3,49.46,49.17,49.43,154517.0,44.3839,44.528,44.2669,44.501,154517.0
2017-02-22 11:30:00,49.43,49.43,49.32,49.35,105422.0,44.501,44.501,44.4019,44.4289,105422.0
2017-02-22 12:00:00,49.34,49.5,49.31,49.5,86539.0,44.4199,44.564,44.3929,44.564,86539.0
2017-02-22 12:30:00,49.49,49.57,49.49,49.53,45776.0,44.555,44.627,44.555,44.591,45776.0
2017-02-22 13:00:00,49.54,49.72,49.54,49.66,163359.0,44.6,44.762,44.6,44.708,163359.0
2017-02-22 13:30:00,49.67,49.68,49.58,49.66,63049.0,44.717,44.726,44.636,44.708,63049.0
2017-02-22 14:00:00,49.66,49.67,49.57,49.59,70190.0,44.708,44.717,44.627,44.645,70190.0
2017-02-22 14:30:00,49.6,49.62,49.53,49.58,72790.0,44.654,44.672,44.591,44.636,72790.0
2017-02-22 15:00:00,49.58,49.74,49.53,49.73,180081.0,44.636,44.78,44.591,44.771,180081.0
2017-02-22 15:30:00,49.73,49.75,49.65,49.69,328198.0,44.771,44.7891,44.699,44.735,328198.0
2017-02-23 09:30:00,49.82,50.09,49.82,49.9,154095.0,44.8521,45.0951,44.8521,44.9241,154095.0
2017-02-23 10:00:00,49.9,49.93,49.67,49.67,66953.0,44.9241,44.9511,44.717,44.717,66953.0
2017-02-23 10:30:00,49.66,49.83,49.62,49.82,36610.0,44.708,44.8611,44.672,44.8521,36610.0
2017-02-23 11:00:00,49.82,49.85,49.73,49.74,67246.0,44.8521,44.8791,44.771,44.78,67246.0
2017-02-23 11:30:00,49.73,49.86,49.72,49.78,66393.0,44.771,44.8881,44.762,44.8161,66393.0
2017-02-23 12:00:00,49.78,49.83,49.71,49.73,105098.0,44.8161,44.8611,44.753,44.771,105098.0
2017-02-23 12:30:00,49.73,49.77,49.64,49.66,66723.0,44.771,44.8071,44.69,44.708,66723.0
2017-02-23 13:00:00,49.65,49.77,49.65,49.7,61514.0,44.699,44.8071,44.699,44.744,61514.0
2017-02-23 13:30:00,49.7,49.72,49.61,49.66,57087.0,44.744,44.762,44.663,44.708,57087.0
2017-02-23 14:00:00,49.65,49.74,49.62,49.74,91726.0,44.699,44.78,44.672,44.78,91726.0
2017-02-23 14:30:00,49.73,49.75,49.67,49.7,65880.0,44.771,44.7891,44.717,44.744,65880.0
2017-02-23 15:00:00,49.71,49.73,49.67,49.68,73140.0,44.753,44.771,44.717,44.726,73140.0
2017-02-23 15:30:00,49.67,49.68,49.55,49.61,235107.0,44.717,44.726,44.609,44.663,235107.0
2017-02-24 09:30:00,49.51,49.64,48.9,48.94,207364.0,44.573,44.69,44.0238,44.0598,207364.0
2017-02-24 10:00:00,48.93,49.15,48.87,49.11,179149.0,44.0508,44.2489,43.9968,44.2129,179149.0
2017-02-24 10:30:00,49.11,49.13,48.98,49.02,266900.0,44.2129,44.2309,44.0958,44.1318,266900.0
2017-02-24 11:00:00,49.02,49.09,48.99,49.03,265731.0,44.1318,44.1949,44.1048,44.1408,265731.0
2017-02-24 11:30:00,49.03,49.07,48.98,49.01,98083.0,44.1408,44.1769,44.0958,44.1228,98083.0
2017-02-24 12:00:00,49.0,49.29,49.0,49.27,144476.0,44.1138,44.3749,44.1138,44.3569,144476.0
2017-02-24 12:30:00,49.27,49.27,49.15,49.24,58722.0,44.3569,44.3569,44.2489,44.3299,58722.0
2017-02-24 13:00:00,49.24,49.33,49.23,49.3,38942.0,44.3299,44.4109,44.3209,44.3839,38942.0
2017-02-24 13:30:00,49.3,49.32,49.28,49.3,51022.0,44.3839,44.4019,44.3659,44.3839,51022.0
2017-02-24 14:00:00,49.3,49.37,49.3,49.37,38961.0,44.3839,44.4469,44.3839,44.4469,38961.0
2017-02-24 14:30:00,49.36,49.39,49.3,49.33,47418.0,44.4379,44.465,44.3839,44.4109,47418.0
2017-02-24 15:00:00,49.33,49.47,49.3,49.47,82089.0,44.4109,44.537,44.3839,44.537,82089.0
2017-02-24 15:30:00,49.47,49.55,49.45,49.52,238114.0,44.537,44.609,44.519,44.582,238114.0
2017-02-27 09:30:00,49.38,49.85,49.32,49.81,216634.0,44.4559,44.8791,44.4019,44.8431,216634.0
2017-02-27 10:00:00,49.81,49.81,49.63,49.67,145550.0,44.8431,44.8431,44.681,44.717,145550.0
2017-02-27 10:30:00,49.67,49.68,49.54,49.56,63429.0,44.717,44.726,44.6,44.618,63429.0
2017-02-27 11:00:00,49.55,49.81,49.54,49.68,198025.0,44.609,44.8431,44.6,44.726,198025.0
2017-02-27 11:30:00,49.66,49.67,49.54,49.54,74746.0,44.708,44.717,44.6,44.6,74746.0
2017-02-27 12:00:00,49.54,49.67,49.51,49.57,101207.0,44.6,44.717,44.573,44.627,101207.0
2017-02-27 12:30:00,49.57,49.57,49.43,49.43,69364.0,44.627,44.627,44.501,44.501,69364.0
2017-02-27 13:00:00,49.44,49.49,49.38,49.38,121101.0,44.51,44.555,44.4559,44.4559,121101.0
2017-02-27 13:30:00,49.39,49.4,49.34,49.36,95895.0,44.465,44.474,44.4199,44.4379,95895.0
2017-02-27 14:00:00,49.37,49.5,49.35,49.48,101441.0,44.4469,44.564,44.4289,44.546,101441.0
2017-02-27 14:30:00,49.48,49.59,49.44,49.59,135535.0,44.546,44.645,44.51,44.645,135535.0
2017-02-27 15:00:00,49.59,49.71,49.58,49.71,121595.0,44.645,44.753,44.636,44.753,121595.0
2017-02-27 15:30:00,49.71,49.71,49.46,49.57,262011.0,44.753,44.753,44.528,44.627,262011.0
2017-02-28 09:30:00,49.59,49.94,49.59,49.78,165771.0,44.645,44.9601,44.645,44.8161,165771.0
2017-02-28 10:00:00,49.77,49.95,49.77,49.88,146780.0,44.8071,44.9691,44.8071,44.9061,146780.0
2017-02-28 10:30:00,49.89,49.91,49.73,49.77,71458.0,44.9151,44.9331,44.771,44.8071,71458.0
2017-02-28 11:00:00,49.78,49.96,49.74,49.95,142864.0,44.8161,44.9781,44.78,44.9691,142864.0
2017-02-28 11:30:00,49.95,50.07,49.83,49.87,92567.0,44.9691,45.0771,44.8611,44.8971,92567.0
2017-02-28 12:00:00,49.88,49.97,49.83,49.84,84551.0,44.9061,44.9871,44.8611,44.8701,84551.0
2017-02-28 12:30:00,49.84,49.94,49.82,49.93,69571.0,44.8701,44.9601,44.8521,44.9511,69571.0
2017-02-28 13:00:00,49.94,50.01,49.89,49.95,108959.0,44.9601,45.0231,44.9151,44.9691,108959.0
2017-02-28 13:30:00,49.96,49.99,49.93,49.95,74409.0,44.9781,45.0051,44.9511,44.9691,74409.0
2017-02-28 14:00:00,49.96,49.97,49.8,49.84,90982.0,44.9781,44.9871,44.8341,44.8701,90982.0
2017-02-28 14:30:00,49.83,49.91,49.8,49.91,82580.0,44.8611,44.9331,44.8341,44.9331,82580.0
2017-02-28 15:00:00,49.91,49.91,49.79,49.8,93915.0,44.9331,44.9331,44.8251,44.8341,93915.0
2017-02-28 15:30:00,49.81,49.9,49.78,49.84,321218.0,44.8431,44.9241,44.8161,44.8701,321218.0
2017-03-01 09:30:00,49.8,49.94,49.62,49.8,101288.0,44.8341,44.9601,44.672,44.8341,101288.0
2017-03-01 10:00:00,49.77,49.84,49.76,49.82,92266.0,44.8071,44.8701,44.7981,44.8521,92266.0
2017-03-01 10:30:00,49.82,49.91,49.81,49.84,82748.0,44.8521,44.9331,44.8431,44.8701,82748.0
2017-03-01 11:00:00,49.85,49.95,49.82,49.95,88036.0,44.8791,44.9691,44.8521,44.9691,88036.0
2017-03-01 11:30:00,49.94,50.16,49.94,50.16,202160.0,44.9601,45.1582,44.9601,45.1582,202160.0
2017-03-01 12:00:00,50.16,50.29,50.16,50.25,136380.0,45.1582,45.2752,45.1582,45.2392,136380.0
2017-03-01 12:30:00,50.25,50.26,50.18,50.21,68288.0,45.2392,45.2482,45.1762,45.2032,68288.0
2017-03-01 13:00:00,50.21,50.25,50.18,50.22,60626.0,45.2032,45.2392,45.1762,45.2122,60626.0
2017-03-01 13:30:00,50.23,50.26,50.19,50.25,89099.0,45.2212,45.2482,45.1852,45.2392,89099.0
2017-03-01 14:00:00,50.25,50.3,50.15,50.29,135413.0,45.2392,45.2842,45.1492,45.2752,135413.0
2017-03-01 14:30:00,50.3,50.31,50.2,50.3,140425.0,45.2842,45.2932,45.1942,45.2842,140425.0
2017-03-01 15:00:00,50.3,50.39,50.26,50.39,260222.0,45.2842,45.3652,45.2482,45.3652,260222.0
2017-03-01 15:30:00,50.39,50.41,50.21,50.25,391232.0,45.3652,45.3832,45.2032,45.2392,391232.0
2017-03-02 09:30:00,50.0,50.34,50.0,50.23,140203.0,45.0141,45.3202,45.0141,45.2212,140203.0
2017-03-02 10:00:00,50.23,50.31,50.13,50.3,158790.0,45.2212,45.2932,45.1312,45.2842,158790.0
2017-03-02 10:30:00,50.3,50.34,50.21,50.23,153998.0,45.2842,45.3202,45.2032,45.2212,153998.0
2017-03-02 11:00:00,50.24,50.3,50.19,50.26,108086.0,45.2302,45.2842,45.1852,45.2482,108086.0
2017-03-02 11:30:00,50.25,50.26,50.15,50.17,93650.0,45.2392,45.2482,45.1492,45.1672,93650.0
2017-03-02 12:00:00,50.17,50.23,50.12,50.15,114474.0,45.1672,45.2212,45.1222,45.1492,114474.0
2017-03-02 12:30:00,50.15,50.26,50.13,50.23,74121.0,45.1492,45.2482,45.1312,45.2212,74121.0
2017-03-02 13:00:00,50.23,50.25,50.15,50.16,67794.0,45.2212,45.2392,45.1492,45.1582,67794.0
2017-03-02 13:30:00,50.16,50.22,50.16,50.18,59418.0,45.1582,45.2122,45.1582,45.1762,59418.0
2017-03-02 14:00:00,50.19,50.29,50.15,50.29,92681.0,45.1852,45.2752,45.1492,45.2752,92681.0
2017-03-02 14:30:00,50.29,50.33,50.25,50.33,77645.0,45.2752,45.3112,45.2392,45.3112,77645.0
2017-03-02 15:00:00,50.33,50.34,50.17,50.26,104205.0,45.3112,45.3202,45.1672,45.2482,104205.0
2017-03-02 15:30:00,50.27,50.27,50.13,50.18,359313.0,45.2572,45.2572,45.1312,45.1762,359313.0
2017-03-03 09:30:00,50.06,50.1,49.73,49.83,103811.0,45.0681,45.1042,44.771,44.8611,103811.0
2017-03-03 10:00:00,49.81,49.84,49.72,49.72,83229.0,44.8431,44.8701,44.762,44.762,83229.0
2017-03-03 10:30:00,49.73,49.8,49.68,49.79,73957.0,44.771,44.8341,44.726,44.8251,73957.0
2017-03-03 11:00:00,49.78,49.98,49.77,49.86,51279.0,44.8161,44.9961,44.8071,44.8881,51279.0
2017-03-03 11:30:00,49.86,49.88,49.85,49.86,46062.0,44.8881,44.9061,44.8791,44.8881,46062.0
2017-03-03 12:00:00,49.86,49.94,49.86,49.89,37571.0,44.8881,44.9601,44.8881,44.9151,37571.0
2017-03-03 12:30:00,49.9,49.93,49.83,49.87,55532.0,44.9241,44.9511,44.8611,44.8971,55532.0
2017-03-03 13:00:00,49.87,49.87,49.76,49.79,46332.0,44.8971,44.8971,44.7981,44.8251,46332.0
2017-03-03 13:30:00,49.8,49.8,49.71,49.75,69041.0,44.8341,44.8341,44.753,44.7891,69041.0
2017-03-03 14:00:00,49.75,49.85,49.73,49.75,90160.0,44.7891,44.8791,44.771,44.7891,90160.0
2017-03-03 14:30:00,49.75,49.85,49.74,49.84,69038.0,44.7891,44.8791,44.78,44.8701,69038.0
2017-03-03 15:00:00,49.85,49.87,49.81,49.86,69489.0,44.8791,44.8971,44.8431,44.8881,69489.0
2017-03-03 15:30:00,49.85,49.92,49.82,49.86,222347.0,44.8791,44.9421,44.8521,44.8881,222347.0
2017-03-06 09:30:00,49.53,49.86,49.48,49.86,137144.0,44.591,44.8881,44.546,44.8881,137144.0
2017-03-06 10:00:00,49.89,49.97,49.82,49.85,125523.0,44.9151,44.9871,44.8521,44.8791,125523.0
2017-03-06 10:30:00,49.86,49.94,49.83,49.84,123700.0,44.8881,44.9601,44.8611,44.8701,123700.0
2017-03-06 11:00:00,49.83,49.93,49.8,49.9,91995.0,44.8611,44.9511,44.8341,44.9241,91995.0
2017-03-06 11:30:00,49.9,49.94,49.84,49.89,75041.0,44.9241,44.9601,44.8701,44.9151,75041.0
2017-03-06 12:00:00,49.89,49.93,49.76,49.82,118720.0,44.9151,44.9511,44.7981,44.8521,118720.0
2017-03-06 12:30:00,49.82,49.91,49.77,49.82,110668.0,44.8521,44.9331,44.8071,44.8521,110668.0
2017-03-06 13:00:00,49.83,49.9,49.79,49.81,104124.0,44.8611,44.9241,44.8251,44.8431,104124.0
2017-03-06 13:30:00,49.8,49.83,49.72,49.75,89912.0,44.8341,44.8611,44.762,44.7891,89912.0
2017-03-06 14:00:00,49.75,49.77,49.7,49.76,63427.0,44.7891,44.8071,44.744,44.7981,63427.0
2017-03-06 14:30:00,49.77,49.77,49.68,49.71,122714.0,44.8071,44.8071,44.726,44.753,122714.0
2017-03-06 15:00:00,49.71,49.77,49.67,49.75,133471.0,44.753,44.8071,44.717,44.7891,133471.0
2017-03-06 15:30:00,49.75,49.77,49.65,49.66,233862.0,44.7891,44.8071,44.699,44.708,233862.0
2017-03-07 09:30:00,49.64,49.75,49.49,49.49,176551.0,44.69,44.7891,44.555,44.555,176551.0
2017-03-07 10:00:00,49.48,49.63,49.48,49.63,87735.0,44.546,44.681,44.546,44.681,87735.0
2017-03-07 10:30:00,49.62,49.66,49.52,49.63,115644.0,44.672,44.708,44.582,44.681,115644.0
2017-03-07 11:00:00,49.62,49.64,49.57,49.62,83289.0,44.672,44.69,44.627,44.672,83289.0
2017-03-07 11:30:00,49.62,49.71,49.62,49.7,66288.0,44.672,44.753,44.672,44.744,66288.0
2017-03-07 12:00:00,49.7,49.76,49.66,49.76,69337.0,44.744,44.7981,44.708,44.7981,69337.0
2017-03-07 12:30:00,49.76,49.83,49.74,49.82,52875.0,44.7981,44.8611,44.78,44.8521,52875.0
2017-03-07 13:00:00,49.82,49.83,49.7,49.7,64690.0,44.8521,44.8611,44.744,44.744,64690.0
2017-03-07 13:30:00,49.69,49.71,49.61,49.66,66615.0,44.735,44.753,44.663,44.708,66615.0
2017-03-07 14:00:00,49.66,49.71,49.65,49.68,82894.0,44.708,44.753,44.699,44.726,82894.0
2017-03-07 14:30:00,49.68,49.71,49.66,49.7,91017.0,44.726,44.753,44.708,44.744,91017.0
2017-03-07 15:00:00,49.7,49.81,49.66,49.66,156301.0,44.744,44.8431,44.708,44.708,156301.0
2017-03-07 15:30:00,49.67,49.68,49.51,49.56,263823.0,44.717,44.726,44.573,44.618,263823.0
2017-03-08 09:30:00,49.38,49.55,49.33,49.47,63306.0,44.4559,44.609,44.4109,44.537,63306.0
2017-03-08 10:00:00,49.47,49.57,49.47,49.52,101819.0,44.537,44.627,44.537,44.582,101819.0
2017-03-08 10:30:00,49.53,49.59,49.46,49.59,46509.0,44.591,44.645,44.528,44.645,46509.0
2017-03-08 11:00:00,49.6,49.61,49.51,49.54,47362.0,44.654,44.663,44.573,44.6,47362.0
2017-03-08 11:30:00,49.56,49.61,49.51,49.58,63378.0,44.618,44.663,44.573,44.636,63378.0
2017-03-08 12:00:00,49.57,49.62,49.54,49.59,33049.0,44.627,44.672,44.6,44.645,33049.0
2017-03-08 12:30:00,49.58,49.61,49.54,49.6,37719.0,44.636,44.663,44.6,44.654,37719.0
2017-03-08 13:00:00,49.59,49.73,49.59,49.69,37899.0,44.645,44.771,44.645,44.735,37899.0
2017-03-08 13:30:00,49.69,49.74,49.62,49.62,54821.0,44.735,44.78,44.672,44.672,54821.0
2017-03-08 14:00:00,49.62,49.62,49.53,49.56,48990.0,44.672,44.672,44.591,44.618,48990.0
2017-03-08 14:30:00,49.56,49.59,49.52,49.59,47030.0,44.618,44.645,44.582,44.645,47030.0
2017-03-08 15:00:00,49.59,49.61,49.56,49.58,51156.0,44.645,44.663,44.618,44.636,51156.0
2017-03-08 15:30:00,49.58,49.58,49.49,49.52,202819.0,44.636,44.636,44.555,44.582,202819.0
2017-03-09 09:30:00,49.71,49.71,49.41,49.49,78589.0,44.753,44.753,44.483,44.555,78589.0
2017-03-09 10:00:00,49.49,49.67,49.47,49.52,57777.0,44.555,44.717,44.537,44.582,57777.0
2017-03-09 10:30:00,49.52,49.61,49.49,49.61,77867.0,44.582,44.663,44.555,44.663,77867.0
2017-03-09 11:00:00,49.61,49.7,49.56,49.7,54928.0,44.663,44.744,44.618,44.744,54928.0
2017-03-09 11:30:00,49.72,49.9,49.69,49.88,132425.0,44.762,44.9241,44.735,44.9061,132425.0
2017-03-09 12:00:00,49.89,49.89,49.82,49.84,65140.0,44.9151,44.9151,44.8521,44.8701,65140.0
2017-03-09 12:30:00,49.83,49.88,49.81,49.83,74359.0,44.8611,44.9061,44.8431,44.8611,74359.0
2017-03-09 13:00:00,49.83,49.84,49.74,49.74,43235.0,44.8611,44.8701,44.78,44.78,43235.0
2017-03-09 13:30:00,49.73,49.79,49.7,49.75,84757.0,44.771,44.8251,44.744,44.7891,84757.0
2017-03-09 14:00:00,49.75,49.76,49.62,49.71,99438.0,44.7891,44.7981,44.672,44.753,99438.0
2017-03-09 14:30:00,49.7,49.76,49.69,49.73,83088.0,44.744,44.7981,44.735,44.771,83088.0
2017-03-09 15:00:00,49.73,49.8,49.71,49.72,65842.0,44.771,44.8341,44.753,44.762,65842.0
2017-03-09 15:30:00,49.72,49.76,49.62,49.64,188181.0,44.762,44.7981,44.672,44.69,188181.0
2017-03-10 09:30:00,49.86,49.98,49.73,49.95,66133.0,44.8881,44.9961,44.771,44.9691,66133.0
2017-03-10 10:00:00,49.95,49.98,49.81,49.85,48552.0,44.9691,44.9961,44.8431,44.8791,48552.0
2017-03-10 10:30:00,49.85,49.86,49.74,49.74,43758.0,44.8791,44.8881,44.78,44.78,43758.0
2017-03-10 11:00:00,49.73,49.88,49.72,49.83,74534.0,44.771,44.9061,44.762,44.8611,74534.0
2017-03-10 11:30:00,49.83,49.86,49.77,49.81,39407.0,44.8611,44.8881,44.8071,44.8431,39407.0
2017-03-10 12:00:00,49.81,49.89,49.79,49.84,27995.0,44.8431,44.9151,44.8251,44.8701,27995.0
2017-03-10 12:30:00,49.83,49.84,49.78,49.79,26664.0,44.8611,44.8701,44.8161,44.8251,26664.0
2017-03-10 13:00:00,49.8,49.8,49.7,49.74,36437.0,44.8341,44.8341,44.744,44.78,36437.0
2017-03-10 13:30:00,49.75,49.76,49.71,49.74,32832.0,44.7891,44.7981,44.753,44.78,32832.0
2017-03-10 14:00:00,49.74,49.81,49.72,49.8,40209.0,44.78,44.8431,44.762,44.8341,40209.0
2017-03-10 14:30:00,49.8,49.86,49.78,49.84,58184.0,44.8341,44.8881,44.8161,44.8701,58184.0
2017-03-10 15:00:00,49.85,50.04,49.84,50.04,97377.0,44.8791,45.0501,44.8701,45.0501,97377.0
2017-03-10 15:30:00,50.04,50.09,50.0,50.05,183844.0,45.0501,45.0951,45.0141,45.0591,183844.0
2017-03-13 09:30:00,49.97,50.07,49.94,50.0,58570.0,44.9871,45.0771,44.9601,45.0141,58570.0
2017-03-13 10:00:00,50.0,50.1,50.0,50.01,55277.0,45.0141,45.1042,45.0141,45.0231,55277.0
2017-03-13 10:30:00,50.01,50.03,49.96,50.01,69520.0,45.0231,45.0411,44.9781,45.0231,69520.0
2017-03-13 11:00:00,50.02,50.06,49.97,49.98,57652.0,45.0321,45.0681,44.9871,44.9961,57652.0
2017-03-13 11:30:00,49.99,50.11,49.9,50.11,58699.0,45.0051,45.1132,44.9241,45.1132,58699.0
2017-03-13 12:00:00,50.11,50.12,50.0,50.02,35960.0,45.1132,45.1222,45.0141,45.0321,35960.0
2017-03-13 12:30:00,50.02,50.04,49.98,50.01,22426.0,45.0321,45.0501,44.9961,45.0231,22426.0
2017-03-13 13:00:00,50.0,50.04,49.98,50.01,30006.0,45.0141,45.0501,44.9961,45.0231,30006.0
2017-03-13 13:30:00,50.01,50.02,49.88,49.95,72420.0,45.0231,45.0321,44.9061,44.9691,72420.0
2017-03-13 14:00:00,49.94,49.97,49.9,49.93,53633.0,44.9601,44.9871,44.9241,44.9511,53633.0
2017-03-13 14:30:00,49.93,49.97,49.86,49.91,55603.0,44.9511,44.9871,44.8881,44.9331,55603.0
2017-03-13 15:00:00,49.91,49.96,49.85,49.87,88559.0,44.9331,44.9781,44.8791,44.8971,88559.0
2017-03-13 15:30:00,49.87,49.91,49.82,49.86,250675.0,44.8971,44.9331,44.8521,44.8881,250675.0
2017-03-14 09:30:00,49.83,49.88,49.71,49.74,94849.0,44.8611,44.9061,44.753,44.78,94849.0
2017-03-14 10:00:00,49.74,49.77,49.49,49.5,88943.0,44.78,44.8071,44.555,44.564,88943.0
2017-03-14 10:30:00,49.5,49.64,49.49,49.6,66666.0,44.564,44.69,44.555,44.654,66666.0
2017-03-14 11:00:00,49.61,49.75,49.54,49.74,76183.0,44.663,44.7891,44.6,44.78,76183.0
2017-03-14 11:30:00,49.74,49.76,49.69,49.75,64441.0,44.78,44.7981,44.735,44.7891,64441.0
2017-03-14 12:00:00,49.75,49.75,49.59,49.64,48392.0,44.7891,44.7891,44.645,44.69,48392.0
2017-03-14 12:30:00,49.64,49.81,49.59,49.81,131503.0,44.69,44.8431,44.645,44.8431,131503.0
2017-03-14 13:00:00,49.81,49.83,49.73,49.75,56138.0,44.8431,44.8611,44.771,44.7891,56138.0
2017-03-14 13:30:00,49.75,49.8,49.74,49.79,44476.0,44.7891,44.8341,44.78,44.8251,44476.0
2017-03-14 14:00:00,49.78,49.82,49.76,49.81,64633.0,44.8161,44.8521,44.7981,44.8431,64633.0
2017-03-14 14:30:00,49.81,49.82,49.73,49.81,70179.0,44.8431,44.8521,44.771,44.8431,70179.0
2017-03-14 15:00:00,49.81,49.84,49.77,49.82,49190.0,44.8431,44.8701,44.8071,44.8521,49190.0
2017-03-14 15:30:00,49.82,49.84,49.72,49.77,187271.0,44.8521,44.8701,44.762,44.8071,187271.0
2017-03-15 09:30:00,49.75,50.15,49.75,50.06,120198.0,44.7891,45.1492,44.7891,45.0681,120198.0
2017-03-15 10:00:00,50.06,50.11,50.0,50.03,31435.0,45.0681,45.1132,45.0141,45.0411,31435.0
2017-03-15 10:30:00,50.02,50.03,49.81,49.82,64240.0,45.0321,45.0411,44.8431,44.8521,64240.0
2017-03-15 11:00:00,49.82,49.86,49.78,49.84,39059.0,44.8521,44.8881,44.8161,44.8701,39059.0
2017-03-15 11:30:00,49.83,49.9,49.79,49.86,37575.0,44.8611,44.9241,44.8251,44.8881,37575.0
2017-03-15 12:00:00,49.86,49.9,49.82,49.84,33436.0,44.8881,44.9241,44.8521,44.8701,33436.0
2017-03-15 12:30:00,49.84,49.96,49.84,49.92,51087.0,44.8701,44.9781,44.8701,44.9421,51087.0
2017-03-15 13:00:00,49.93,49.95,49.81,49.85,27073.0,44.9511,44.9691,44.8431,44.8791,27073.0
2017-03-15 13:30:00,49.85,49.87,49.76,49.84,58010.0,44.8791,44.8971,44.7981,44.8701,58010.0
2017-03-15 14:00:00,49.84,50.15,49.83,50.0,79751.0,44.8701,45.1492,44.8611,45.0141,79751.0
2017-03-15 14:30:00,50.0,50.2,49.94,50.19,63679.0,45.0141,45.1942,44.9601,45.1852,63679.0
2017-03-15 15:00:00,50.19,50.3,50.18,50.24,78323.0,45.1852,45.2842,45.1762,45.2302,78323.0
2017-03-15 15:30:00,50.24,50.33,50.17,50.2,248925.0,45.2302,45.3112,45.1672,45.1942,248925.0
2017-03-16 09:30:00,50.14,50.19,50.02,50.06,60302.0,45.1402,45.1852,45.0321,45.0681,60302.0
2017-03-16 10:00:00,50.08,50.09,49.91,49.99,55045.0,45.0861,45.0951,44.9331,45.0051,55045.0
2017-03-16 10:30:00,50.0,50.09,49.99,50.07,61158.0,45.0141,45.0951,45.0051,45.0771,61158.0
2017-03-16 11:00:00,50.06,50.07,49.92,50.0,77853.0,45.0681,45.0771,44.9421,45.0141,77853.0
2017-03-16 11:30:00,50.0,50.05,49.97,50.05,55569.0,45.0141,45.0591,44.9871,45.0591,55569.0
2017-03-16 12:00:00,50.05,50.07,50.01,50.05,39070.0,45.0591,45.0771,45.0231,45.0591,39070.0
2017-03-16 12:30:00,50.05,50.08,50.02,50.04,21064.0,45.0591,45.0861,45.0321,45.0501,21064.0
2017-03-16 13:00:00,50.05,50.05,49.94,49.97,49096.0,45.0591,45.0591,44.9601,44.9871,49096.0
2017-03-16 13:30:00,49.96,50.06,49.95,50.0,42864.0,44.9781,45.0681,44.9691,45.0141,42864.0
2017-03-16 14:00:00,50.01,50.06,49.99,50.06,36935.0,45.0231,45.0681,45.0051,45.0681,36935.0
2017-03-16 14:30:00,50.05,50.1,49.99,49.99,32765.0,45.0591,45.1042,45.0051,45.0051,32765.0
2017-03-16 15:00:00,49.99,50.05,49.96,50.03,56039.0,45.0051,45.0591,44.9781,45.0411,56039.0
2017-03-16 15:30:00,50.02,50.12,50.0,50.11,153493.0,45.0321,45.1222,45.0141,45.1132,153493.0
2017-03-17 09:30:00,50.17,50.24,49.97,50.08,275254.0,45.1672,45.2302,44.9871,45.0861,275254.0
2017-03-17 10:00:00,50.07,50.2,50.03,50.13,57297.0,45.0771,45.1942,45.0411,45.1312,57297.0
2017-03-17 10:30:00,50.14,50.16,50.04,50.11,68374.0,45.1402,45.1582,45.0501,45.1132,68374.0
2017-03-17 11:00:00,50.12,50.12,50.03,50.09,56907.0,45.1222,45.1222,45.0411,45.0951,56907.0
2017-03-17 11:30:00,50.09,50.24,50.06,50.19,160779.0,45.0951,45.2302,45.0681,45.1852,160779.0
2017-03-17 12:00:00,50.19,50.44,49.96,50.4,620088.0,45.1852,45.4102,44.9781,45.3742,620088.0
2017-03-17 12:30:00,50.39,50.41,50.25,50.34,57725.0,45.3652,45.3832,45.2392,45.3202,57725.0
2017-03-17 13:00:00,50.33,50.49,50.33,50.46,63356.0,45.3112,45.4553,45.3112,45.4283,63356.0
2017-03-17 13:30:00,50.46,50.46,50.4,50.42,36345.0,45.4283,45.4283,45.3742,45.3922,36345.0
2017-03-17 14:00:00,50.42,50.43,50.35,50.37,45697.0,45.3922,45.4012,45.3292,45.3472,45697.0
2017-03-17 14:30:00,50.37,50.41,50.34,50.34,43224.0,45.3472,45.3832,45.3202,45.3202,43224.0
2017-03-17 15:00:00,50.35,50.36,50.17,50.17,102143.0,45.3292,45.3382,45.1672,45.1672,102143.0
2017-03-17 15:30:00,50.18,50.2,50.04,50.09,542439.0,45.1762,45.1942,45.0501,45.0951,542439.0
2017-03-20 09:30:00,50.1,50.39,50.1,50.15,88915.0,45.1042,45.3652,45.1042,45.1492,88915.0
2017-03-20 10:00:00,50.15,50.25,50.11,50.14,62451.0,45.1492,45.2392,45.1132,45.1402,62451.0
2017-03-20 10:30:00,50.14,50.25,50.07,50.24,67744.0,45.1402,45.2392,45.0771,45.2302,67744.0
2017-03-20 11:00:00,50.25,50.26,50.12,50.12,40558.0,45.2392,45.2482,45.1222,45.1222,40558.0
2017-03-20 11:30:00,50.12,50.25,50.12,50.23,38608.0,45.1222,45.2392,45.1222,45.2212,38608.0
2017-03-20 12:00:00,50.24,50.29,50.19,50.26,32729.0,45.2302,45.2752,45.1852,45.2482,32729.0
2017-03-20 12:30:00,50.26,50.26,50.16,50.23,30068.0,45.2482,45.2482,45.1582,45.2212,30068.0
2017-03-20 13:00:00,50.22,50.23,50.16,50.18,36890.0,45.2122,45.2212,45.1582,45.1762,36890.0
2017-03-20 13:30:00,50.18,50.2,50.08,50.15,45844.0,45.1762,45.1942,45.0861,45.1492,45844.0
2017-03-20 14:00:00,50.15,50.19,50.14,50.17,38333.0,45.1492,45.1852,45.1402,45.1672,38333.0
2017-03-20 14:30:00,50.17,50.21,50.11,50.12,55660.0,45.1672,45.2032,45.1132,45.1222,55660.0
2017-03-20 15:00:00,50.11,50.16,50.11,50.14,58290.0,45.1132,45.1582,45.1132,45.1402,58290.0
2017-03-20 15:30:00,50.14,50.21,50.11,50.19,243837.0,45.1402,45.2032,45.1132,45.1852,243837.0
2017-03-21 09:30:00,50.23,50.4,50.09,50.36,64427.0,45.2212,45.3742,45.0951,45.3382,64427.0
2017-03-21 10:00:00,50.36,50.37,50.18,50.19,60808.0,45.3382,45.3472,45.1762,45.1852,60808.0
2017-03-21 10:30:00,50.18,50.31,50.15,50.23,58764.0,45.1762,45.2932,45.1492,45.2212,58764.0
2017-03-21 11:00:00,50.23,50.46,50.19,50.45,72700.0,45.2212,45.4283,45.1852,45.4192,72700.0
2017-03-21 11:30:00,50.44,50.49,50.36,50.45,81159.0,45.4102,45.4553,45.3382,45.4192,81159.0
2017-03-21 12:00:00,50.44,50.48,50.39,50.42,72567.0,45.4102,45.4463,45.3652,45.3922,72567.0
2017-03-21 12:30:00,50.43,50.44,50.35,50.44,42964.0,45.4012,45.4102,45.3292,45.4102,42964.0
2017-03-21 13:00:00,50.44,50.61,50.44,50.61,119030.0,45.4102,45.5633,45.4102,45.5633,119030.0
2017-03-21 13:30:00,50.61,50.63,50.49,50.49,67556.0,45.5633,45.5813,45.4553,45.4553,67556.0
2017-03-21 14:00:00,50.48,50.59,50.45,50.51,68267.0,45.4463,45.5453,45.4192,45.4733,68267.0
2017-03-21 14:30:00,50.5,50.58,50.44,50.48,124316.0,45.4643,45.5363,45.4102,45.4463,124316.0
2017-03-21 15:00:00,50.49,50.53,50.47,50.52,107153.0,45.4553,45.4913,45.4373,45.4823,107153.0
2017-03-21 15:30:00,50.52,50.53,50.29,50.33,225091.0,45.4823,45.4913,45.2752,45.3112,225091.0
2017-03-22 09:30:00,50.57,50.62,50.35,50.46,78211.0,45.5273,45.5723,45.3292,45.4283,78211.0
2017-03-22 10:00:00,50.46,50.49,50.28,50.38,65242.0,45.4283,45.4553,45.2662,45.3562,65242.0
2017-03-22 10:30:00,50.37,50.41,50.25,50.4,87433.0,45.3472,45.3832,45.2392,45.3742,87433.0
2017-03-22 11:00:00,50.39,50.6,50.37,50.57,65631.0,45.3652,45.5543,45.3472,45.5273,65631.0
2017-03-22 11:30:00,50.57,50.6,50.47,50.51,47254.0,45.5273,45.5543,45.4373,45.4733,47254.0
2017-03-22 12:00:00,50.5,50.59,50.49,50.54,47111.0,45.4643,45.5453,45.4553,45.5003,47111.0
2017-03-22 12:30:00,50.54,50.57,50.42,50.45,45167.0,45.5003,45.5273,45.3922,45.4192,45167.0
2017-03-22 13:00:00,50.44,50.47,50.36,50.42,61288.0,45.4102,45.4373,45.3382,45.3922,61288.0
2017-03-22 13:30:00,50.43,50.46,50.31,50.34,70826.0,45.4012,45.4283,45.2932,45.3202,70826.0
2017-03-22 14:00:00,50.34,50.4,50.29,50.31,62939.0,45.3202,45.3742,45.2752,45.2932,62939.0
2017-03-22 14:30:00,50.3,50.33,50.24,50.3,119918.0,45.2842,45.3112,45.2302,45.2842,119918.0
2017-03-22 15:00:00,50.3,50.37,50.28,50.33,119694.0,45.2842,45.3472,45.2662,45.3112,119694.0
2017-03-22 15:30:00,50.34,50.41,50.27,50.29,256402.0,45.3202,45.3832,45.2572,45.2752,256402.0
2017-03-23 09:30:00,50.18,50.38,50.18,50.25,35479.0,45.1762,45.3562,45.1762,45.2392,35479.0
2017-03-23 10:00:00,50.26,50.4,50.26,50.35,29931.0,45.2482,45.3742,45.2482,45.3292,29931.0
2017-03-23 10:30:00,50.34,50.57,50.34,50.53,56197.0,45.3202,45.5273,45.3202,45.4913,56197.0
2017-03-23 11:00:00,50.54,50.67,50.49,50.64,165757.0,45.5003,45.6173,45.4553,45.5903,165757.0
2017-03-23 11:30:00,50.63,50.72,50.59,50.7,46905.0,45.5813,45.6623,45.5453,45.6443,46905.0
2017-03-23 12:00:00,50.71,50.73,50.6,50.64,121339.0,45.6533,45.6713,45.5543,45.5903,121339.0
2017-03-23 12:30:00,50.63,50.63,50.54,50.59,55117.0,45.5813,45.5813,45.5003,45.5453,55117.0
2017-03-23 13:00:00,50.59,50.67,50.52,50.53,140776.0,45.5453,45.6173,45.4823,45.4913,140776.0
2017-03-23 13:30:00,50.54,50.62,50.51,50.6,49332.0,45.5003,45.5723,45.4733,45.5543,49332.0
2017-03-23 14:00:00,50.59,50.61,50.48,50.49,104732.0,45.5453,45.5633,45.4463,45.4553,104732.0
2017-03-23 14:30:00,50.5,50.59,50.47,50.53,76250.0,45.4643,45.5453,45.4373,45.4913,76250.0
2017-03-23 15:00:00,50.52,50.53,50.29,50.29,84889.0,45.4823,45.4913,45.2752,45.2752,84889.0
2017-03-23 15:30:00,50.3,50.38,50.23,50.34,271636.0,45.2842,45.3562,45.2212,45.3202,271636.0
2017-03-24 09:30:00,50.36,50.49,50.3,50.39,34274.0,45.3382,45.4553,45.2842,45.3652,34274.0
2017-03-24 10:00:00,50.38,50.45,50.27,50.33,51153.0,45.3562,45.4192,45.2572,45.3112,51153.0
2017-03-24 10:30:00,50.34,50.42,50.23,50.42,75640.0,45.3202,45.3922,45.2212,45.3922,75640.0
2017-03-24 11:00:00,50.42,50.43,50.31,50.38,47758.0,45.3922,45.4012,45.2932,45.3562,47758.0
2017-03-24 11:30:00,50.37,50.43,50.36,50.43,49955.0,45.3472,45.4012,45.3382,45.4012,49955.0
2017-03-24 12:00:00,50.43,50.46,50.31,50.36,63729.0,45.4012,45.4283,45.2932,45.3382,63729.0
2017-03-24 12:30:00,50.38,50.4,50.31,50.31,34082.0,45.3562,45.3742,45.2932,45.2932,34082.0
2017-03-24 13:00:00,50.32,50.36,50.29,50.36,27187.0,45.3022,45.3382,45.2752,45.3382,27187.0
2017-03-24 13:30:00,50.37,50.4,50.32,50.32,39894.0,45.3472,45.3742,45.3022,45.3022,39894.0
2017-03-24 14:00:00,50.32,50.34,50.29,50.31,48192.0,45.3022,45.3202,45.2752,45.2932,48192.0
2017-03-24 14:30:00,50.31,50.33,50.22,50.22,56379.0,45.2932,45.3112,45.2122,45.2122,56379.0
2017-03-24 15:00:00,50.23,50.23,50.04,50.05,183479.0,45.2212,45.2212,45.0501,45.0591,183479.0
2017-03-24 15:30:00,50.06,50.32,50.01,50.23,360918.0,45.0681,45.3022,45.0231,45.2212,360918.0
2017-03-27 09:30:00,50.11,50.37,50.04,50.36,57483.0,45.1132,45.3472,45.0501,45.3382,57483.0
2017-03-27 10:00:00,50.35,50.35,50.06,50.12,31307.0,45.3292,45.3292,45.0681,45.1222,31307.0
2017-03-27 10:30:00,50.12,50.28,50.06,50.26,49016.0,45.1222,45.2662,45.0681,45.2482,49016.0
2017-03-27 11:00:00,50.25,50.29,50.17,50.24,88352.0,45.2392,45.2752,45.1672,45.2302,88352.0
2017-03-27 11:30:00,50.25,50.55,50.23,50.54,129339.0,45.2392,45.5093,45.2212,45.5003,129339.0
2017-03-27 12:00:00,50.54,50.66,50.36,50.37,115940.0,45.5003,45.6083,45.3382,45.3472,115940.0
2017-03-27 12:30:00,50.37,50.42,50.25,50.29,89499.0,45.3472,45.3922,45.2392,45.2752,89499.0
2017-03-27 13:00:00,50.29,50.34,50.2,50.23,69599.0,45.2752,45.3202,45.1942,45.2212,69599.0
2017-03-27 13:30:00,50.24,50.3,50.14,50.29,78352.0,45.2302,45.2842,45.1402,45.2752,78352.0
2017-03-27 14:00:00,50.29,50.33,50.18,50.22,65344.0,45.2752,45.3112,45.1762,45.2122,65344.0
2017-03-27 14:30:00,50.22,50.36,50.2,50.36,66588.0,45.2122,45.3382,45.1942,45.3382,66588.0
2017-03-27 15:00:00,50.36,50.39,50.34,50.35,65727.0,45.3382,45.3652,45.3202,45.3292,65727.0
2017-03-27 15:30:00,50.35,50.35,50.24,50.28,196479.0,45.3292,45.3292,45.2302,45.2662,196479.0
2017-03-28 09:30:00,50.2,50.26,50.04,50.21,72058.0,45.1942,45.2482,45.0501,45.2032,72058.0
2017-03-28 10:00:00,50.22,50.34,50.2,50.24,66416.0,45.2122,45.3202,45.1942,45.2302,66416.0
2017-03-28 10:30:00,50.25,50.26,50.09,50.11,33896.0,45.2392,45.2482,45.0951,45.1132,33896.0
2017-03-28 11:00:00,50.11,50.19,50.1,50.16,50965.0,45.1132,45.1852,45.1042,45.1582,50965.0
2017-03-28 11:30:00,50.17,50.32,50.12,50.32,57806.0,45.1672,45.3022,45.1222,45.3022,57806.0
2017-03-28 12:00:00,50.32,50.38,50.31,50.33,65345.0,45.3022,45.3562,45.2932,45.3112,65345.0
2017-03-28 12:30:00,50.33,50.46,50.33,50.46,42134.0,45.3112,45.4283,45.3112,45.4283,42134.0
2017-03-28 13:00:00,50.47,50.47,50.42,50.45,33451.0,45.4373,45.4373,45.3922,45.4192,33451.0
2017-03-28 13:30:00,50.45,50.5,50.43,50.49,40486.0,45.4192,45.4643,45.4012,45.4553,40486.0
2017-03-28 14:00:00,50.5,50.51,50.44,50.47,56319.0,45.4643,45.4733,45.4102,45.4373,56319.0
2017-03-28 14:30:00,50.46,50.52,50.43,50.44,70468.0,45.4283,45.4823,45.4012,45.4102,70468.0
2017-03-28 15:00:00,50.44,50.46,50.33,50.38,82911.0,45.4102,45.4283,45.3112,45.3562,82911.0
2017-03-28 15:30:00,50.38,50.38,50.24,50.27,230728.0,45.3562,45.3562,45.2302,45.2572,230728.0
2017-03-29 09:30:00,50.19,50.32,50.08,50.23,97469.0,45.1852,45.3022,45.0861,45.2212,97469.0
2017-03-29 10:00:00,50.25,50.27,50.03,50.03,72701.0,45.2392,45.2572,45.0411,45.0411,72701.0
2017-03-29 10:30:00,50.04,50.09,50.01,50.04,63937.0,45.0501,45.0951,45.0231,45.0501,63937.0
2017-03-29 11:00:00,50.03,50.24,50.02,50.11,130594.0,45.0411,45.2302,45.0321,45.1132,130594.0
2017-03-29 11:30:00,50.11,50.12,50.0,50.11,93848.0,45.1132,45.1222,45.0141,45.1132,93848.0
2017-03-29 12:00:00,50.1,50.26,50.1,50.17,116013.0,45.1042,45.2482,45.1042,45.1672,116013.0
2017-03-29 12:30:00,50.17,50.19,50.11,50.16,50828.0,45.1672,45.1852,45.1132,45.1582,50828.0
2017-03-29 13:00:00,50.15,50.19,50.12,50.16,52698.0,45.1492,45.1852,45.1222,45.1582,52698.0
2017-03-29 13:30:00,50.16,50.22,50.12,50.22,94704.0,45.1582,45.2122,45.1222,45.2122,94704.0
2017-03-29 14:00:00,50.22,50.26,50.1,50.12,221790.0,45.2122,45.2482,45.1042,45.1222,221790.0
2017-03-29 14:30:00,50.12,50.13,50.05,50.13,101128.0,45.1222,45.1312,45.0591,45.1312,101128.0
2017-03-29 15:00:00,50.13,50.15,50.04,50.14,101214.0,45.1312,45.1492,45.0501,45.1402,101214.0
2017-03-29 15:30:00,50.14,50.16,50.0,50.05,175798.0,45.1402,45.1582,45.0141,45.0591,175798.0
2017-03-30 09:30:00,50.01,50.22,49.93,50.06,126364.0,45.0231,45.2122,44.9511,45.0681,126364.0
2017-03-30 10:00:00,50.06,50.11,49.97,50.08,45808.0,45.0681,45.1132,44.9871,45.0861,45808.0
2017-03-30 10:30:00,50.09,50.18,50.09,50.16,31072.0,45.0951,45.1762,45.0951,45.1582,31072.0
2017-03-30 11:00:00,50.17,50.19,50.12,50.18,29873.0,45.1672,45.1852,45.1222,45.1762,29873.0
2017-03-30 11:30:00,50.19,50.19,50.1,50.11,20423.0,45.1852,45.1852,45.1042,45.1132,20423.0
2017-03-30 12:00:00,50.1,50.12,50.01,50.05,26478.0,45.1042,45.1222,45.0231,45.0591,26478.0
2017-03-30 12:30:00,50.06,50.07,49.99,50.05,28833.0,45.0681,45.0771,45.0051,45.0591,28833.0
2017-03-30 13:00:00,50.05,50.05,50.0,50.03,28391.0,45.0591,45.0591,45.0141,45.0411,28391.0
2017-03-30 13:30:00,50.03,50.06,49.99,50.0,33056.0,45.0411,45.0681,45.0051,45.0141,33056.0
2017-03-30 14:00:00,49.99,50.03,49.96,50.02,54027.0,45.0051,45.0411,44.9781,45.0321,54027.0
2017-03-30 14:30:00,50.03,50.07,50.0,50.04,61489.0,45.0411,45.0771,45.0141,45.0501,61489.0
2017-03-30 15:00:00,50.04,50.07,50.02,50.03,48901.0,45.0501,45.0771,45.0321,45.0411,48901.0
2017-03-30 15:30:00,50.04,50.06,50.01,50.02,139750.0,45.0501,45.0681,45.0231,45.0321,139750.0
2017-03-31 09:30:00,50.03,50.22,49.93,50.14,44812.0,45.0411,45.2122,44.9511,45.1402,44812.0
2017-03-31 10:00:00,50.14,50.19,50.06,50.07,42669.0,45.1402,45.1852,45.0681,45.0771,42669.0
2017-03-31 10:30:00,50.07,50.09,50.03,50.04,33216.0,45.0771,45.0951,45.0411,45.0501,33216.0
2017-03-31 11:00:00,50.04,50.05,49.91,49.92,53749.0,45.0501,45.0591,44.9331,44.9421,53749.0
2017-03-31 11:30:00,49.91,49.97,49.89,49.94,52499.0,44.9331,44.9871,44.9151,44.9601,52499.0
2017-03-31 12:00:00,49.93,49.97,49.88,49.97,33750.0,44.9511,44.9871,44.9061,44.9871,33750.0
2017-03-31 12:30:00,49.97,50.0,49.92,49.94,25417.0,44.9871,45.0141,44.9421,44.9601,25417.0
2017-03-31 13:00:00,49.94,49.96,49.86,49.87,43398.0,44.9601,44.9781,44.8881,44.8971,43398.0
2017-03-31 13:30:00,49.87,49.92,49.81,49.82,47454.0,44.8971,44.9421,44.8431,44.8521,47454.0
2017-03-31 14:00:00,49.82,49.94,49.79,49.88,113686.0,44.8521,44.9601,44.8251,44.9061,113686.0
2017-03-31 14:30:00,49.89,49.93,49.84,49.9,223814.0,44.9151,44.9511,44.8701,44.9241,223814.0
2017-03-31 15:00:00,49.89,50.03,49.88,49.99,128519.0,44.9151,45.0411,44.9061,45.0051,128519.0
2017-03-31 15:30:00,49.99,50.05,49.87,49.88,169654.0,45.0051,45.0591,44.8971,44.9061,169654.0
2017-04-03 09:30:00,49.9,50.23,49.9,50.05,93624.0,44.9241,45.2212,44.9241,45.0591,93624.0
2017-04-03 10:00:00,50.08,50.13,49.99,50.07,74179.0,45.0861,45.1312,45.0051,45.0771,74179.0
2017-04-03 10:30:00,50.07,50.2,49.98,50.0,57371.0,45.0771,45.1942,44.9961,45.0141,57371.0
2017-04-03 11:00:00,49.98,50.06,49.95,49.99,42073.0,44.9961,45.0681,44.9691,45.0051,42073.0
2017-04-03 11:30:00,50.0,50.01,49.94,49.97,50445.0,45.0141,45.0231,44.9601,44.9871,50445.0
2017-04-03 12:00:00,49.97,49.99,49.92,49.98,29394.0,44.9871,45.0051,44.9421,44.9961,29394.0
2017-04-03 12:30:00,49.97,50.01,49.95,50.01,47797.0,44.9871,45.0231,44.9691,45.0231,47797.0
2017-04-03 13:00:00,50.01,50.06,49.94,49.95,33336.0,45.0231,45.0681,44.9601,44.9691,33336.0
2017-04-03 13:30:00,49.95,50.02,49.94,49.97,42387.0,44.9691,45.0321,44.9601,44.9871,42387.0
2017-04-03 14:00:00,49.97,49.98,49.83,49.9,65965.0,44.9871,44.9961,44.8611,44.9241,65965.0
2017-04-03 14:30:00,49.89,49.96,49.77,49.79,111824.0,44.9151,44.9781,44.8071,44.8251,111824.0
2017-04-03 15:00:00,49.8,49.99,49.79,49.93,108222.0,44.8341,45.0051,44.8251,44.9511,108222.0
2017-04-03 15:30:00,49.94,49.96,49.86,49.88,201326.0,44.9601,44.9781,44.8881,44.9061,201326.0
2017-04-04 09:30:00,49.94,50.05,49.52,49.56,154258.0,44.9601,45.0591,44.582,44.618,154258.0
2017-04-04 10:00:00,49.57,49.62,49.49,49.61,152419.0,44.627,44.672,44.555,44.663,152419.0
2017-04-04 10:30:00,49.61,49.62,49.47,49.59,100627.0,44.663,44.672,44.537,44.645,100627.0
2017-04-04 11:00:00,49.59,49.71,49.56,49.67,101602.0,44.645,44.753,44.618,44.717,101602.0
2017-04-04 11:30:00,49.67,49.76,49.67,49.74,67736.0,44.717,44.7981,44.717,44.78,67736.0
2017-04-04 12:00:00,49.74,49.75,49.67,49.69,65497.0,44.78,44.7891,44.717,44.735,65497.0
2017-04-04 12:30:00,49.7,49.74,49.67,49.72,53218.0,44.744,44.78,44.717,44.762,53218.0
2017-04-04 13:00:00,49.72,49.72,49.66,49.69,56928.0,44.762,44.762,44.708,44.735,56928.0
2017-04-04 13:30:00,49.69,49.86,49.67,49.84,77678.0,44.735,44.8881,44.717,44.8701,77678.0
2017-04-04 14:00:00,49.83,49.85,49.75,49.8,77426.0,44.8611,44.8791,44.7891,44.8341,77426.0
2017-04-04 14:30:00,49.81,49.83,49.75,49.76,72167.0,44.8431,44.8611,44.7891,44.7981,72167.0
2017-04-04 15:00:00,49.75,49.78,49.67,49.68,72964.0,44.7891,44.8161,44.717,44.726,72964.0
2017-04-04 15:30:00,49.67,49.77,49.67,49.76,347607.0,44.717,44.8071,44.717,44.7981,347607.0
2017-04-05 09:30:00,49.75,49.84,49.5,49.51,115000.0,44.7891,44.8701,44.564,44.573,115000.0
2017-04-05 10:00:00,49.52,49.99,49.52,49.94,68463.0,44.582,45.0051,44.582,44.9601,68463.0
2017-04-05 10:30:00,49.94,49.96,49.74,49.75,79433.0,44.9601,44.9781,44.78,44.7891,79433.0
2017-04-05 11:00:00,49.74,49.76,49.65,49.65,111028.0,44.78,44.7981,44.699,44.699,111028.0
2017-04-05 11:30:00,49.66,49.71,49.59,49.59,78516.0,44.708,44.753,44.645,44.645,78516.0
2017-04-05 12:00:00,49.59,49.7,49.51,49.62,190231.0,44.645,44.744,44.573,44.672,190231.0
2017-04-05 12:30:00,49.63,49.66,49.6,49.63,62945.0,44.681,44.708,44.654,44.681,62945.0
2017-04-05 13:00:00,49.63,49.82,49.61,49.81,113121.0,44.681,44.8521,44.663,44.8431,113121.0
2017-04-05 13:30:00,49.82,49.82,49.74,49.74,76070.0,44.8521,44.8521,44.78,44.78,76070.0
2017-04-05 14:00:00,49.74,49.78,49.62,49.69,112734.0,44.78,44.8161,44.672,44.735,112734.0
2017-04-05 14:30:00,49.69,49.71,49.6,49.66,127033.0,44.735,44.753,44.654,44.708,127033.0
2017-04-05 15:00:00,49.66,49.72,49.57,49.61,209469.0,44.708,44.762,44.627,44.663,209469.0
2017-04-05 15:30:00,49.61,49.68,49.49,49.56,456817.0,44.663,44.726,44.555,44.618,456817.0
2017-04-06 09:30:00,49.57,49.86,49.51,49.8,96917.0,44.627,44.8881,44.573,44.8341,96917.0
2017-04-06 10:00:00,49.8,49.82,49.64,49.75,142850.0,44.8341,44.8521,44.69,44.7891,142850.0
2017-04-06 10:30:00,49.75,49.83,49.64,49.82,119902.0,44.7891,44.8611,44.69,44.8521,119902.0
2017-04-06 11:00:00,49.81,49.82,49.69,49.76,98451.0,44.8431,44.8521,44.735,44.7981,98451.0
2017-04-06 11:30:00,49.75,49.84,49.7,49.79,99400.0,44.7891,44.8701,44.744,44.8251,99400.0
2017-04-06 12:00:00,49.8,49.8,49.74,49.79,67649.0,44.8341,44.8341,44.78,44.8251,67649.0
2017-04-06 12:30:00,49.78,49.8,49.68,49.72,61154.0,44.8161,44.8341,44.726,44.762,61154.0
2017-04-06 13:00:00,49.72,49.74,49.69,49.73,51658.0,44.762,44.78,44.735,44.771,51658.0
2017-04-06 13:30:00,49.73,49.82,49.72,49.77,57437.0,44.771,44.8521,44.762,44.8071,57437.0
2017-04-06 14:00:00,49.77,49.81,49.73,49.75,55844.0,44.8071,44.8431,44.771,44.7891,55844.0
2017-04-06 14:30:00,49.76,49.81,49.71,49.74,115951.0,44.7981,44.8431,44.753,44.78,115951.0
2017-04-06 15:00:00,49.75,49.84,49.74,49.83,110291.0,44.7891,44.8701,44.78,44.8611,110291.0
2017-04-06 15:30:00,49.82,49.84,49.71,49.77,245082.0,44.8521,44.8701,44.753,44.8071,245082.0
2017-04-07 09:30:00,49.68,49.7,49.48,49.55,69694.0,44.726,44.744,44.546,44.609,69694.0
2017-04-07 10:00:00,49.53,49.9,49.51,49.85,100218.0,44.591,44.9241,44.573,44.8791,100218.0
2017-04-07 10:30:00,49.86,49.87,49.71,49.75,76082.0,44.8881,44.8971,44.753,44.7891,76082.0
2017-04-07 11:00:00,49.75,49.81,49.68,49.72,83569.0,44.7891,44.8431,44.726,44.762,83569.0
2017-04-07 11:30:00,49.72,49.79,49.69,49.75,72500.0,44.762,44.8251,44.735,44.7891,72500.0
2017-04-07 12:00:00,49.75,49.76,49.59,49.65,97563.0,44.7891,44.7981,44.645,44.699,97563.0
2017-04-07 12:30:00,49.65,49.65,49.59,49.62,34662.0,44.699,44.699,44.645,44.672,34662.0
2017-04-07 13:00:00,49.61,49.69,49.56,49.69,82200.0,44.663,44.735,44.618,44.735,82200.0
2017-04-07 13:30:00,49.68,49.7,49.62,49.65,50763.0,44.726,44.744,44.672,44.699,50763.0
2017-04-07 14:00:00,49.65,49.68,49.61,49.65,54312.0,44.699,44.726,44.663,44.699,54312.0
2017-04-07 14:30:00,49.65,49.66,49.57,49.57,107621.0,44.699,44.708,44.627,44.627,107621.0
2017-04-07 15:00:00,49.56,49.63,49.56,49.6,91742.0,44.618,44.681,44.618,44.654,91742.0
2017-04-07 15:30:00,49.6,49.63,49.53,49.57,237664.0,44.654,44.681,44.591,44.627,237664.0
2017-04-10 09:30:00,49.56,49.85,49.41,49.85,60783.0,44.618,44.8791,44.483,44.8791,60783.0
2017-04-10 10:00:00,49.86,49.91,49.76,49.89,54182.0,44.8881,44.9331,44.7981,44.9151,54182.0
2017-04-10 10:30:00,49.88,49.95,49.82,49.89,41057.0,44.9061,44.9691,44.8521,44.9151,41057.0
2017-04-10 11:00:00,49.89,50.0,49.87,49.89,35686.0,44.9151,45.0141,44.8971,44.9151,35686.0
2017-04-10 11:30:00,49.89,49.89,49.79,49.81,54667.0,44.9151,44.9151,44.8251,44.8431,54667.0
2017-04-10 12:00:00,49.81,49.85,49.74,49.84,57496.0,44.8431,44.8791,44.78,44.8701,57496.0
2017-04-10 12:30:00,49.83,49.93,49.83,49.9,44318.0,44.8611,44.9511,44.8611,44.9241,44318.0
2017-04-10 13:00:00,49.91,49.91,49.87,49.9,24615.0,44.9331,44.9331,44.8971,44.9241,24615.0
2017-04-10 13:30:00,49.9,49.95,49.89,49.94,41428.0,44.9241,44.9691,44.9151,44.9601,41428.0
2017-04-10 14:00:00,49.93,49.99,49.93,49.94,42648.0,44.9511,45.0051,44.9511,44.9601,42648.0
2017-04-10 14:30:00,49.95,50.04,49.95,50.0,44652.0,44.9691,45.0501,44.9691,45.0141,44652.0
2017-04-10 15:00:00,50.0,50.03,49.93,49.96,62338.0,45.0141,45.0411,44.9511,44.9781,62338.0
2017-04-10 15:30:00,49.97,49.98,49.87,49.9,130191.0,44.9871,44.9961,44.8971,44.9241,130191.0
2017-04-11 09:30:00,49.82,49.94,49.75,49.94,50176.0,44.8521,44.9601,44.7891,44.9601,50176.0
2017-04-11 10:00:00,49.95,50.08,49.9,50.07,67344.0,44.9691,45.0861,44.9241,45.0771,67344.0
2017-04-11 10:30:00,50.06,50.06,49.94,50.04,51233.0,45.0681,45.0681,44.9601,45.0501,51233.0
2017-04-11 11:00:00,50.04,50.07,49.9,49.92,38064.0,45.0501,45.0771,44.9241,44.9421,38064.0
2017-04-11 11:30:00,49.92,49.97,49.85,49.85,27892.0,44.9421,44.9871,44.8791,44.8791,27892.0
2017-04-11 12:00:00,49.85,49.92,49.85,49.89,24544.0,44.8791,44.9421,44.8791,44.9151,24544.0
2017-04-11 12:30:00,49.89,49.94,49.89,49.94,21399.0,44.9151,44.9601,44.9151,44.9601,21399.0
2017-04-11 13:00:00,49.94,49.98,49.92,49.97,24503.0,44.9601,44.9961,44.9421,44.9871,24503.0
2017-04-11 13:30:00,49.98,50.01,49.96,50.01,32734.0,44.9961,45.0231,44.9781,45.0231,32734.0
2017-04-11 14:00:00,50.02,50.08,50.0,50.05,47968.0,45.0321,45.0861,45.0141,45.0591,47968.0
2017-04-11 14:30:00,50.05,50.1,50.02,50.04,50170.0,45.0591,45.1042,45.0321,45.0501,50170.0
2017-04-11 15:00:00,50.04,50.04,49.9,49.93,55876.0,45.0501,45.0501,44.9241,44.9511,55876.0
2017-04-11 15:30:00,49.94,50.01,49.9,50.01,146247.0,44.9601,45.0231,44.9241,45.0231,146247.0
2017-04-12 09:30:00,49.87,50.03,49.81,49.98,88817.0,44.8971,45.0411,44.8431,44.9961,88817.0
2017-04-12 10:00:00,49.98,50.15,49.95,50.05,60535.0,44.9961,45.1492,44.9691,45.0591,60535.0
2017-04-12 10:30:00,50.05,50.06,49.97,49.97,51762.0,45.0591,45.0681,44.9871,44.9871,51762.0
2017-04-12 11:00:00,49.98,50.04,49.93,49.98,69680.0,44.9961,45.0501,44.9511,44.9961,69680.0
2017-04-12 11:30:00,49.98,50.07,49.97,50.05,57431.0,44.9961,45.0771,44.9871,45.0591,57431.0
2017-04-12 12:00:00,50.05,50.05,49.98,50.0,68565.0,45.0591,45.0591,44.9961,45.0141,68565.0
2017-04-12 12:30:00,50.01,50.03,49.95,50.01,40171.0,45.0231,45.0411,44.9691,45.0231,40171.0
2017-04-12 13:00:00,50.01,50.06,49.98,50.01,46682.0,45.0231,45.0681,44.9961,45.0231,46682.0
2017-04-12 13:30:00,50.01,50.07,49.97,50.07,89339.0,45.0231,45.0771,44.9871,45.0771,89339.0
2017-04-12 14:00:00,50.07,50.09,50.02,50.07,76095.0,45.0771,45.0951,45.0321,45.0771,76095.0
2017-04-12 14:30:00,50.07,50.08,50.01,50.04,71084.0,45.0771,45.0861,45.0231,45.0501,71084.0
2017-04-12 15:00:00,50.05,50.08,49.99,50.08,83911.0,45.0591,45.0861,45.0051,45.0861,83911.0
2017-04-12 15:30:00,50.08,50.1,50.01,50.04,300630.0,45.0861,45.1042,45.0231,45.0501,300630.0
2017-04-13 09:30:00,49.85,50.0,49.64,49.94,90276.0,44.8791,45.0141,44.69,44.9601,90276.0
2017-04-13 10:00:00,49.94,49.98,49.82,49.93,44900.0,44.9601,44.9961,44.8521,44.9511,44900.0
2017-04-13 10:30:00,49.94,50.01,49.91,49.95,59893.0,44.9601,45.0231,44.9331,44.9691,59893.0
2017-04-13 11:00:00,49.95,49.98,49.86,49.86,46767.0,44.9691,44.9961,44.8881,44.8881,46767.0
2017-04-13 11:30:00,49.87,50.01,49.86,50.0,68129.0,44.8971,45.0231,44.8881,45.0141,68129.0
2017-04-13 12:00:00,50.01,50.01,49.94,49.96,55837.0,45.0231,45.0231,44.9601,44.9781,55837.0
2017-04-13 12:30:00,49.96,49.96,49.87,49.93,47620.0,44.9781,44.9781,44.8971,44.9511,47620.0
2017-04-13 13:00:00,49.94,49.94,49.83,49.9,47737.0,44.9601,44.9601,44.8611,44.9241,47737.0
2017-04-13 13:30:00,49.9,49.95,49.87,49.91,44007.0,44.9241,44.9691,44.8971,44.9331,44007.0
2017-04-13 14:00:00,49.91,49.99,49.91,49.97,84107.0,44.9331,45.0051,44.9331,44.9871,84107.0
2017-04-13 14:30:00,49.97,49.99,49.96,49.97,59350.0,44.9871,45.0051,44.9781,44.9871,59350.0
2017-04-13 15:00:00,49.98,49.99,49.83,49.86,64138.0,44.9961,45.0051,44.8611,44.8881,64138.0
2017-04-13 15:30:00,49.86,49.91,49.79,49.79,191374.0,44.8881,44.9331,44.8251,44.8251,191374.0
2017-04-17 09:30:00,49.92,50.13,49.85,49.98,55778.0,44.9421,45.1312,44.8791,44.9961,55778.0
2017-04-17 10:00:00,50.0,50.08,49.98,50.06,21922.0,45.0141,45.0861,44.9961,45.0681,21922.0
2017-04-17 10:30:00,50.08,50.12,50.01,50.09,80813.0,45.0861,45.1222,45.0231,45.0951,80813.0
2017-04-17 11:00:00,50.1,50.15,50.05,50.14,39121.0,45.1042,45.1492,45.0591,45.1402,39121.0
2017-04-17 11:30:00,50.13,50.19,50.13,50.14,32292.0,45.1312,45.1852,45.1312,45.1402,32292.0
2017-04-17 12:00:00,50.13,50.29,50.13,50.26,81988.0,45.1312,45.2752,45.1312,45.2482,81988.0
2017-04-17 12:30:00,50.26,50.27,50.17,50.19,19373.0,45.2482,45.2572,45.1672,45.1852,19373.0
2017-04-17 13:00:00,50.18,50.23,50.17,50.22,22196.0,45.1762,45.2212,45.1672,45.2122,22196.0
2017-04-17 13:30:00,50.22,50.24,50.2,50.22,20084.0,45.2122,45.2302,45.1942,45.2122,20084.0
2017-04-17 14:00:00,50.22,50.24,50.19,50.21,33811.0,45.2122,45.2302,45.1852,45.2032,33811.0
2017-04-17 14:30:00,50.22,50.3,50.19,50.27,78098.0,45.2122,45.2842,45.1852,45.2572,78098.0
2017-04-17 15:00:00,50.27,50.34,50.24,50.33,74256.0,45.2572,45.3202,45.2302,45.3112,74256.0
2017-04-17 15:30:00,50.33,50.34,50.26,50.33,234900.0,45.3112,45.3202,45.2482,45.3112,234900.0
2017-04-18 09:30:00,50.32,50.78,50.32,50.75,106485.0,45.3022,45.7163,45.3022,45.6893,106485.0
2017-04-18 10:00:00,50.75,50.93,50.68,50.79,79333.0,45.6893,45.8514,45.6263,45.7253,79333.0
2017-04-18 10:30:00,50.8,50.82,50.76,50.78,68170.0,45.7343,45.7524,45.6983,45.7163,68170.0
2017-04-18 11:00:00,50.78,50.89,50.78,50.84,63185.0,45.7163,45.8154,45.7163,45.7704,63185.0
2017-04-18 11:30:00,50.83,50.84,50.74,50.76,46445.0,45.7614,45.7704,45.6803,45.6983,46445.0
2017-04-18 12:00:00,50.76,50.81,50.72,50.77,65647.0,45.6983,45.7434,45.6623,45.7073,65647.0
2017-04-18 12:30:00,50.77,50.79,50.71,50.78,46162.0,45.7073,45.7253,45.6533,45.7163,46162.0
2017-04-18 13:00:00,50.79,50.83,50.75,50.76,47197.0,45.7253,45.7614,45.6893,45.6983,47197.0
2017-04-18 13:30:00,50.77,50.78,50.71,50.76,44195.0,45.7073,45.7163,45.6533,45.6983,44195.0
2017-04-18 14:00:00,50.76,50.77,50.73,50.75,107611.0,45.6983,45.7073,45.6713,45.6893,107611.0
2017-04-18 14:30:00,50.75,50.78,50.7,50.75,82579.0,45.6893,45.7163,45.6443,45.6893,82579.0
2017-04-18 15:00:00,50.75,50.8,50.73,50.75,68463.0,45.6893,45.7343,45.6713,45.6893,68463.0
2017-04-18 15:30:00,50.75,50.79,50.7,50.7,213600.0,45.6893,45.7253,45.6443,45.6443,213600.0
2017-04-19 09:30:00,50.74,50.79,50.5,50.7,56729.0,45.6803,45.7253,45.4643,45.6443,56729.0
2017-04-19 10:00:00,50.69,50.71,50.6,50.63,78816.0,45.6353,45.6533,45.5543,45.5813,78816.0
2017-04-19 10:30:00,50.63,50.7,50.52,50.59,56421.0,45.5813,45.6443,45.4823,45.5453,56421.0
2017-04-19 11:00:00,50.6,50.61,50.58,50.58,32093.0,45.5543,45.5633,45.5363,45.5363,32093.0
2017-04-19 11:30:00,50.57,50.67,50.56,50.62,51877.0,45.5273,45.6173,45.5183,45.5723,51877.0
2017-04-19 12:00:00,50.62,50.67,50.6,50.65,36232.0,45.5723,45.6173,45.5543,45.5993,36232.0
2017-04-19 12:30:00,50.65,50.68,50.64,50.65,31875.0,45.5993,45.6263,45.5903,45.5993,31875.0
2017-04-19 13:00:00,50.65,50.68,50.61,50.63,42899.0,45.5993,45.6263,45.5633,45.5813,42899.0
2017-04-19 13:30:00,50.63,50.63,50.59,50.6,57982.0,45.5813,45.5813,45.5453,45.5543,57982.0
2017-04-19 14:00:00,50.6,50.68,50.58,50.68,65609.0,45.5543,45.6263,45.5363,45.6263,65609.0
2017-04-19 14:30:00,50.68,50.69,50.57,50.59,52776.0,45.6263,45.6353,45.5273,45.5453,52776.0
2017-04-19 15:00:00,50.59,50.64,50.58,50.58,82477.0,45.5453,45.5903,45.5363,45.5363,82477.0
2017-04-19 15:30:00,50.59,50.66,50.54,50.64,215338.0,45.5453,45.6083,45.5003,45.5903,215338.0
2017-04-20 09:30:00,50.61,50.71,50.54,50.67,53466.0,45.5633,45.6533,45.5003,45.6173,53466.0
2017-04-20 10:00:00,50.66,50.71,50.49,50.55,97893.0,45.6083,45.6533,45.4553,45.5093,97893.0
2017-04-20 10:30:00,50.56,50.6,50.48,50.48,45529.0,45.5183,45.5543,45.4463,45.4463,45529.0
2017-04-20 11:00:00,50.49,50.51,50.4,50.46,57929.0,45.4553,45.4733,45.3742,45.4283,57929.0
2017-04-20 11:30:00,50.46,50.54,50.36,50.45,142531.0,45.4283,45.5003,45.3382,45.4192,142531.0
2017-04-20 12:00:00,50.45,50.46,50.35,50.36,115987.0,45.4192,45.4283,45.3292,45.3382,115987.0
2017-04-20 12:30:00,50.35,50.45,50.35,50.45,76203.0,45.3292,45.4192,45.3292,45.4192,76203.0
2017-04-20 13:00:00,50.44,50.5,50.4,50.41,67081.0,45.4102,45.4643,45.3742,45.3832,67081.0
2017-04-20 13:30:00,50.41,50.43,50.38,50.42,109432.0,45.3832,45.4012,45.3562,45.3922,109432.0
2017-04-20 14:00:00,50.43,50.46,50.38,50.45,85243.0,45.4012,45.4283,45.3562,45.4192,85243.0
2017-04-20 14:30:00,50.46,50.46,50.36,50.36,95244.0,45.4283,45.4283,45.3382,45.3382,95244.0
2017-04-20 15:00:00,50.36,50.37,50.31,50.31,74477.0,45.3382,45.3472,45.2932,45.2932,74477.0
2017-04-20 15:30:00,50.31,50.33,50.23,50.28,302135.0,45.2932,45.3112,45.2212,45.2662,302135.0
2017-04-21 09:30:00,50.19,50.55,50.14,50.48,172316.0,45.1852,45.5093,45.1402,45.4463,172316.0
2017-04-21 10:00:00,50.48,50.51,50.35,50.35,71325.0,45.4463,45.4733,45.3292,45.3292,71325.0
2017-04-21 10:30:00,50.35,50.38,50.28,50.3,67523.0,45.3292,45.3562,45.2662,45.2842,67523.0
2017-04-21 11:00:00,50.3,50.36,50.24,50.34,102932.0,45.2842,45.3382,45.2302,45.3202,102932.0
2017-04-21 11:30:00,50.35,50.37,50.32,50.32,64827.0,45.3292,45.3472,45.3022,45.3022,64827.0
2017-04-21 12:00:00,50.33,50.33,50.27,50.3,40860.0,45.3112,45.3112,45.2572,45.2842,40860.0
2017-04-21 12:30:00,50.29,50.34,50.29,50.33,50256.0,45.2752,45.3202,45.2752,45.3112,50256.0
2017-04-21 13:00:00,50.34,50.34,50.25,50.31,71637.0,45.3202,45.3202,45.2392,45.2932,71637.0
2017-04-21 13:30:00,50.31,50.38,50.3,50.37,50033.0,45.2932,45.3562,45.2842,45.3472,50033.0
2017-04-21 14:00:00,50.37,50.37,50.31,50.35,59596.0,45.3472,45.3472,45.2932,45.3292,59596.0
2017-04-21 14:30:00,50.34,50.35,50.31,50.34,34875.0,45.3202,45.3292,45.2932,45.3202,34875.0
2017-04-21 15:00:00,50.34,50.35,50.26,50.31,80463.0,45.3202,45.3292,45.2482,45.2932,80463.0
2017-04-21 15:30:00,50.3,50.34,50.24,50.25,200428.0,45.2842,45.3202,45.2302,45.2392,200428.0
2017-04-24 09:30:00,50.42,50.57,50.05,50.35,227228.0,45.3922,45.5273,45.0591,45.3292,227228.0
2017-04-24 10:00:00,50.35,50.44,50.26,50.34,208274.0,45.3292,45.4102,45.2482,45.3202,208274.0
2017-04-24 10:30:00,50.35,50.36,50.24,50.34,113806.0,45.3292,45.3382,45.2302,45.3202,113806.0
2017-04-24 11:00:00,50.34,50.36,50.22,50.26,102072.0,45.3202,45.3382,45.2122,45.2482,102072.0
2017-04-24 11:30:00,50.27,50.28,50.23,50.24,132137.0,45.2572,45.2662,45.2212,45.2302,132137.0
2017-04-24 12:00:00,50.25,50.35,50.19,50.34,131304.0,45.2392,45.3292,45.1852,45.3202,131304.0
2017-04-24 12:30:00,50.34,50.35,50.29,50.33,31046.0,45.3202,45.3292,45.2752,45.3112,31046.0
2017-04-24 13:00:00,50.31,50.41,50.28,50.38,38598.0,45.2932,45.3832,45.2662,45.3562,38598.0
2017-04-24 13:30:00,50.38,50.45,50.38,50.43,42090.0,45.3562,45.4192,45.3562,45.4012,42090.0
2017-04-24 14:00:00,50.44,50.44,50.35,50.37,42151.0,45.4102,45.4102,45.3292,45.3472,42151.0
2017-04-24 14:30:00,50.38,50.39,50.36,50.38,44013.0,45.3562,45.3652,45.3382,45.3562,44013.0
2017-04-24 15:00:00,50.39,50.42,50.37,50.4,100785.0,45.3652,45.3922,45.3472,45.3742,100785.0
2017-04-24 15:30:00,50.41,50.42,50.38,50.4,214528.0,45.3832,45.3922,45.3562,45.3742,214528.0
2017-04-25 09:30:00,50.62,50.65,50.39,50.64,97816.0,45.5723,45.5993,45.3652,45.5903,97816.0
2017-04-25 10:00:00,50.64,50.65,50.49,50.52,91897.0,45.5903,45.5993,45.4553,45.4823,91897.0
2017-04-25 10:30:00,50.51,50.62,50.49,50.5,65017.0,45.4733,45.5723,45.4553,45.4643,65017.0
2017-04-25 11:00:00,50.5,50.59,50.5,50.53,46588.0,45.4643,45.5453,45.4643,45.4913,46588.0
2017-04-25 11:30:00,50.52,50.56,50.49,50.5,40672.0,45.4823,45.5183,45.4553,45.4643,40672.0
2017-04-25 12:00:00,50.5,50.53,50.4,50.42,131164.0,45.4643,45.4913,45.3742,45.3922,131164.0
2017-04-25 12:30:00,50.42,50.45,50.37,50.39,51691.0,45.3922,45.4192,45.3472,45.3652,51691.0
2017-04-25 13:00:00,50.39,50.44,50.35,50.35,65416.0,45.3652,45.4102,45.3292,45.3292,65416.0
2017-04-25 13:30:00,50.36,50.49,50.35,50.46,74747.0,45.3382,45.4553,45.3292,45.4283,74747.0
2017-04-25 14:00:00,50.46,50.46,50.33,50.33,62626.0,45.4283,45.4283,45.3112,45.3112,62626.0
2017-04-25 14:30:00,50.33,50.43,50.33,50.38,67883.0,45.3112,45.4012,45.3112,45.3562,67883.0
2017-04-25 15:00:00,50.38,50.44,50.33,50.34,143289.0,45.3562,45.4102,45.3112,45.3202,143289.0
2017-04-25 15:30:00,50.34,50.37,50.29,50.29,358235.0,45.3202,45.3472,45.2752,45.2752,358235.0
2017-04-26 09:30:00,50.2,50.24,49.91,49.92,92765.0,45.1942,45.2302,44.9331,44.9421,92765.0
2017-04-26 10:00:00,49.92,50.07,49.87,50.07,109644.0,44.9421,45.0771,44.8971,45.0771,109644.0
2017-04-26 10:30:00,50.07,50.09,49.98,50.02,88053.0,45.0771,45.0951,44.9961,45.0321,88053.0
2017-04-26 11:00:00,50.02,50.1,49.99,50.09,70918.0,45.0321,45.1042,45.0051,45.0951,70918.0
2017-04-26 11:30:00,50.09,50.09,49.98,50.04,75660.0,45.0951,45.0951,44.9961,45.0501,75660.0
2017-04-26 12:00:00,50.04,50.04,49.97,49.98,44160.0,45.0501,45.0501,44.9871,44.9961,44160.0
2017-04-26 12:30:00,49.98,50.06,49.96,50.06,31674.0,44.9961,45.0681,44.9781,45.0681,31674.0
2017-04-26 13:00:00,50.06,50.08,50.03,50.03,69474.0,45.0681,45.0861,45.0411,45.0411,69474.0
2017-04-26 13:30:00,50.03,50.04,49.91,49.94,58698.0,45.0411,45.0501,44.9331,44.9601,58698.0
2017-04-26 14:00:00,49.93,50.0,49.91,49.97,47686.0,44.9511,45.0141,44.9331,44.9871,47686.0
2017-04-26 14:30:00,49.97,50.03,49.95,50.0,99037.0,44.9871,45.0411,44.9691,45.0141,99037.0
2017-04-26 15:00:00,49.99,50.04,49.93,49.95,278137.0,45.0051,45.0501,44.9511,44.9691,278137.0
2017-04-26 15:30:00,49.95,49.96,49.76,49.79,280187.0,44.9691,44.9781,44.7981,44.8251,280187.0
2017-04-27 09:30:00,49.83,49.87,49.61,49.79,57696.0,44.8611,44.8971,44.663,44.8251,57696.0
2017-04-27 10:00:00,49.77,50.04,49.76,49.96,44637.0,44.8071,45.0501,44.7981,44.9781,44637.0
2017-04-27 10:30:00,49.96,49.99,49.89,49.93,67930.0,44.9781,45.0051,44.9151,44.9511,67930.0
2017-04-27 11:00:00,49.92,49.93,49.68,49.69,45417.0,44.9421,44.9511,44.726,44.735,45417.0
2017-04-27 11:30:00,49.7,49.77,49.66,49.73,49191.0,44.744,44.8071,44.708,44.771,49191.0
2017-04-27 12:00:00,49.73,49.76,49.71,49.76,27798.0,44.771,44.7981,44.753,44.7981,27798.0
2017-04-27 12:30:00,49.77,49.85,49.76,49.85,45528.0,44.8071,44.8791,44.7981,44.8791,45528.0
2017-04-27 13:00:00,49.86,49.89,49.81,49.86,43573.0,44.8881,44.9151,44.8431,44.8881,43573.0
2017-04-27 13:30:00,49.86,49.87,49.81,49.86,38362.0,44.8881,44.8971,44.8431,44.8881,38362.0
2017-04-27 14:00:00,49.86,49.89,49.83,49.88,43328.0,44.8881,44.9151,44.8611,44.9061,43328.0
2017-04-27 14:30:00,49.88,49.88,49.82,49.83,42471.0,44.9061,44.9061,44.8521,44.8611,42471.0
2017-04-27 15:00:00,49.82,49.83,49.74,49.76,66092.0,44.8521,44.8611,44.78,44.7981,66092.0
2017-04-27 15:30:00,49.76,49.85,49.74,49.81,323819.0,44.7981,44.8791,44.78,44.8431,323819.0
2017-04-28 09:30:00,49.63,49.65,49.35,49.43,103553.0,44.681,44.699,44.4289,44.501,103553.0
2017-04-28 10:00:00,49.44,49.47,49.34,49.41,82382.0,44.51,44.537,44.4199,44.483,82382.0
2017-04-28 10:30:00,49.4,49.51,49.39,49.43,65208.0,44.474,44.573,44.465,44.501,65208.0
2017-04-28 11:00:00,49.42,49.52,49.41,49.49,78191.0,44.492,44.582,44.483,44.555,78191.0
2017-04-28 11:30:00,49.48,49.53,49.44,49.52,77433.0,44.546,44.591,44.51,44.582,77433.0
2017-04-28 12:00:00,49.51,49.57,49.5,49.52,52938.0,44.573,44.627,44.564,44.582,52938.0
2017-04-28 12:30:00,49.52,49.53,49.47,49.52,46000.0,44.582,44.591,44.537,44.582,46000.0
2017-04-28 13:00:00,49.52,49.53,49.45,49.46,52715.0,44.582,44.591,44.519,44.528,52715.0
2017-04-28 13:30:00,49.46,49.47,49.4,49.44,49820.0,44.528,44.537,44.474,44.51,49820.0
2017-04-28 14:00:00,49.43,49.53,49.43,49.5,65058.0,44.501,44.591,44.501,44.564,65058.0
2017-04-28 14:30:00,49.49,49.52,49.46,49.48,85894.0,44.555,44.582,44.528,44.546,85894.0
2017-04-28 15:00:00,49.48,49.51,49.45,49.5,115923.0,44.546,44.573,44.519,44.564,115923.0
2017-04-28 15:30:00,49.49,49.55,49.48,49.51,284381.0,44.555,44.609,44.546,44.573,284381.0
2017-05-01 09:30:00,49.64,49.77,49.54,49.65,67579.0,44.69,44.8071,44.6,44.699,67579.0
2017-05-01 10:00:00,49.64,49.64,49.57,49.58,44250.0,44.69,44.69,44.627,44.636,44250.0
2017-05-01 10:30:00,49.58,49.66,49.56,49.65,45805.0,44.636,44.708,44.618,44.699,45805.0
2017-05-01 11:00:00,49.64,49.66,49.55,49.56,30318.0,44.69,44.708,44.609,44.618,30318.0
2017-05-01 11:30:00,49.56,49.57,49.45,49.51,39885.0,44.618,44.627,44.519,44.573,39885.0
2017-05-01 12:00:00,49.51,49.54,49.47,49.5,31637.0,44.573,44.6,44.537,44.564,31637.0
2017-05-01 12:30:00,49.51,49.52,49.43,49.48,44021.0,44.573,44.582,44.501,44.546,44021.0
2017-05-01 13:00:00,49.48,49.49,49.4,49.41,51470.0,44.546,44.555,44.474,44.483,51470.0
2017-05-01 13:30:00,49.41,49.41,49.34,49.4,70714.0,44.483,44.483,44.4199,44.474,70714.0
2017-05-01 14:00:00,49.41,49.44,49.38,49.41,48228.0,44.483,44.51,44.4559,44.483,48228.0
2017-05-01 14:30:00,49.41,49.44,49.37,49.39,51751.0,44.483,44.51,44.4469,44.465,51751.0
2017-05-01 15:00:00,49.39,49.43,49.34,49.36,119425.0,44.465,44.501,44.4199,44.4379,119425.0
2017-05-01 15:30:00,49.36,49.4,49.32,49.33,245079.0,44.4379,44.474,44.4019,44.4109,245079.0
2017-05-02 09:30:00,49.37,49.54,49.23,49.25,66213.0,44.4469,44.6,44.3209,44.3389,66213.0
2017-05-02 10:00:00,49.23,49.25,48.95,48.98,99299.0,44.3209,44.3389,44.0688,44.0958,99299.0
2017-05-02 10:30:00,48.98,49.11,48.95,49.01,85746.0,44.0958,44.2129,44.0688,44.1228,85746.0
2017-05-02 11:00:00,49.01,49.04,48.92,48.97,78881.0,44.1228,44.1499,44.0418,44.0868,78881.0
2017-05-02 11:30:00,48.97,49.04,48.96,49.04,57723.0,44.0868,44.1499,44.0778,44.1499,57723.0
2017-05-02 12:00:00,49.04,49.1,49.02,49.04,84331.0,44.1499,44.2039,44.1318,44.1499,84331.0
2017-05-02 12:30:00,49.04,49.07,49.0,49.02,35927.0,44.1499,44.1769,44.1138,44.1318,35927.0
2017-05-02 13:00:00,49.01,49.03,48.97,49.01,28837.0,44.1228,44.1408,44.0868,44.1228,28837.0
2017-05-02 13:30:00,49.0,49.04,48.99,49.03,38501.0,44.1138,44.1499,44.1048,44.1408,38501.0
2017-05-02 14:00:00,49.02,49.05,48.94,48.95,46704.0,44.1318,44.1589,44.0598,44.0688,46704.0
2017-05-02 14:30:00,48.94,48.99,48.88,48.9,90470.0,44.0598,44.1048,44.0058,44.0238,90470.0
2017-05-02 15:00:00,48.9,48.9,48.82,48.83,79842.0,44.0238,44.0238,43.9518,43.9608,79842.0
2017-05-02 15:30:00,48.82,48.84,48.77,48.83,279113.0,43.9518,43.9698,43.9068,43.9608,279113.0
2017-05-03 09:30:00,48.88,48.88,48.65,48.75,81261.0,44.0058,44.0058,43.7987,43.8888,81261.0
2017-05-03 10:00:00,48.76,48.76,48.59,48.63,129273.0,43.8978,43.8978,43.7447,43.7807,129273.0
2017-05-03 10:30:00,48.62,48.64,48.42,48.54,96695.0,43.7717,43.7897,43.5917,43.6997,96695.0
2017-05-03 11:00:00,48.55,48.65,48.54,48.61,99728.0,43.7087,43.7987,43.6997,43.7627,99728.0
2017-05-03 11:30:00,48.62,48.7,48.57,48.66,105067.0,43.7717,43.8438,43.7267,43.8077,105067.0
2017-05-03 12:00:00,48.66,48.71,48.61,48.66,73758.0,43.8077,43.8528,43.7627,43.8077,73758.0
2017-05-03 12:30:00,48.65,48.71,48.63,48.7,62692.0,43.7987,43.8528,43.7807,43.8438,62692.0
2017-05-03 13:00:00,48.71,48.72,48.62,48.69,68546.0,43.8528,43.8618,43.7717,43.8348,68546.0
2017-05-03 13:30:00,48.69,48.76,48.61,48.76,67512.0,43.8348,43.8978,43.7627,43.8978,67512.0
2017-05-03 14:00:00,48.77,48.77,48.57,48.61,99361.0,43.9068,43.9068,43.7267,43.7627,99361.0
2017-05-03 14:30:00,48.61,48.67,48.56,48.65,84104.0,43.7627,43.8167,43.7177,43.7987,84104.0
2017-05-03 15:00:00,48.66,48.72,48.63,48.7,129359.0,43.8077,43.8618,43.7807,43.8438,129359.0
2017-05-03 15:30:00,48.7,48.82,48.69,48.76,339366.0,43.8438,43.9518,43.8348,43.8978,339366.0
2017-05-04 09:30:00,50.11,50.66,50.03,50.6,383204.0,45.1132,45.6083,45.0411,45.5543,383204.0
2017-05-04 10:00:00,50.6,50.98,50.59,50.96,334515.0,45.5543,45.8964,45.5453,45.8784,334515.0
2017-05-04 10:30:00,50.95,51.27,50.79,50.87,302120.0,45.8694,46.1575,45.7253,45.7974,302120.0
2017-05-04 11:00:00,50.87,51.0,50.65,50.75,165575.0,45.7974,45.9144,45.5993,45.6893,165575.0
2017-05-04 11:30:00,50.75,50.94,50.71,50.83,162491.0,45.6893,45.8604,45.6533,45.7614,162491.0
2017-05-04 12:00:00,50.82,50.82,50.67,50.68,126157.0,45.7524,45.7524,45.6173,45.6263,126157.0
2017-05-04 12:30:00,50.67,51.0,50.66,50.98,152628.0,45.6173,45.9144,45.6083,45.8964,152628.0
2017-05-04 13:00:00,50.98,51.07,50.7,50.82,113001.0,45.8964,45.9774,45.6443,45.7524,113001.0
2017-05-04 13:30:00,50.84,50.85,50.66,50.67,168587.0,45.7704,45.7794,45.6083,45.6173,168587.0
2017-05-04 14:00:00,50.67,50.78,50.62,50.71,138744.0,45.6173,45.7163,45.5723,45.6533,138744.0
2017-05-04 14:30:00,50.72,50.83,50.67,50.69,143689.0,45.6623,45.7614,45.6173,45.6353,143689.0
2017-05-04 15:00:00,50.7,50.8,50.67,50.72,200425.0,45.6443,45.7343,45.6173,45.6623,200425.0
2017-05-04 15:30:00,50.72,50.89,50.7,50.84,552172.0,45.6623,45.8154,45.6443,45.7704,552172.0
2017-05-05 09:30:00,50.85,51.02,50.5,50.9,174119.0,45.7794,45.9324,45.4643,45.8244,174119.0
2017-05-05 10:00:00,50.9,50.99,50.62,50.69,122398.0,45.8244,45.9054,45.5723,45.6353,122398.0
2017-05-05 10:30:00,50.7,50.75,50.6,50.64,109413.0,45.6443,45.6893,45.5543,45.5903,109413.0
2017-05-05 11:00:00,50.64,50.68,50.56,50.56,98156.0,45.5903,45.6263,45.5183,45.5183,98156.0
2017-05-05 11:30:00,50.56,50.69,50.51,50.67,107449.0,45.5183,45.6353,45.4733,45.6173,107449.0
2017-05-05 12:00:00,50.68,50.7,50.56,50.6,61944.0,45.6263,45.6443,45.5183,45.5543,61944.0
2017-05-05 12:30:00,50.61,50.69,50.57,50.66,123235.0,45.5633,45.6353,45.5273,45.6083,123235.0
2017-05-05 13:00:00,50.66,50.67,50.56,50.58,56341.0,45.6083,45.6173,45.5183,45.5363,56341.0
2017-05-05 13:30:00,50.58,50.59,50.5,50.51,61540.0,45.5363,45.5453,45.4643,45.4733,61540.0
2017-05-05 14:00:00,50.51,50.57,50.51,50.54,71900.0,45.4733,45.5273,45.4733,45.5003,71900.0
2017-05-05 14:30:00,50.55,50.67,50.54,50.61,89928.0,45.5093,45.6173,45.5003,45.5633,89928.0
2017-05-05 15:00:00,50.61,50.75,50.59,50.65,155903.0,45.5633,45.6893,45.5453,45.5993,155903.0
2017-05-05 15:30:00,50.65,50.78,50.61,50.78,292520.0,45.5993,45.7163,45.5633,45.7163,292520.0
2017-05-08 09:30:00,50.8,50.84,50.51,50.62,145370.0,45.7343,45.7704,45.4733,45.5723,145370.0
2017-05-08 10:00:00,50.62,50.62,50.46,50.46,112742.0,45.5723,45.5723,45.4283,45.4283,112742.0
2017-05-08 10:30:00,50.47,50.58,50.4,50.55,72277.0,45.4373,45.5363,45.3742,45.5093,72277.0
2017-05-08 11:00:00,50.54,50.59,50.53,50.59,55055.0,45.5003,45.5453,45.4913,45.5453,55055.0
2017-05-08 11:30:00,50.6,50.62,50.54,50.56,61984.0,45.5543,45.5723,45.5003,45.5183,61984.0
2017-05-08 12:00:00,50.56,50.56,50.5,50.51,41963.0,45.5183,45.5183,45.4643,45.4733,41963.0
2017-05-08 12:30:00,50.51,50.63,50.5,50.58,62482.0,45.4733,45.5813,45.4643,45.5363,62482.0
2017-05-08 13:00:00,50.58,50.82,50.56,50.69,128383.0,45.5363,45.7524,45.5183,45.6353,128383.0
2017-05-08 13:30:00,50.7,50.71,50.64,50.66,102626.0,45.6443,45.6533,45.5903,45.6083,102626.0
2017-05-08 14:00:00,50.66,50.71,50.62,50.7,70315.0,45.6083,45.6533,45.5723,45.6443,70315.0
2017-05-08 14:30:00,50.71,50.73,50.63,50.64,73462.0,45.6533,45.6713,45.5813,45.5903,73462.0
2017-05-08 15:00:00,50.64,50.65,50.56,50.59,106629.0,45.5903,45.5993,45.5183,45.5453,106629.0
2017-05-08 15:30:00,50.6,50.65,50.56,50.63,224407.0,45.5543,45.5993,45.5183,45.5813,224407.0
2017-05-09 09:30:00,50.67,50.7,50.47,50.47,84127.0,45.6173,45.6443,45.4373,45.4373,84127.0
2017-05-09 10:00:00,50.47,50.47,50.26,50.33,63701.0,45.4373,45.4373,45.2482,45.3112,63701.0
2017-05-09 10:30:00,50.34,50.34,50.08,50.11,74935.0,45.3202,45.3202,45.0861,45.1132,74935.0
2017-05-09 11:00:00,50.12,50.19,50.1,50.11,55028.0,45.1222,45.1852,45.1042,45.1132,55028.0
2017-05-09 11:30:00,50.1,50.33,50.1,50.31,48041.0,45.1042,45.3112,45.1042,45.2932,48041.0
2017-05-09 12:00:00,50.3,50.3,50.18,50.19,30537.0,45.2842,45.2842,45.1762,45.1852,30537.0
2017-05-09 12:30:00,50.2,50.2,50.11,50.12,36694.0,45.1942,45.1942,45.1132,45.1222,36694.0
2017-05-09 13:00:00,50.11,50.27,50.1,50.22,67783.0,45.1132,45.2572,45.1042,45.2122,67783.0
2017-05-09 13:30:00,50.22,50.26,50.18,50.25,53708.0,45.2122,45.2482,45.1762,45.2392,53708.0
2017-05-09 14:00:00,50.24,50.26,50.2,50.23,42821.0,45.2302,45.2482,45.1942,45.2212,42821.0
2017-05-09 14:30:00,50.23,50.28,50.16,50.27,62096.0,45.2212,45.2662,45.1582,45.2572,62096.0
2017-05-09 15:00:00,50.26,50.3,50.22,50.3,65253.0,45.2482,45.2842,45.2122,45.2842,65253.0
2017-05-09 15:30:00,50.3,50.3,50.23,50.28,163312.0,45.2842,45.2842,45.2212,45.2662,163312.0
2017-05-10 09:30:00,50.27,50.67,50.27,50.57,85620.0,45.2572,45.6173,45.2572,45.5273,85620.0
2017-05-10 10:00:00,50.56,50.63,50.41,50.41,76012.0,45.5183,45.5813,45.3832,45.3832,76012.0
2017-05-10 10:30:00,50.41,50.45,50.37,50.38,41998.0,45.3832,45.4192,45.3472,45.3562,41998.0
2017-05-10 11:00:00,50.37,50.42,50.34,50.4,39990.0,45.3472,45.3922,45.3202,45.3742,39990.0
2017-05-10 11:30:00,50.4,50.49,50.37,50.49,35113.0,45.3742,45.4553,45.3472,45.4553,35113.0
2017-05-10 12:00:00,50.48,50.51,50.45,50.46,27283.0,45.4463,45.4733,45.4192,45.4283,27283.0
2017-05-10 12:30:00,50.46,50.54,50.43,50.53,29836.0,45.4283,45.5003,45.4012,45.4913,29836.0
2017-05-10 13:00:00,50.53,50.58,50.49,50.57,47777.0,45.4913,45.5363,45.4553,45.5273,47777.0
2017-05-10 13:30:00,50.58,50.61,50.54,50.57,42512.0,45.5363,45.5633,45.5003,45.5273,42512.0
2017-05-10 14:00:00,50.57,50.72,50.56,50.69,57867.0,45.5273,45.6623,45.5183,45.6353,57867.0
2017-05-10 14:30:00,50.69,50.88,50.68,50.83,112787.0,45.6353,45.8064,45.6263,45.7614,112787.0
2017-05-10 15:00:00,50.83,50.89,50.81,50.82,220799.0,45.7614,45.8154,45.7434,45.7524,220799.0
2017-05-10 15:30:00,50.82,50.91,50.8,50.88,292940.0,45.7524,45.8334,45.7343,45.8064,292940.0
2017-05-11 09:30:00,50.74,50.79,50.54,50.61,95315.0,45.6803,45.7253,45.5003,45.5633,95315.0
2017-05-11 10:00:00,50.62,50.72,50.48,50.6,97360.0,45.5723,45.6623,45.4463,45.5543,97360.0
2017-05-11 10:30:00,50.6,50.83,50.6,50.82,110953.0,45.5543,45.7614,45.5543,45.7524,110953.0
2017-05-11 11:00:00,50.81,50.85,50.74,50.81,134597.0,45.7434,45.7794,45.6803,45.7434,134597.0
2017-05-11 11:30:00,50.8,50.83,50.68,50.68,52796.0,45.7343,45.7614,45.6263,45.6263,52796.0
2017-05-11 12:00:00,50.69,50.7,50.61,50.64,51361.0,45.6353,45.6443,45.5633,45.5903,51361.0
2017-05-11 12:30:00,50.65,50.67,50.64,50.65,36493.0,45.5993,45.6173,45.5903,45.5993,36493.0
2017-05-11 13:00:00,50.65,50.68,50.64,50.65,31389.0,45.5993,45.6263,45.5903,45.5993,31389.0
2017-05-11 13:30:00,50.65,50.68,50.63,50.63,31545.0,45.5993,45.6263,45.5813,45.5813,31545.0
2017-05-11 14:00:00,50.64,50.69,50.59,50.68,66684.0,45.5903,45.6353,45.5453,45.6263,66684.0
2017-05-11 14:30:00,50.68,50.7,50.64,50.68,57928.0,45.6263,45.6443,45.5903,45.6263,57928.0
2017-05-11 15:00:00,50.67,50.7,50.64,50.65,70016.0,45.6173,45.6443,45.5903,45.5993,70016.0
2017-05-11 15:30:00,50.65,50.72,50.65,50.67,224553.0,45.5993,45.6623,45.5993,45.6173,224553.0
2017-05-12 09:30:00,50.39,50.57,50.29,50.42,84802.0,45.5369,45.6996,45.4466,45.564,84802.0
2017-05-12 10:00:00,50.41,50.42,50.2,50.22,77558.0,45.555,45.564,45.3652,45.3833,77558.0
2017-05-12 10:30:00,50.22,50.26,50.15,50.25,76179.0,45.3833,45.4195,45.32,45.4104,76179.0
2017-05-12 11:00:00,50.25,50.34,50.16,50.17,114367.0,45.4104,45.4917,45.3291,45.3381,114367.0
2017-05-12 11:30:00,50.17,50.24,50.15,50.19,74090.0,45.3381,45.4014,45.32,45.3562,74090.0
2017-05-12 12:00:00,50.18,50.19,50.12,50.17,65171.0,45.3472,45.3562,45.2929,45.3381,65171.0
2017-05-12 12:30:00,50.17,50.23,50.17,50.22,55585.0,45.3381,45.3923,45.3381,45.3833,55585.0
2017-05-12 13:00:00,50.22,50.24,50.09,50.1,37058.0,45.3833,45.4014,45.2658,45.2749,37058.0
2017-05-12 13:30:00,50.09,50.1,50.04,50.09,37499.0,45.2658,45.2749,45.2206,45.2658,37499.0
2017-05-12 14:00:00,50.09,50.1,50.04,50.08,38424.0,45.2658,45.2749,45.2206,45.2568,38424.0
2017-05-12 14:30:00,50.07,50.11,50.05,50.07,47772.0,45.2478,45.2839,45.2297,45.2478,47772.0
2017-05-12 15:00:00,50.08,50.14,50.07,50.13,67856.0,45.2568,45.311,45.2478,45.302,67856.0
2017-05-12 15:30:00,50.13,50.21,50.12,50.19,209019.0,45.302,45.3743,45.2929,45.3562,209019.0
2017-05-15 09:30:00,50.05,50.28,50.05,50.22,57868.0,45.2297,45.4375,45.2297,45.3833,57868.0
2017-05-15 10:00:00,50.22,50.36,50.18,50.26,45236.0,45.3833,45.5098,45.3472,45.4195,45236.0
2017-05-15 10:30:00,50.27,50.28,50.23,50.25,32081.0,45.4285,45.4375,45.3923,45.4104,32081.0
2017-05-15 11:00:00,50.25,50.33,50.25,50.31,31648.0,45.4104,45.4827,45.4104,45.4646,31648.0
2017-05-15 11:30:00,50.32,50.32,50.23,50.28,38171.0,45.4737,45.4737,45.3923,45.4375,38171.0
2017-05-15 12:00:00,50.28,50.29,50.22,50.28,39563.0,45.4375,45.4466,45.3833,45.4375,39563.0
2017-05-15 12:30:00,50.29,50.29,50.24,50.26,35876.0,45.4466,45.4466,45.4014,45.4195,35876.0
2017-05-15 13:00:00,50.26,50.28,50.25,50.28,22004.0,45.4195,45.4375,45.4104,45.4375,22004.0
2017-05-15 13:30:00,50.28,50.33,50.27,50.33,37917.0,45.4375,45.4827,45.4285,45.4827,37917.0
2017-05-15 14:00:00,50.32,50.33,50.25,50.27,55237.0,45.4737,45.4827,45.4104,45.4285,55237.0
2017-05-15 14:30:00,50.27,50.27,50.23,50.27,32290.0,45.4285,45.4285,45.3923,45.4285,32290.0
2017-05-15 15:00:00,50.27,50.29,50.23,50.28,75967.0,45.4285,45.4466,45.3923,45.4375,75967.0
2017-05-15 15:30:00,50.27,50.29,50.2,50.26,224269.0,45.4285,45.4466,45.3652,45.4195,224269.0
2017-05-16 09:30:00,49.75,50.07,49.7,49.88,177548.0,44.9586,45.2478,44.9134,45.0761,177548.0
2017-05-16 10:00:00,49.89,49.94,49.73,49.77,92284.0,45.0851,45.1303,44.9405,44.9766,92284.0
2017-05-16 10:30:00,49.78,49.85,49.73,49.77,69470.0,44.9857,45.0489,44.9405,44.9766,69470.0
2017-05-16 11:00:00,49.78,49.88,49.77,49.81,61178.0,44.9857,45.0761,44.9766,45.0128,61178.0
2017-05-16 11:30:00,49.81,49.81,49.72,49.78,53010.0,45.0128,45.0128,44.9315,44.9857,53010.0
2017-05-16 12:00:00,49.79,49.79,49.73,49.75,69639.0,44.9947,44.9947,44.9405,44.9586,69639.0
2017-05-16 12:30:00,49.75,49.75,49.68,49.68,56594.0,44.9586,44.9586,44.8953,44.8953,56594.0
2017-05-16 13:00:00,49.68,49.71,49.63,49.66,32601.0,44.8953,44.9224,44.8501,44.8772,32601.0
2017-05-16 13:30:00,49.65,49.66,49.59,49.59,42378.0,44.8682,44.8772,44.814,44.814,42378.0
2017-05-16 14:00:00,49.59,49.64,49.55,49.55,53210.0,44.814,44.8592,44.7778,44.7778,53210.0
2017-05-16 14:30:00,49.55,49.57,49.47,49.57,102712.0,44.7778,44.7959,44.7055,44.7959,102712.0
2017-05-16 15:00:00,49.57,49.59,49.5,49.51,106846.0,44.7959,44.814,44.7326,44.7417,106846.0
2017-05-16 15:30:00,49.5,49.51,49.42,49.47,221580.0,44.7326,44.7417,44.6604,44.7055,221580.0
2017-05-17 09:30:00,49.46,49.73,49.33,49.36,75060.0,44.6965,44.9405,44.579,44.6061,75060.0
2017-05-17 10:00:00,49.38,49.43,49.25,49.26,43133.0,44.6242,44.6694,44.5067,44.5158,43133.0
2017-05-17 10:30:00,49.26,49.45,49.26,49.38,69483.0,44.5158,44.6875,44.5158,44.6242,69483.0
2017-05-17 11:00:00,49.39,49.48,49.38,49.45,45529.0,44.6332,44.7146,44.6242,44.6875,45529.0
2017-05-17 11:30:00,49.45,49.58,49.41,49.57,42647.0,44.6875,44.8049,44.6513,44.7959,42647.0
2017-05-17 12:00:00,49.56,50.09,49.55,49.94,130992.0,44.7869,45.2658,44.7778,45.1303,130992.0
2017-05-17 12:30:00,49.94,49.95,49.68,49.7,43982.0,45.1303,45.1393,44.8953,44.9134,43982.0
2017-05-17 13:00:00,49.69,49.76,49.66,49.76,108109.0,44.9044,44.9676,44.8772,44.9676,108109.0
2017-05-17 13:30:00,49.75,49.98,49.74,49.95,64886.0,44.9586,45.1664,44.9495,45.1393,64886.0
2017-05-17 14:00:00,49.94,50.0,49.87,49.93,50132.0,45.1303,45.1845,45.067,45.1212,50132.0
2017-05-17 14:30:00,49.94,49.99,49.87,49.93,55568.0,45.1303,45.1755,45.067,45.1212,55568.0
2017-05-17 15:00:00,49.94,49.96,49.78,49.84,84300.0,45.1303,45.1483,44.9857,45.0399,84300.0
2017-05-17 15:30:00,49.83,49.88,49.69,49.72,301479.0,45.0309,45.0761,44.9044,44.9315,301479.0
2017-05-18 09:30:00,49.66,49.76,49.43,49.49,92110.0,44.8772,44.9676,44.6694,44.7236,92110.0
2017-05-18 10:00:00,49.49,49.53,49.29,49.47,121764.0,44.7236,44.7598,44.5429,44.7055,121764.0
2017-05-18 10:30:00,49.47,49.57,49.39,49.56,95127.0,44.7055,44.7959,44.6332,44.7869,95127.0
2017-05-18 11:00:00,49.55,49.63,49.53,49.59,60276.0,44.7778,44.8501,44.7598,44.814,60276.0
2017-05-18 11:30:00,49.6,49.72,49.6,49.66,48609.0,44.823,44.9315,44.823,44.8772,48609.0
2017-05-18 12:00:00,49.65,49.67,49.59,49.63,44759.0,44.8682,44.8863,44.814,44.8501,44759.0
2017-05-18 12:30:00,49.63,49.68,49.61,49.66,44813.0,44.8501,44.8953,44.8321,44.8772,44813.0
2017-05-18 13:00:00,49.65,49.68,49.61,49.61,44129.0,44.8682,44.8953,44.8321,44.8321,44129.0
2017-05-18 13:30:00,49.61,49.71,49.56,49.7,47715.0,44.8321,44.9224,44.7869,44.9134,47715.0
2017-05-18 14:00:00,49.7,49.83,49.69,49.81,57137.0,44.9134,45.0309,44.9044,45.0128,57137.0
2017-05-18 14:30:00,49.81,49.9,49.79,49.83,90315.0,45.0128,45.0941,44.9947,45.0309,90315.0
2017-05-18 15:00:00,49.83,49.83,49.71,49.75,88812.0,45.0309,45.0309,44.9224,44.9586,88812.0
2017-05-18 15:30:00,49.75,49.77,49.67,49.68,186795.0,44.9586,44.9766,44.8863,44.8953,186795.0
2017-05-19 09:30:00,49.68,49.77,49.41,49.66,191753.0,44.8953,44.9766,44.6513,44.8772,191753.0
2017-05-19 10:00:00,49.64,49.72,49.6,49.69,97883.0,44.8592,44.9315,44.823,44.9044,97883.0
2017-05-19 10:30:00,49.7,49.71,49.6,49.61,69036.0,44.9134,44.9224,44.823,44.8321,69036.0
2017-05-19 11:00:00,49.61,49.71,49.58,49.68,65125.0,44.8321,44.9224,44.8049,44.8953,65125.0
2017-05-19 11:30:00,49.68,49.75,49.65,49.73,50623.0,44.8953,44.9586,44.8682,44.9405,50623.0
2017-05-19 12:00:00,49.74,49.78,49.7,49.72,49527.0,44.9495,44.9857,44.9134,44.9315,49527.0
2017-05-19 12:30:00,49.72,49.76,49.71,49.76,40489.0,44.9315,44.9676,44.9224,44.9676,40489.0
2017-05-19 13:00:00,49.76,49.76,49.68,49.69,49357.0,44.9676,44.9676,44.8953,44.9044,49357.0
2017-05-19 13:30:00,49.69,49.69,49.63,49.64,52125.0,44.9044,44.9044,44.8501,44.8592,52125.0
2017-05-19 14:00:00,49.63,49.67,49.61,49.65,68693.0,44.8501,44.8863,44.8321,44.8682,68693.0
2017-05-19 14:30:00,49.65,49.77,49.64,49.75,90776.0,44.8682,44.9766,44.8592,44.9586,90776.0
2017-05-19 15:00:00,49.76,49.79,49.6,49.62,135493.0,44.9676,44.9947,44.823,44.8411,135493.0
2017-05-19 15:30:00,49.62,49.93,49.58,49.75,786978.0,44.8411,45.1212,44.8049,44.9586,786978.0
2017-05-22 09:30:00,49.68,49.92,49.6,49.81,81370.0,44.8953,45.1122,44.823,45.0128,81370.0
2017-05-22 10:00:00,49.8,49.94,49.79,49.86,68496.0,45.0038,45.1303,44.9947,45.058,68496.0
2017-05-22 10:30:00,49.87,49.89,49.71,49.75,53808.0,45.067,45.0851,44.9224,44.9586,53808.0
2017-05-22 11:00:00,49.75,49.84,49.75,49.84,30545.0,44.9586,45.0399,44.9586,45.0399,30545.0
2017-05-22 11:30:00,49.84,49.89,49.83,49.84,26225.0,45.0399,45.0851,45.0309,45.0399,26225.0
2017-05-22 12:00:00,49.85,49.87,49.81,49.84,24715.0,45.0489,45.067,45.0128,45.0399,24715.0
2017-05-22 12:30:00,49.83,49.87,49.82,49.84,19929.0,45.0309,45.067,45.0218,45.0399,19929.0
2017-05-22 13:00:00,49.83,49.88,49.82,49.87,19451.0,45.0309,45.0761,45.0218,45.067,19451.0
2017-05-22 13:30:00,49.87,49.91,49.85,49.91,22566.0,45.067,45.1032,45.0489,45.1032,22566.0
2017-05-22 14:00:00,49.9,49.96,49.88,49.94,39468.0,45.0941,45.1483,45.0761,45.1303,39468.0
2017-05-22 14:30:00,49.94,50.05,49.91,50.01,56014.0,45.1303,45.2297,45.1032,45.1935,56014.0
2017-05-22 15:00:00,50.01,50.01,49.95,50.0,70534.0,45.1935,45.1935,45.1393,45.1845,70534.0
2017-05-22 15:30:00,50.0,50.06,49.98,50.0,246204.0,45.1845,45.2387,45.1664,45.1845,246204.0
2017-05-23 09:30:00,50.08,50.34,49.88,50.33,64100.0,45.2568,45.4917,45.0761,45.4827,64100.0
2017-05-23 10:00:00,50.33,50.56,50.33,50.55,90252.0,45.4827,45.6906,45.4827,45.6815,90252.0
2017-05-23 10:30:00,50.55,50.62,50.51,50.56,80013.0,45.6815,45.7448,45.6454,45.6906,80013.0
2017-05-23 11:00:00,50.55,50.56,50.42,50.44,74232.0,45.6815,45.6906,45.564,45.5821,74232.0
2017-05-23 11:30:00,50.45,50.6,50.45,50.55,87922.0,45.5912,45.7267,45.5912,45.6815,87922.0
2017-05-23 12:00:00,50.56,50.57,50.42,50.43,39219.0,45.6906,45.6996,45.564,45.5731,39219.0
2017-05-23 12:30:00,50.44,50.52,50.43,50.52,59301.0,45.5821,45.6544,45.5731,45.6544,59301.0
2017-05-23 13:00:00,50.52,50.58,50.5,50.53,54257.0,45.6544,45.7086,45.6363,45.6635,54257.0
2017-05-23 13:30:00,50.53,50.59,50.51,50.57,48034.0,45.6635,45.7177,45.6454,45.6996,48034.0
2017-05-23 14:00:00,50.56,50.57,50.38,50.4,63677.0,45.6906,45.6996,45.5279,45.546,63677.0
2017-05-23 14:30:00,50.4,50.56,50.4,50.55,179196.0,45.546,45.6906,45.546,45.6815,179196.0
2017-05-23 15:00:00,50.55,50.55,50.37,50.38,88572.0,45.6815,45.6815,45.5189,45.5279,88572.0
2017-05-23 15:30:00,50.38,50.42,50.27,50.32,239911.0,45.5279,45.564,45.4285,45.4737,239911.0
2017-05-24 09:30:00,50.48,50.64,50.42,50.61,53684.0,45.6183,45.7629,45.564,45.7357,53684.0
2017-05-24 10:00:00,50.61,50.7,50.49,50.5,43843.0,45.7357,45.8171,45.6273,45.6363,43843.0
2017-05-24 10:30:00,50.5,50.55,50.46,50.49,22235.0,45.6363,45.6815,45.6002,45.6273,22235.0
2017-05-24 11:00:00,50.5,50.53,50.45,50.49,37983.0,45.6363,45.6635,45.5912,45.6273,37983.0
2017-05-24 11:30:00,50.5,50.55,50.48,50.54,36252.0,45.6363,45.6815,45.6183,45.6725,36252.0
2017-05-24 12:00:00,50.55,50.62,50.53,50.58,72838.0,45.6815,45.7448,45.6635,45.7086,72838.0
2017-05-24 12:30:00,50.58,50.76,50.57,50.68,100204.0,45.7086,45.8713,45.6996,45.799,100204.0
2017-05-24 13:00:00,50.69,50.78,50.69,50.76,55541.0,45.808,45.8894,45.808,45.8713,55541.0
2017-05-24 13:30:00,50.75,50.83,50.73,50.75,77391.0,45.8623,45.9346,45.8442,45.8623,77391.0
2017-05-24 14:00:00,50.75,50.85,50.7,50.84,49930.0,45.8623,45.9526,45.8171,45.9436,49930.0
2017-05-24 14:30:00,50.83,50.84,50.75,50.77,53191.0,45.9346,45.9436,45.8623,45.8803,53191.0
2017-05-24 15:00:00,50.77,50.78,50.68,50.7,49300.0,45.8803,45.8894,45.799,45.8171,49300.0
2017-05-24 15:30:00,50.71,50.75,50.68,50.73,147871.0,45.8261,45.8623,45.799,45.8442,147871.0
2017-05-25 09:30:00,50.85,51.0,50.77,50.88,35462.0,45.9526,46.0882,45.8803,45.9797,35462.0
2017-05-25 10:00:00,50.89,50.98,50.87,50.97,26774.0,45.9888,46.0701,45.9707,46.0611,26774.0
2017-05-25 10:30:00,50.98,51.15,50.97,51.1,39450.0,46.0701,46.2237,46.0611,46.1786,39450.0
2017-05-25 11:00:00,51.11,51.25,51.11,51.19,69175.0,46.1876,46.3141,46.1876,46.2599,69175.0
2017-05-25 11:30:00,51.2,51.24,51.15,51.18,33117.0,46.2689,46.3051,46.2237,46.2508,33117.0
2017-05-25 12:00:00,51.18,51.31,51.17,51.3,49112.0,46.2508,46.3683,46.2418,46.3593,49112.0
2017-05-25 12:30:00,51.29,51.33,51.28,51.32,22072.0,46.3503,46.3864,46.3412,46.3774,22072.0
2017-05-25 13:00:00,51.31,51.33,51.28,51.3,32621.0,46.3683,46.3864,46.3412,46.3593,32621.0
2017-05-25 13:30:00,51.29,51.37,51.28,51.3,97288.0,46.3503,46.4225,46.3412,46.3593,97288.0
2017-05-25 14:00:00,51.3,51.33,51.28,51.31,30705.0,46.3593,46.3864,46.3412,46.3683,30705.0
2017-05-25 14:30:00,51.31,51.43,51.31,51.38,46978.0,46.3683,46.4768,46.3683,46.4316,46978.0
2017-05-25 15:00:00,51.38,51.41,51.31,51.31,71768.0,46.4316,46.4587,46.3683,46.3683,71768.0
2017-05-25 15:30:00,51.31,51.31,51.19,51.2,227197.0,46.3683,46.3683,46.2599,46.2689,227197.0
2017-05-26 09:30:00,51.2,51.26,51.0,51.19,44005.0,46.2689,46.3231,46.0882,46.2599,44005.0
2017-05-26 10:00:00,51.19,51.2,51.11,51.18,39943.0,46.2599,46.2689,46.1876,46.2508,39943.0
2017-05-26 10:30:00,51.18,51.28,51.17,51.26,24666.0,46.2508,46.3412,46.2418,46.3231,24666.0
2017-05-26 11:00:00,51.27,51.29,51.21,51.27,61164.0,46.3322,46.3503,46.278,46.3322,61164.0
2017-05-26 11:30:00,51.27,51.29,51.12,51.13,71464.0,46.3322,46.3503,46.1966,46.2057,71464.0
2017-05-26 12:00:00,51.13,51.16,51.09,51.11,36939.0,46.2057,46.2328,46.1695,46.1876,36939.0
2017-05-26 12:30:00,51.11,51.21,51.08,51.17,37369.0,46.1876,46.278,46.1605,46.2418,37369.0
2017-05-26 13:00:00,51.16,51.17,51.05,51.06,28579.0,46.2328,46.2418,46.1334,46.1424,28579.0
2017-05-26 13:30:00,51.06,51.07,51.0,51.0,27072.0,46.1424,46.1514,46.0882,46.0882,27072.0
2017-05-26 14:00:00,51.0,51.09,50.97,51.09,38030.0,46.0882,46.1695,46.0611,46.1695,38030.0
2017-05-26 14:30:00,51.08,51.09,51.04,51.05,22733.0,46.1605,46.1695,46.1243,46.1334,22733.0
2017-05-26 15:00:00,51.05,51.06,50.97,51.0,37699.0,46.1334,46.1424,46.0611,46.0882,37699.0
2017-05-26 15:30:00,51.0,51.1,50.99,51.09,129883.0,46.0882,46.1786,46.0791,46.1695,129883.0
2017-05-30 09:30:00,51.14,51.37,51.06,51.25,145581.0,46.2147,46.4225,46.1424,46.3141,145581.0
2017-05-30 10:00:00,51.25,51.28,51.14,51.25,130447.0,46.3141,46.3412,46.2147,46.3141,130447.0
2017-05-30 10:30:00,51.25,51.34,51.23,51.32,69944.0,46.3141,46.3954,46.296,46.3774,69944.0
2017-05-30 11:00:00,51.32,51.46,51.29,51.46,74146.0,46.3774,46.5039,46.3503,46.5039,74146.0
2017-05-30 11:30:00,51.46,51.6,51.39,51.49,138782.0,46.5039,46.6304,46.4406,46.531,138782.0
2017-05-30 12:00:00,51.5,51.53,51.39,51.39,46819.0,46.54,46.5671,46.4406,46.4406,46819.0
2017-05-30 12:30:00,51.39,51.47,51.37,51.45,80575.0,46.4406,46.5129,46.4225,46.4948,80575.0
2017-05-30 13:00:00,51.46,51.5,51.43,51.44,55892.0,46.5039,46.54,46.4768,46.4858,55892.0
2017-05-30 13:30:00,51.44,51.49,51.42,51.45,47823.0,46.4858,46.531,46.4677,46.4948,47823.0
2017-05-30 14:00:00,51.45,51.51,51.42,51.5,91166.0,46.4948,46.5491,46.4677,46.54,91166.0
2017-05-30 14:30:00,51.5,51.56,51.49,51.55,78450.0,46.54,46.5943,46.531,46.5852,78450.0
2017-05-30 15:00:00,51.55,51.55,51.47,51.49,75031.0,46.5852,46.5852,46.5129,46.531,75031.0
2017-05-30 15:30:00,51.5,51.58,51.49,51.53,282716.0,46.54,46.6123,46.531,46.5671,282716.0
2017-05-31 09:30:00,51.64,51.7,51.5,51.61,94571.0,46.6665,46.7208,46.54,46.6394,94571.0
2017-05-31 10:00:00,51.6,51.7,51.57,51.67,67300.0,46.6304,46.7208,46.6033,46.6937,67300.0
2017-05-31 10:30:00,51.68,51.84,51.66,51.78,42603.0,46.7027,46.8473,46.6846,46.7931,42603.0
2017-05-31 11:00:00,51.78,51.83,51.69,51.77,66528.0,46.7931,46.8382,46.7117,46.784,66528.0
2017-05-31 11:30:00,51.76,51.91,51.71,51.89,53328.0,46.775,46.9105,46.7298,46.8925,53328.0
2017-05-31 12:00:00,51.88,51.88,51.75,51.78,51945.0,46.8834,46.8834,46.766,46.7931,51945.0
2017-05-31 12:30:00,51.78,51.8,51.73,51.77,24371.0,46.7931,46.8111,46.7479,46.784,24371.0
2017-05-31 13:00:00,51.77,51.8,51.68,51.74,46748.0,46.784,46.8111,46.7027,46.7569,46748.0
2017-05-31 13:30:00,51.75,51.79,51.72,51.78,56433.0,46.766,46.8021,46.7388,46.7931,56433.0
2017-05-31 14:00:00,51.78,51.84,51.76,51.84,55427.0,46.7931,46.8473,46.775,46.8473,55427.0
2017-05-31 14:30:00,51.84,51.95,51.84,51.94,70507.0,46.8473,46.9467,46.8473,46.9377,70507.0
2017-05-31 15:00:00,51.95,51.98,51.86,51.86,115706.0,46.9467,46.9738,46.8654,46.8654,115706.0
2017-05-31 15:30:00,51.87,51.88,51.65,51.67,630625.0,46.8744,46.8834,46.6756,46.6937,630625.0
2017-06-01 09:30:00,51.8,51.87,51.55,51.59,75411.0,46.8111,46.8744,46.5852,46.6214,75411.0
2017-06-01 10:00:00,51.6,51.62,51.43,51.48,79902.0,46.6304,46.6485,46.4768,46.522,79902.0
2017-06-01 10:30:00,51.48,51.6,51.46,51.57,46203.0,46.522,46.6304,46.5039,46.6033,46203.0
2017-06-01 11:00:00,51.56,51.65,51.55,51.62,70421.0,46.5943,46.6756,46.5852,46.6485,70421.0
2017-06-01 11:30:00,51.63,51.63,51.55,51.61,34865.0,46.6575,46.6575,46.5852,46.6394,34865.0
2017-06-01 12:00:00,51.6,51.69,51.6,51.63,38083.0,46.6304,46.7117,46.6304,46.6575,38083.0
2017-06-01 12:30:00,51.62,51.65,51.57,51.6,106307.0,46.6485,46.6756,46.6033,46.6304,106307.0
2017-06-01 13:00:00,51.6,51.85,51.6,51.85,118460.0,46.6304,46.8563,46.6304,46.8563,118460.0
2017-06-01 13:30:00,51.84,51.85,51.75,51.76,47842.0,46.8473,46.8563,46.766,46.775,47842.0
2017-06-01 14:00:00,51.75,51.83,51.73,51.8,48444.0,46.766,46.8382,46.7479,46.8111,48444.0
2017-06-01 14:30:00,51.8,51.81,51.75,51.8,64546.0,46.8111,46.8202,46.766,46.8111,64546.0
2017-06-01 15:00:00,51.8,51.86,51.78,51.86,57608.0,46.8111,46.8654,46.7931,46.8654,57608.0
2017-06-01 15:30:00,51.85,52.25,51.84,52.24,325329.0,46.8563,47.2178,46.8473,47.2088,325329.0
2017-06-02 09:30:00,52.27,52.44,51.95,52.31,58408.0,47.2359,47.3895,46.9467,47.272,58408.0
2017-06-02 10:00:00,52.3,52.33,52.2,52.27,74441.0,47.263,47.2901,47.1726,47.2359,74441.0
2017-06-02 10:30:00,52.27,52.31,52.21,52.26,57787.0,47.2359,47.272,47.1816,47.2268,57787.0
2017-06-02 11:00:00,52.27,52.33,52.24,52.32,62441.0,47.2359,47.2901,47.2088,47.2811,62441.0
2017-06-02 11:30:00,52.32,52.36,52.21,52.25,71516.0,47.2811,47.3172,47.1816,47.2178,71516.0
2017-06-02 12:00:00,52.25,52.25,52.16,52.21,48276.0,47.2178,47.2178,47.1365,47.1816,48276.0
2017-06-02 12:30:00,52.21,52.23,52.17,52.21,38175.0,47.1816,47.1997,47.1455,47.1816,38175.0
2017-06-02 13:00:00,52.21,52.3,52.19,52.24,52018.0,47.1816,47.263,47.1636,47.2088,52018.0
2017-06-02 13:30:00,52.24,52.31,52.24,52.28,34224.0,47.2088,47.272,47.2088,47.2449,34224.0
2017-06-02 14:00:00,52.28,52.39,52.25,52.35,76367.0,47.2449,47.3443,47.2178,47.3082,76367.0
2017-06-02 14:30:00,52.35,52.39,52.33,52.38,56570.0,47.3082,47.3443,47.2901,47.3353,56570.0
2017-06-02 15:00:00,52.38,52.5,52.38,52.5,84125.0,47.3353,47.4437,47.3353,47.4437,84125.0
2017-06-02 15:30:00,52.5,52.58,52.47,52.55,390303.0,47.4437,47.516,47.4166,47.4889,390303.0
2017-06-05 09:30:00,52.43,52.74,52.2,52.29,47929.0,47.3805,47.6606,47.1726,47.2539,47929.0
2017-06-05 10:00:00,52.29,52.38,52.25,52.25,49605.0,47.2539,47.3353,47.2178,47.2178,49605.0
2017-06-05 10:30:00,52.26,52.33,52.23,52.24,35016.0,47.2268,47.2901,47.1997,47.2088,35016.0
2017-06-05 11:00:00,52.23,52.31,52.21,52.27,42586.0,47.1997,47.272,47.1816,47.2359,42586.0
2017-06-05 11:30:00,52.27,52.3,52.25,52.3,30373.0,47.2359,47.263,47.2178,47.263,30373.0
2017-06-05 12:00:00,52.3,52.34,52.28,52.29,44333.0,47.263,47.2991,47.2449,47.2539,44333.0
2017-06-05 12:30:00,52.29,52.38,52.28,52.38,109542.0,47.2539,47.3353,47.2449,47.3353,109542.0
2017-06-05 13:00:00,52.38,52.41,52.32,52.39,52737.0,47.3353,47.3624,47.2811,47.3443,52737.0
2017-06-05 13:30:00,52.38,52.44,52.36,52.44,59119.0,47.3353,47.3895,47.3172,47.3895,59119.0
2017-06-05 14:00:00,52.45,52.51,52.43,52.47,123343.0,47.3985,47.4528,47.3805,47.4166,123343.0
2017-06-05 14:30:00,52.47,52.55,52.47,52.55,70299.0,47.4166,47.4889,47.4166,47.4889,70299.0
2017-06-05 15:00:00,52.54,52.68,52.54,52.68,111972.0,47.4799,47.6064,47.4799,47.6064,111972.0
2017-06-05 15:30:00,52.68,52.71,52.61,52.62,247341.0,47.6064,47.6335,47.5431,47.5522,247341.0
2017-06-06 09:30:00,52.59,52.64,52.34,52.64,43080.0,47.5251,47.5702,47.2991,47.5702,43080.0
2017-06-06 10:00:00,52.61,52.61,52.44,52.47,51060.0,47.5431,47.5431,47.3895,47.4166,51060.0
2017-06-06 10:30:00,52.47,52.52,52.42,52.44,63678.0,47.4166,47.4618,47.3714,47.3895,63678.0
2017-06-06 11:00:00,52.43,52.46,52.33,52.34,49205.0,47.3805,47.4076,47.2901,47.2991,49205.0
2017-06-06 11:30:00,52.34,52.45,52.34,52.44,28139.0,47.2991,47.3985,47.2991,47.3895,28139.0
2017-06-06 12:00:00,52.44,52.52,52.4,52.52,79876.0,47.3895,47.4618,47.3534,47.4618,79876.0
2017-06-06 12:30:00,52.51,52.52,52.46,52.5,29387.0,47.4528,47.4618,47.4076,47.4437,29387.0
2017-06-06 13:00:00,52.49,52.57,52.46,52.55,42547.0,47.4347,47.507,47.4076,47.4889,42547.0
2017-06-06 13:30:00,52.55,52.74,52.55,52.74,62476.0,47.4889,47.6606,47.4889,47.6606,62476.0
2017-06-06 14:00:00,52.74,52.83,52.73,52.83,83587.0,47.6606,47.7419,47.6516,47.7419,83587.0
2017-06-06 14:30:00,52.83,52.99,52.82,52.98,151679.0,47.7419,47.8865,47.7329,47.8775,151679.0
2017-06-06 15:00:00,52.98,53.12,52.86,52.87,323963.0,47.8775,48.004,47.769,47.7781,323963.0
2017-06-06 15:30:00,52.86,52.87,52.73,52.81,315941.0,47.769,47.7781,47.6516,47.7239,315941.0
2017-06-07 09:30:00,52.71,52.96,52.52,52.84,51115.0,47.6335,47.8594,47.4618,47.751,51115.0
2017-06-07 10:00:00,52.86,52.95,52.81,52.93,74038.0,47.769,47.8504,47.7239,47.8323,74038.0
2017-06-07 10:30:00,52.92,52.96,52.87,52.96,59350.0,47.8233,47.8594,47.7781,47.8594,59350.0
2017-06-07 11:00:00,52.96,53.02,52.87,52.88,56265.0,47.8594,47.9136,47.7781,47.7871,56265.0
2017-06-07 11:30:00,52.88,53.06,52.85,53.05,116041.0,47.7871,47.9498,47.76,47.9407,116041.0
2017-06-07 12:00:00,53.05,53.08,52.99,53.01,71609.0,47.9407,47.9679,47.8865,47.9046,71609.0
2017-06-07 12:30:00,53.01,53.1,53.01,53.09,70774.0,47.9046,47.9859,47.9046,47.9769,70774.0
2017-06-07 13:00:00,53.08,53.13,53.04,53.09,61497.0,47.9679,48.013,47.9317,47.9769,61497.0
2017-06-07 13:30:00,53.08,53.2,53.04,53.2,69048.0,47.9679,48.0763,47.9317,48.0763,69048.0
2017-06-07 14:00:00,53.19,53.25,53.13,53.24,66439.0,48.0673,48.1215,48.013,48.1124,66439.0
2017-06-07 14:30:00,53.24,53.25,53.13,53.17,73976.0,48.1124,48.1215,48.013,48.0492,73976.0
2017-06-07 15:00:00,53.17,53.31,53.15,53.26,112869.0,48.0492,48.1757,48.0311,48.1305,112869.0
2017-06-07 15:30:00,53.26,53.37,53.22,53.26,248871.0,48.1305,48.2299,48.0944,48.1305,248871.0
2017-06-08 09:30:00,53.26,53.28,52.87,52.96,111237.0,48.1305,48.1486,47.7781,47.8594,111237.0
2017-06-08 10:00:00,52.96,53.14,52.92,53.0,80867.0,47.8594,48.0221,47.8233,47.8956,80867.0
2017-06-08 10:30:00,53.0,53.08,52.93,53.02,72894.0,47.8956,47.9679,47.8323,47.9136,72894.0
2017-06-08 11:00:00,53.01,53.02,52.78,52.83,62604.0,47.9046,47.9136,47.6968,47.7419,62604.0
2017-06-08 11:30:00,52.83,52.84,52.72,52.75,74059.0,47.7419,47.751,47.6425,47.6696,74059.0
2017-06-08 12:00:00,52.77,52.84,52.75,52.81,44329.0,47.6877,47.751,47.6696,47.7239,44329.0
2017-06-08 12:30:00,52.81,52.81,52.7,52.71,75869.0,47.7239,47.7239,47.6245,47.6335,75869.0
2017-06-08 13:00:00,52.7,52.71,52.52,52.59,67869.0,47.6245,47.6335,47.4618,47.5251,67869.0
2017-06-08 13:30:00,52.59,52.78,52.57,52.76,51608.0,47.5251,47.6968,47.507,47.6787,51608.0
2017-06-08 14:00:00,52.77,52.78,52.68,52.7,55353.0,47.6877,47.6968,47.6064,47.6245,55353.0
2017-06-08 14:30:00,52.69,52.74,52.66,52.68,55771.0,47.6154,47.6606,47.5883,47.6064,55771.0
2017-06-08 15:00:00,52.68,52.85,52.66,52.85,74669.0,47.6064,47.76,47.5883,47.76,74669.0
2017-06-08 15:30:00,52.84,52.91,52.78,52.84,197247.0,47.751,47.8142,47.6968,47.751,197247.0
2017-06-09 09:30:00,52.76,52.86,52.59,52.7,46249.0,47.6787,47.769,47.5251,47.6245,46249.0
2017-06-09 10:00:00,52.7,52.74,52.64,52.72,55607.0,47.6245,47.6606,47.5702,47.6425,55607.0
2017-06-09 10:30:00,52.72,52.83,52.71,52.75,55289.0,47.6425,47.7419,47.6335,47.6696,55289.0
2017-06-09 11:00:00,52.74,52.83,52.73,52.82,94243.0,47.6606,47.7419,47.6516,47.7329,94243.0
2017-06-09 11:30:00,52.83,52.85,52.67,52.69,40671.0,47.7419,47.76,47.5973,47.6154,40671.0
2017-06-09 12:00:00,52.69,52.78,52.68,52.76,50396.0,47.6154,47.6968,47.6064,47.6787,50396.0
2017-06-09 12:30:00,52.76,52.79,52.73,52.73,44735.0,47.6787,47.7058,47.6516,47.6516,44735.0
2017-06-09 13:00:00,52.74,52.84,52.72,52.79,65596.0,47.6606,47.751,47.6425,47.7058,65596.0
2017-06-09 13:30:00,52.79,52.82,52.76,52.78,34445.0,47.7058,47.7329,47.6787,47.6968,34445.0
2017-06-09 14:00:00,52.78,52.92,52.78,52.83,46252.0,47.6968,47.8233,47.6968,47.7419,46252.0
2017-06-09 14:30:00,52.83,52.88,52.74,52.83,66897.0,47.7419,47.7871,47.6606,47.7419,66897.0
2017-06-09 15:00:00,52.82,52.92,52.81,52.89,111597.0,47.7329,47.8233,47.7239,47.7962,111597.0
2017-06-09 15:30:00,52.89,53.04,52.84,53.02,234745.0,47.7962,47.9317,47.751,47.9136,234745.0
2017-06-12 09:30:00,52.91,53.39,52.91,53.31,78553.0,47.8142,48.248,47.8142,48.1757,78553.0
2017-06-12 10:00:00,53.31,53.32,52.9,52.92,60545.0,48.1757,48.1847,47.8052,47.8233,60545.0
2017-06-12 10:30:00,52.93,52.95,52.73,52.79,61644.0,47.8323,47.8504,47.6516,47.7058,61644.0
2017-06-12 11:00:00,52.8,52.88,52.78,52.87,62176.0,47.7148,47.7871,47.6968,47.7781,62176.0
2017-06-12 11:30:00,52.87,53.02,52.85,53.0,55438.0,47.7781,47.9136,47.76,47.8956,55438.0
2017-06-12 12:00:00,53.01,53.01,52.88,52.96,36172.0,47.9046,47.9046,47.7871,47.8594,36172.0
2017-06-12 12:30:00,52.96,52.98,52.89,52.9,31277.0,47.8594,47.8775,47.7962,47.8052,31277.0
2017-06-12 13:00:00,52.9,52.94,52.85,52.86,35592.0,47.8052,47.8413,47.76,47.769,35592.0
2017-06-12 13:30:00,52.86,52.93,52.83,52.84,46572.0,47.769,47.8323,47.7419,47.751,46572.0
2017-06-12 14:00:00,52.84,52.9,52.83,52.87,31106.0,47.751,47.8052,47.7419,47.7781,31106.0
2017-06-12 14:30:00,52.87,52.88,52.8,52.87,70514.0,47.7781,47.7871,47.7148,47.7781,70514.0
2017-06-12 15:00:00,52.87,52.87,52.76,52.82,121532.0,47.7781,47.7781,47.6787,47.7329,121532.0
2017-06-12 15:30:00,52.83,52.91,52.8,52.89,300351.0,47.7419,47.8142,47.7148,47.7962,300351.0
2017-06-13 09:30:00,52.78,52.91,52.5,52.57,35524.0,47.6968,47.8142,47.4437,47.507,35524.0
2017-06-13 10:00:00,52.56,52.73,52.56,52.72,50637.0,47.4979,47.6516,47.4979,47.6425,50637.0
2017-06-13 10:30:00,52.72,52.89,52.69,52.84,62390.0,47.6425,47.7962,47.6154,47.751,62390.0
2017-06-13 11:00:00,52.79,52.8,52.65,52.69,27330.0,47.7058,47.7148,47.5793,47.6154,27330.0
2017-06-13 11:30:00,52.69,52.73,52.64,52.67,24606.0,47.6154,47.6516,47.5702,47.5973,24606.0
2017-06-13 12:00:00,52.66,52.69,52.61,52.67,22834.0,47.5883,47.6154,47.5431,47.5973,22834.0
2017-06-13 12:30:00,52.67,52.76,52.67,52.76,24316.0,47.5973,47.6787,47.5973,47.6787,24316.0
2017-06-13 13:00:00,52.76,52.85,52.76,52.81,28754.0,47.6787,47.76,47.6787,47.7239,28754.0
2017-06-13 13:30:00,52.81,52.87,52.8,52.82,28568.0,47.7239,47.7781,47.7148,47.7329,28568.0
2017-06-13 14:00:00,52.82,52.91,52.82,52.86,34658.0,47.7329,47.8142,47.7329,47.769,34658.0
2017-06-13 14:30:00,52.85,52.89,52.83,52.84,33139.0,47.76,47.7962,47.7419,47.751,33139.0
2017-06-13 15:00:00,52.83,52.86,52.8,52.86,43815.0,47.7419,47.769,47.7148,47.769,43815.0
2017-06-13 15:30:00,52.86,52.87,52.77,52.81,189745.0,47.769,47.7781,47.6877,47.7239,189745.0
2017-06-14 09:30:00,53.02,53.2,52.94,53.15,77862.0,47.9136,48.0763,47.8413,48.0311,77862.0
2017-06-14 10:00:00,53.18,53.2,53.03,53.13,80536.0,48.0582,48.0763,47.9227,48.013,80536.0
2017-06-14 10:30:00,53.13,53.26,53.13,53.19,63517.0,48.013,48.1305,48.013,48.0673,63517.0
2017-06-14 11:00:00,53.18,53.3,53.17,53.19,53253.0,48.0582,48.1667,48.0492,48.0673,53253.0
2017-06-14 11:30:00,53.2,53.23,53.12,53.23,55590.0,48.0763,48.1034,48.004,48.1034,55590.0
2017-06-14 12:00:00,53.23,53.26,53.19,53.25,49294.0,48.1034,48.1305,48.0673,48.1215,49294.0
2017-06-14 12:30:00,53.24,53.28,53.17,53.21,75738.0,48.1124,48.1486,48.0492,48.0853,75738.0
2017-06-14 13:00:00,53.21,53.21,53.12,53.13,49207.0,48.0853,48.0853,48.004,48.013,49207.0
2017-06-14 13:30:00,53.13,53.18,53.09,53.16,48625.0,48.013,48.0582,47.9769,48.0402,48625.0
2017-06-14 14:00:00,53.15,53.18,53.03,53.04,78379.0,48.0311,48.0582,47.9227,47.9317,78379.0
2017-06-14 14:30:00,53.03,53.1,53.0,53.02,79891.0,47.9227,47.9859,47.8956,47.9136,79891.0
2017-06-14 15:00:00,53.02,53.17,53.0,53.1,155562.0,47.9136,48.0492,47.8956,47.9859,155562.0
2017-06-14 15:30:00,53.11,53.25,53.07,53.18,241626.0,47.995,48.1215,47.9588,48.0582,241626.0
2017-06-15 09:30:00,52.98,53.12,52.94,53.11,56252.0,47.8775,48.004,47.8413,47.995,56252.0
2017-06-15 10:00:00,53.1,53.13,53.03,53.06,48020.0,47.9859,48.013,47.9227,47.9498,48020.0
2017-06-15 10:30:00,53.05,53.23,53.04,53.23,63829.0,47.9407,48.1034,47.9317,48.1034,63829.0
2017-06-15 11:00:00,53.23,53.47,53.18,53.47,77215.0,48.1034,48.3203,48.0582,48.3203,77215.0
2017-06-15 11:30:00,53.47,53.47,53.34,53.34,76037.0,48.3203,48.3203,48.2028,48.2028,76037.0
2017-06-15 12:00:00,53.34,53.46,53.33,53.37,44267.0,48.2028,48.3113,48.1938,48.2299,44267.0
2017-06-15 12:30:00,53.36,53.39,53.28,53.3,37028.0,48.2209,48.248,48.1486,48.1667,37028.0
2017-06-15 13:00:00,53.3,53.38,53.3,53.36,34165.0,48.1667,48.239,48.1667,48.2209,34165.0
2017-06-15 13:30:00,53.37,53.5,53.36,53.48,43501.0,48.2299,48.3474,48.2209,48.3293,43501.0
2017-06-15 14:00:00,53.48,53.63,53.45,53.6,104865.0,48.3293,48.4649,48.3022,48.4378,104865.0
2017-06-15 14:30:00,53.6,53.76,53.59,53.72,84121.0,48.4378,48.5824,48.4287,48.5462,84121.0
2017-06-15 15:00:00,53.72,53.76,53.6,53.62,85370.0,48.5462,48.5824,48.4378,48.4559,85370.0
2017-06-15 15:30:00,53.61,53.63,53.52,53.56,241647.0,48.4468,48.4649,48.3655,48.4016,241647.0
2017-06-16 09:30:00,53.38,53.65,53.26,53.51,257909.0,48.239,48.483,48.1305,48.3564,257909.0
2017-06-16 10:00:00,53.49,53.49,53.08,53.13,137988.0,48.3384,48.3384,47.9679,48.013,137988.0
2017-06-16 10:30:00,53.12,53.2,52.98,53.04,125915.0,48.004,48.0763,47.8775,47.9317,125915.0
2017-06-16 11:00:00,53.05,53.11,52.88,52.89,113988.0,47.9407,47.995,47.7871,47.7962,113988.0
2017-06-16 11:30:00,52.89,53.08,52.83,53.03,210891.0,47.7962,47.9679,47.7419,47.9227,210891.0
2017-06-16 12:00:00,53.04,53.06,52.88,52.9,66872.0,47.9317,47.9498,47.7871,47.8052,66872.0
2017-06-16 12:30:00,52.9,52.91,52.83,52.84,79571.0,47.8052,47.8142,47.7419,47.751,79571.0
2017-06-16 13:00:00,52.85,52.93,52.81,52.82,69517.0,47.76,47.8323,47.7239,47.7329,69517.0
2017-06-16 13:30:00,52.82,52.89,52.82,52.83,56526.0,47.7329,47.7962,47.7329,47.7419,56526.0
2017-06-16 14:00:00,52.83,52.85,52.71,52.73,65486.0,47.7419,47.76,47.6335,47.6516,65486.0
2017-06-16 14:30:00,52.73,52.86,52.71,52.85,105850.0,47.6516,47.769,47.6335,47.76,105850.0
2017-06-16 15:00:00,52.86,52.94,52.84,52.9,126337.0,47.769,47.8413,47.751,47.8052,126337.0
2017-06-16 15:30:00,52.9,53.21,52.88,53.2,597110.0,47.8052,48.0853,47.7871,48.0763,597110.0
2017-06-19 09:30:00,53.27,53.33,52.92,53.33,52435.0,48.1396,48.1938,47.8233,48.1938,52435.0
2017-06-19 10:00:00,53.33,53.43,53.28,53.35,51110.0,48.1938,48.2842,48.1486,48.2119,51110.0
2017-06-19 10:30:00,53.35,53.36,53.21,53.34,56358.0,48.2119,48.2209,48.0853,48.2028,56358.0
2017-06-19 11:00:00,53.34,53.48,53.34,53.46,48764.0,48.2028,48.3293,48.2028,48.3113,48764.0
2017-06-19 11:30:00,53.47,53.5,53.45,53.5,74785.0,48.3203,48.3474,48.3022,48.3474,74785.0
2017-06-19 12:00:00,53.5,53.63,53.49,53.54,38948.0,48.3474,48.4649,48.3384,48.3836,38948.0
2017-06-19 12:30:00,53.54,53.54,53.48,53.5,39213.0,48.3836,48.3836,48.3293,48.3474,39213.0
2017-06-19 13:00:00,53.49,53.59,53.49,53.59,31150.0,48.3384,48.4287,48.3384,48.4287,31150.0
2017-06-19 13:30:00,53.58,53.59,53.49,53.51,40434.0,48.4197,48.4287,48.3384,48.3564,40434.0
2017-06-19 14:00:00,53.5,53.61,53.49,53.59,57311.0,48.3474,48.4468,48.3384,48.4287,57311.0
2017-06-19 14:30:00,53.58,53.61,53.54,53.59,62951.0,48.4197,48.4468,48.3836,48.4287,62951.0
2017-06-19 15:00:00,53.59,53.78,53.58,53.71,99747.0,48.4287,48.6004,48.4197,48.5372,99747.0
2017-06-19 15:30:00,53.71,53.79,53.71,53.74,179397.0,48.5372,48.6095,48.5372,48.5643,179397.0
2017-06-20 09:30:00,53.86,54.18,53.8,54.12,85854.0,48.6727,48.9619,48.6185,48.9077,85854.0
2017-06-20 10:00:00,54.12,54.12,53.84,53.89,90831.0,48.9077,48.9077,48.6547,48.6998,90831.0
2017-06-20 10:30:00,53.88,53.98,53.79,53.83,146924.0,48.6908,48.7812,48.6095,48.6456,146924.0
2017-06-20 11:00:00,53.83,53.98,53.83,53.91,78049.0,48.6456,48.7812,48.6456,48.7179,78049.0
2017-06-20 11:30:00,53.91,53.95,53.83,53.83,103243.0,48.7179,48.7541,48.6456,48.6456,103243.0
2017-06-20 12:00:00,53.83,53.83,53.76,53.76,55784.0,48.6456,48.6456,48.5824,48.5824,55784.0
2017-06-20 12:30:00,53.75,53.82,53.71,53.81,37818.0,48.5733,48.6366,48.5372,48.6276,37818.0
2017-06-20 13:00:00,53.8,53.81,53.74,53.74,48164.0,48.6185,48.6276,48.5643,48.5643,48164.0
2017-06-20 13:30:00,53.73,53.78,53.71,53.75,30379.0,48.5553,48.6004,48.5372,48.5733,30379.0
2017-06-20 14:00:00,53.75,53.76,53.6,53.65,70664.0,48.5733,48.5824,48.4378,48.483,70664.0
2017-06-20 14:30:00,53.64,53.68,53.57,53.59,68566.0,48.4739,48.5101,48.4107,48.4287,68566.0
2017-06-20 15:00:00,53.6,53.6,53.51,53.58,100431.0,48.4378,48.4378,48.3564,48.4197,100431.0
2017-06-20 15:30:00,53.58,53.63,53.53,53.55,215585.0,48.4197,48.4649,48.3745,48.3926,215585.0
2017-06-21 09:30:00,53.55,53.71,53.33,53.39,59627.0,48.3926,48.5372,48.1938,48.248,59627.0
2017-06-21 10:00:00,53.41,53.46,53.29,53.38,54096.0,48.2661,48.3113,48.1576,48.239,54096.0
2017-06-21 10:30:00,53.38,53.51,53.35,53.45,30320.0,48.239,48.3564,48.2119,48.3022,30320.0
2017-06-21 11:00:00,53.44,53.49,53.35,53.37,42036.0,48.2932,48.3384,48.2119,48.2299,42036.0
2017-06-21 11:30:00,53.37,53.43,53.34,53.34,36848.0,48.2299,48.2842,48.2028,48.2028,36848.0
2017-06-21 12:00:00,53.34,53.4,53.34,53.38,49800.0,48.2028,48.257,48.2028,48.239,49800.0
2017-06-21 12:30:00,53.38,53.45,53.38,53.4,56406.0,48.239,48.3022,48.239,48.257,56406.0
2017-06-21 13:00:00,53.4,53.41,53.35,53.35,37108.0,48.257,48.2661,48.2119,48.2119,37108.0
2017-06-21 13:30:00,53.34,53.34,53.22,53.26,36553.0,48.2028,48.2028,48.0944,48.1305,36553.0
2017-06-21 14:00:00,53.27,53.34,53.25,53.28,38183.0,48.1396,48.2028,48.1215,48.1486,38183.0
2017-06-21 14:30:00,53.29,53.33,53.25,53.3,58187.0,48.1576,48.1938,48.1215,48.1667,58187.0
2017-06-21 15:00:00,53.3,53.31,53.11,53.12,84499.0,48.1667,48.1757,47.995,48.004,84499.0
2017-06-21 15:30:00,53.12,53.15,53.0,53.03,397384.0,48.004,48.0311,47.8956,47.9227,397384.0
2017-06-22 09:30:00,52.99,53.03,52.74,52.91,56373.0,47.8865,47.9227,47.6606,47.8142,56373.0
2017-06-22 10:00:00,52.9,52.95,52.78,52.87,44062.0,47.8052,47.8504,47.6968,47.7781,44062.0
2017-06-22 10:30:00,52.88,52.88,52.77,52.83,38207.0,47.7871,47.7871,47.6877,47.7419,38207.0
2017-06-22 11:00:00,52.83,52.99,52.82,52.98,75408.0,47.7419,47.8865,47.7329,47.8775,75408.0
2017-06-22 11:30:00,52.98,53.01,52.93,52.95,88337.0,47.8775,47.9046,47.8323,47.8504,88337.0
2017-06-22 12:00:00,52.95,52.97,52.9,52.9,42682.0,47.8504,47.8685,47.8052,47.8052,42682.0
2017-06-22 12:30:00,52.91,52.93,52.89,52.89,58433.0,47.8142,47.8323,47.7962,47.7962,58433.0
2017-06-22 13:00:00,52.9,52.96,52.88,52.93,102184.0,47.8052,47.8594,47.7871,47.8323,102184.0
2017-06-22 13:30:00,52.93,52.93,52.89,52.9,46380.0,47.8323,47.8323,47.7962,47.8052,46380.0
2017-06-22 14:00:00,52.9,52.98,52.89,52.89,81835.0,47.8052,47.8775,47.7962,47.7962,81835.0
2017-06-22 14:30:00,52.88,52.95,52.87,52.95,65937.0,47.7871,47.8504,47.7781,47.8504,65937.0
2017-06-22 15:00:00,52.95,53.07,52.91,53.05,85942.0,47.8504,47.9588,47.8142,47.9407,85942.0
2017-06-22 15:30:00,53.05,53.05,52.83,52.85,340395.0,47.9407,47.9407,47.7419,47.76,340395.0
2017-06-23 09:30:00,52.89,53.12,52.89,53.11,41215.0,47.7962,48.004,47.7962,47.995,41215.0
2017-06-23 10:00:00,53.1,53.11,53.01,53.08,35885.0,47.9859,47.995,47.9046,47.9679,35885.0
2017-06-23 10:30:00,53.07,53.17,53.04,53.06,49606.0,47.9588,48.0492,47.9317,47.9498,49606.0
2017-06-23 11:00:00,53.07,53.23,53.03,53.18,37666.0,47.9588,48.1034,47.9227,48.0582,37666.0
2017-06-23 11:30:00,53.18,53.21,53.13,53.19,26164.0,48.0582,48.0853,48.013,48.0673,26164.0
2017-06-23 12:00:00,53.19,53.24,53.17,53.21,18394.0,48.0673,48.1124,48.0492,48.0853,18394.0
2017-06-23 12:30:00,53.22,53.25,53.19,53.23,15577.0,48.0944,48.1215,48.0673,48.1034,15577.0
2017-06-23 13:00:00,53.22,53.23,53.2,53.22,19182.0,48.0944,48.1034,48.0763,48.0944,19182.0
2017-06-23 13:30:00,53.22,53.27,53.14,53.26,47720.0,48.0944,48.1396,48.0221,48.1305,47720.0
2017-06-23 14:00:00,53.26,53.29,53.1,53.1,39860.0,48.1305,48.1576,47.9859,47.9859,39860.0
2017-06-23 14:30:00,53.09,53.16,53.09,53.1,59789.0,47.9769,48.0402,47.9769,47.9859,59789.0
2017-06-23 15:00:00,53.09,53.1,53.04,53.07,64758.0,47.9769,47.9859,47.9317,47.9588,64758.0
2017-06-23 15:30:00,53.06,53.12,53.04,53.05,325493.0,47.9498,48.004,47.9317,47.9407,325493.0
2017-06-26 09:30:00,53.2,53.24,53.03,53.06,53860.0,48.0763,48.1124,47.9227,47.9498,53860.0
2017-06-26 10:00:00,53.07,53.13,53.04,53.13,40514.0,47.9588,48.013,47.9317,48.013,40514.0
2017-06-26 10:30:00,53.13,53.14,52.98,53.1,48871.0,48.013,48.0221,47.8775,47.9859,48871.0
2017-06-26 11:00:00,53.11,53.18,53.09,53.16,51750.0,47.995,48.0582,47.9769,48.0402,51750.0
2017-06-26 11:30:00,53.15,53.16,53.1,53.15,32649.0,48.0311,48.0402,47.9859,48.0311,32649.0
2017-06-26 12:00:00,53.15,53.18,53.11,53.12,27115.0,48.0311,48.0582,47.995,48.004,27115.0
2017-06-26 12:30:00,53.11,53.19,53.11,53.15,28814.0,47.995,48.0673,47.995,48.0311,28814.0
2017-06-26 13:00:00,53.14,53.16,53.11,53.15,26297.0,48.0221,48.0402,47.995,48.0311,26297.0
2017-06-26 13:30:00,53.15,53.2,53.11,53.19,52466.0,48.0311,48.0763,47.995,48.0673,52466.0
2017-06-26 14:00:00,53.18,53.18,53.11,53.16,26565.0,48.0582,48.0582,47.995,48.0402,26565.0
2017-06-26 14:30:00,53.16,53.21,53.14,53.2,92158.0,48.0402,48.0853,48.0221,48.0763,92158.0
2017-06-26 15:00:00,53.2,53.21,53.16,53.17,30551.0,48.0763,48.0853,48.0402,48.0492,30551.0
2017-06-26 15:30:00,53.18,53.19,53.07,53.09,103552.0,48.0582,48.0673,47.9588,47.9769,103552.0
2017-06-27 09:30:00,52.98,53.25,52.78,52.82,179138.0,47.8775,48.1215,47.6968,47.7329,179138.0
2017-06-27 10:00:00,52.82,52.9,52.72,52.77,56173.0,47.7329,47.8052,47.6425,47.6877,56173.0
2017-06-27 10:30:00,52.77,52.97,52.74,52.93,51831.0,47.6877,47.8685,47.6606,47.8323,51831.0
2017-06-27 11:00:00,52.92,52.92,52.75,52.77,36934.0,47.8233,47.8233,47.6696,47.6877,36934.0
2017-06-27 11:30:00,52.77,52.91,52.76,52.89,32067.0,47.6877,47.8142,47.6787,47.7962,32067.0
2017-06-27 12:00:00,52.88,52.92,52.82,52.82,30953.0,47.7871,47.8233,47.7329,47.7329,30953.0
2017-06-27 12:30:00,52.81,52.86,52.8,52.82,24471.0,47.7239,47.769,47.7148,47.7329,24471.0
2017-06-27 13:00:00,52.83,52.83,52.76,52.77,100036.0,47.7419,47.7419,47.6787,47.6877,100036.0
2017-06-27 13:30:00,52.77,52.89,52.75,52.89,60278.0,47.6877,47.7962,47.6696,47.7962,60278.0
2017-06-27 14:00:00,52.88,52.98,52.86,52.93,138700.0,47.7871,47.8775,47.769,47.8323,138700.0
2017-06-27 14:30:00,52.92,52.93,52.87,52.9,30328.0,47.8233,47.8323,47.7781,47.8052,30328.0
2017-06-27 15:00:00,52.9,52.92,52.8,52.82,112980.0,47.8052,47.8233,47.7148,47.7329,112980.0
2017-06-27 15:30:00,52.83,52.83,52.69,52.7,265002.0,47.7419,47.7419,47.6154,47.6245,265002.0
2017-06-28 09:30:00,52.96,53.04,52.8,52.82,38053.0,47.8594,47.9317,47.7148,47.7329,38053.0
2017-06-28 10:00:00,52.81,53.03,52.81,52.89,43629.0,47.7239,47.9227,47.7239,47.7962,43629.0
2017-06-28 10:30:00,52.91,53.04,52.9,53.02,47306.0,47.8142,47.9317,47.8052,47.9136,47306.0
2017-06-28 11:00:00,53.01,53.07,52.95,52.98,45168.0,47.9046,47.9588,47.8504,47.8775,45168.0
2017-06-28 11:30:00,52.99,53.05,52.92,53.03,30787.0,47.8865,47.9407,47.8233,47.9227,30787.0
2017-06-28 12:00:00,53.02,53.02,52.76,52.77,55724.0,47.9136,47.9136,47.6787,47.6877,55724.0
2017-06-28 12:30:00,52.78,52.81,52.7,52.76,41101.0,47.6968,47.7239,47.6245,47.6787,41101.0
2017-06-28 13:00:00,52.76,52.77,52.71,52.72,34556.0,47.6787,47.6877,47.6335,47.6425,34556.0
2017-06-28 13:30:00,52.72,52.75,52.64,52.68,56106.0,47.6425,47.6696,47.5702,47.6064,56106.0
2017-06-28 14:00:00,52.69,52.8,52.68,52.8,66587.0,47.6154,47.7148,47.6064,47.7148,66587.0
2017-06-28 14:30:00,52.8,52.81,52.74,52.76,72013.0,47.7148,47.7239,47.6606,47.6787,72013.0
2017-06-28 15:00:00,52.76,52.76,52.67,52.74,90587.0,47.6787,47.6787,47.5973,47.6606,90587.0
2017-06-28 15:30:00,52.74,52.75,52.56,52.59,186705.0,47.6606,47.6696,47.4979,47.5251,186705.0
2017-06-29 09:30:00,52.42,52.46,51.94,52.09,65510.0,47.3714,47.4076,46.9377,47.0732,65510.0
2017-06-29 10:00:00,52.08,52.21,51.9,51.96,48537.0,47.0642,47.1816,46.9015,46.9557,48537.0
2017-06-29 10:30:00,51.96,52.01,51.9,52.01,42008.0,46.9557,47.0009,46.9015,47.0009,42008.0
2017-06-29 11:00:00,52.02,52.07,51.94,51.95,32940.0,47.0099,47.0551,46.9377,46.9467,32940.0
2017-06-29 11:30:00,51.95,52.07,51.89,51.91,67525.0,46.9467,47.0551,46.8925,46.9105,67525.0
2017-06-29 12:00:00,51.9,51.92,51.81,51.86,30623.0,46.9015,46.9196,46.8202,46.8654,30623.0
2017-06-29 12:30:00,51.89,51.96,51.85,51.88,32099.0,46.8925,46.9557,46.8563,46.8834,32099.0
2017-06-29 13:00:00,51.88,51.91,51.62,51.66,39486.0,46.8834,46.9105,46.6485,46.6846,39486.0
2017-06-29 13:30:00,51.65,51.83,51.65,51.79,52404.0,46.6756,46.8382,46.6756,46.8021,52404.0
2017-06-29 14:00:00,51.78,51.83,51.75,51.83,37881.0,46.7931,46.8382,46.766,46.8382,37881.0
2017-06-29 14:30:00,51.82,51.92,51.81,51.89,56496.0,46.8292,46.9196,46.8202,46.8925,56496.0
2017-06-29 15:00:00,51.89,51.92,51.82,51.82,61084.0,46.8925,46.9196,46.8292,46.8292,61084.0
2017-06-29 15:30:00,51.82,51.94,51.8,51.82,186443.0,46.8292,46.9377,46.8111,46.8292,186443.0
2017-06-30 09:30:00,51.8,52.08,51.8,51.96,58057.0,46.8111,47.0642,46.8111,46.9557,58057.0
2017-06-30 10:00:00,51.95,51.95,51.82,51.86,31030.0,46.9467,46.9467,46.8292,46.8654,31030.0
2017-06-30 10:30:00,51.86,51.94,51.81,51.88,38885.0,46.8654,46.9377,46.8202,46.8834,38885.0
2017-06-30 11:00:00,51.89,52.01,51.87,51.92,60005.0,46.8925,47.0009,46.8744,46.9196,60005.0
2017-06-30 11:30:00,51.91,51.97,51.85,51.95,25770.0,46.9105,46.9648,46.8563,46.9467,25770.0
2017-06-30 12:00:00,51.95,51.99,51.9,51.92,30327.0,46.9467,46.9828,46.9015,46.9196,30327.0
2017-06-30 12:30:00,51.93,51.96,51.88,51.91,23354.0,46.9286,46.9557,46.8834,46.9105,23354.0
2017-06-30 13:00:00,51.91,51.93,51.89,51.91,23142.0,46.9105,46.9286,46.8925,46.9105,23142.0
2017-06-30 13:30:00,51.91,51.92,51.86,51.91,32372.0,46.9105,46.9196,46.8654,46.9105,32372.0
2017-06-30 14:00:00,51.9,52.01,51.9,51.95,50535.0,46.9015,47.0009,46.9015,46.9467,50535.0
2017-06-30 14:30:00,51.95,51.98,51.91,51.95,32133.0,46.9467,46.9738,46.9105,46.9467,32133.0
2017-06-30 15:00:00,51.95,52.01,51.92,52.01,48422.0,46.9467,47.0009,46.9196,47.0009,48422.0
2017-06-30 15:30:00,52.01,52.01,51.86,51.86,230370.0,47.0009,47.0009,46.8654,46.8654,230370.0
2017-07-03 09:30:00,51.95,52.2,51.85,52.15,62724.0,46.9467,47.1726,46.8563,47.1274,62724.0
2017-07-03 10:00:00,52.16,52.22,52.1,52.15,31776.0,47.1365,47.1907,47.0822,47.1274,31776.0
2017-07-03 10:30:00,52.15,52.18,52.05,52.16,30847.0,47.1274,47.1545,47.0371,47.1365,30847.0
2017-07-03 11:00:00,52.15,52.26,52.05,52.05,35481.0,47.1274,47.2268,47.0371,47.0371,35481.0
2017-07-03 11:30:00,52.06,52.11,52.0,52.1,22979.0,47.0461,47.0913,46.9919,47.0822,22979.0
2017-07-03 12:00:00,52.08,52.08,52.02,52.07,30315.0,47.0642,47.0642,47.0099,47.0551,30315.0
2017-07-03 12:30:00,52.05,52.12,52.0,52.02,51912.0,47.0371,47.1003,46.9919,47.0099,51912.0
2017-07-05 09:30:00,52.07,52.16,51.87,51.98,49605.0,47.0551,47.1365,46.8744,46.9738,49605.0
2017-07-05 10:00:00,51.99,52.13,51.9,51.98,51887.0,46.9828,47.1094,46.9015,46.9738,51887.0
2017-07-05 10:30:00,51.99,52.02,51.86,51.93,69351.0,46.9828,47.0099,46.8654,46.9286,69351.0
2017-07-05 11:00:00,51.93,52.11,51.92,52.11,59810.0,46.9286,47.0913,46.9196,47.0913,59810.0
2017-07-05 11:30:00,52.11,52.12,51.95,52.03,45315.0,47.0913,47.1003,46.9467,47.019,45315.0
2017-07-05 12:00:00,52.03,52.05,51.97,51.99,44191.0,47.019,47.0371,46.9648,46.9828,44191.0
2017-07-05 12:30:00,51.99,52.01,51.94,51.95,61044.0,46.9828,47.0009,46.9377,46.9467,61044.0
2017-07-05 13:00:00,51.94,51.96,51.86,51.89,41455.0,46.9377,46.9557,46.8654,46.8925,41455.0
2017-07-05 13:30:00,51.89,51.9,51.81,51.82,29043.0,46.8925,46.9015,46.8202,46.8292,29043.0
2017-07-05 14:00:00,51.83,51.87,51.76,51.87,73036.0,46.8382,46.8744,46.775,46.8744,73036.0
2017-07-05 14:30:00,51.86,51.86,51.71,51.77,100259.0,46.8654,46.8654,46.7298,46.784,100259.0
2017-07-05 15:00:00,51.77,51.86,51.74,51.83,78776.0,46.784,46.8654,46.7569,46.8382,78776.0
2017-07-05 15:30:00,51.82,51.9,51.76,51.8,303020.0,46.8292,46.9015,46.775,46.8111,303020.0
2017-07-06 09:30:00,51.78,51.84,51.54,51.63,92411.0,46.7931,46.8473,46.5762,46.6575,92411.0
2017-07-06 10:00:00,51.63,51.76,51.6,51.65,57538.0,46.6575,46.775,46.6304,46.6756,57538.0
2017-07-06 10:30:00,51.66,51.82,51.65,51.75,34803.0,46.6846,46.8292,46.6756,46.766,34803.0
2017-07-06 11:00:00,51.75,51.79,51.67,51.73,49191.0,46.766,46.8021,46.6937,46.7479,49191.0
2017-07-06 11:30:00,51.73,51.77,51.68,51.71,44128.0,46.7479,46.784,46.7027,46.7298,44128.0
2017-07-06 12:00:00,51.71,51.76,51.68,51.7,55593.0,46.7298,46.775,46.7027,46.7208,55593.0
2017-07-06 12:30:00,51.7,51.77,51.63,51.77,64193.0,46.7208,46.784,46.6575,46.784,64193.0
2017-07-06 13:00:00,51.76,51.8,51.7,51.79,49994.0,46.775,46.8111,46.7208,46.8021,49994.0
2017-07-06 13:30:00,51.8,51.88,51.79,51.88,53022.0,46.8111,46.8834,46.8021,46.8834,53022.0
2017-07-06 14:00:00,51.87,51.99,51.86,51.98,73283.0,46.8744,46.9828,46.8654,46.9738,73283.0
2017-07-06 14:30:00,51.98,52.02,51.93,52.02,67608.0,46.9738,47.0099,46.9286,47.0099,67608.0
2017-07-06 15:00:00,52.01,52.01,51.95,51.95,96854.0,47.0009,47.0009,46.9467,46.9467,96854.0
2017-07-06 15:30:00,51.95,52.06,51.94,51.97,285077.0,46.9467,47.0461,46.9377,46.9648,285077.0
2017-07-07 09:30:00,52.17,52.38,52.04,52.31,70899.0,47.1455,47.3353,47.028,47.272,70899.0
2017-07-07 10:00:00,52.33,52.54,52.25,52.3,120732.0,47.2901,47.4799,47.2178,47.263,120732.0
2017-07-07 10:30:00,52.31,52.43,52.22,52.22,47863.0,47.272,47.3805,47.1907,47.1907,47863.0
2017-07-07 11:00:00,52.23,52.35,52.23,52.33,47327.0,47.1997,47.3082,47.1997,47.2901,47327.0
2017-07-07 11:30:00,52.33,52.37,52.31,52.35,36346.0,47.2901,47.3262,47.272,47.3082,36346.0
2017-07-07 12:00:00,52.35,52.38,52.28,52.3,40431.0,47.3082,47.3353,47.2449,47.263,40431.0
2017-07-07 12:30:00,52.31,52.32,52.25,52.26,50336.0,47.272,47.2811,47.2178,47.2268,50336.0
2017-07-07 13:00:00,52.27,52.27,52.13,52.14,33583.0,47.2359,47.2359,47.1094,47.1184,33583.0
2017-07-07 13:30:00,52.13,52.17,51.98,51.98,46939.0,47.1094,47.1455,46.9738,46.9738,46939.0
2017-07-07 14:00:00,51.98,52.13,51.97,52.12,95081.0,46.9738,47.1094,46.9648,47.1003,95081.0
2017-07-07 14:30:00,52.11,52.14,52.07,52.08,47040.0,47.0913,47.1184,47.0551,47.0642,47040.0
2017-07-07 15:00:00,52.08,52.13,52.04,52.1,87799.0,47.0642,47.1094,47.028,47.0822,87799.0
2017-07-07 15:30:00,52.11,52.12,52.0,52.01,179550.0,47.0913,47.1003,46.9919,47.0009,179550.0
2017-07-10 09:30:00,52.05,52.29,52.04,52.09,64145.0,47.0371,47.2539,47.028,47.0732,64145.0
2017-07-10 10:00:00,52.08,52.22,52.05,52.18,47563.0,47.0642,47.1907,47.0371,47.1545,47563.0
2017-07-10 10:30:00,52.18,52.35,52.08,52.35,49271.0,47.1545,47.3082,47.0642,47.3082,49271.0
2017-07-10 11:00:00,52.35,52.5,52.32,52.49,43414.0,47.3082,47.4437,47.2811,47.4347,43414.0
2017-07-10 11:30:00,52.48,52.48,52.38,52.46,56999.0,47.4256,47.4256,47.3353,47.4076,56999.0
2017-07-10 12:00:00,52.46,52.47,52.42,52.45,46136.0,47.4076,47.4166,47.3714,47.3985,46136.0
2017-07-10 12:30:00,52.46,52.47,52.34,52.34,47572.0,47.4076,47.4166,47.2991,47.2991,47572.0
2017-07-10 13:00:00,52.35,52.42,52.35,52.37,37188.0,47.3082,47.3714,47.3082,47.3262,37188.0
2017-07-10 13:30:00,52.37,52.37,52.17,52.2,45675.0,47.3262,47.3262,47.1455,47.1726,45675.0
2017-07-10 14:00:00,52.2,52.2,52.09,52.11,71013.0,47.1726,47.1726,47.0732,47.0913,71013.0
2017-07-10 14:30:00,52.1,52.26,52.06,52.26,60891.0,47.0822,47.2268,47.0461,47.2268,60891.0
2017-07-10 15:00:00,52.25,52.38,52.24,52.33,112862.0,47.2178,47.3353,47.2088,47.2901,112862.0
2017-07-10 15:30:00,52.33,52.39,52.29,52.3,226036.0,47.2901,47.3443,47.2539,47.263,226036.0
2017-07-11 09:30:00,52.28,52.4,52.08,52.27,54927.0,47.2449,47.3534,47.0642,47.2359,54927.0
2017-07-11 10:00:00,52.26,52.31,52.2,52.29,58826.0,47.2268,47.272,47.1726,47.2539,58826.0
2017-07-11 10:30:00,52.28,52.34,52.21,52.21,64254.0,47.2449,47.2991,47.1816,47.1816,64254.0
2017-07-11 11:00:00,52.21,52.22,52.0,52.05,70748.0,47.1816,47.1907,46.9919,47.0371,70748.0
2017-07-11 11:30:00,52.06,52.23,52.06,52.14,85522.0,47.0461,47.1997,47.0461,47.1184,85522.0
2017-07-11 12:00:00,52.14,52.2,52.06,52.07,72217.0,47.1184,47.1726,47.0461,47.0551,72217.0
2017-07-11 12:30:00,52.07,52.13,52.03,52.1,32535.0,47.0551,47.1094,47.019,47.0822,32535.0
2017-07-11 13:00:00,52.11,52.15,52.09,52.14,41315.0,47.0913,47.1274,47.0732,47.1184,41315.0
2017-07-11 13:30:00,52.15,52.23,52.14,52.17,44912.0,47.1274,47.1997,47.1184,47.1455,44912.0
2017-07-11 14:00:00,52.17,52.21,52.16,52.18,36879.0,47.1455,47.1816,47.1365,47.1545,36879.0
2017-07-11 14:30:00,52.18,52.22,52.17,52.2,53588.0,47.1545,47.1907,47.1455,47.1726,53588.0
2017-07-11 15:00:00,52.2,52.31,52.16,52.28,112447.0,47.1726,47.272,47.1365,47.2449,112447.0
2017-07-11 15:30:00,52.28,52.32,52.18,52.19,272133.0,47.2449,47.2811,47.1545,47.1636,272133.0
2017-07-12 09:30:00,52.31,52.5,52.08,52.31,109280.0,47.272,47.4437,47.0642,47.272,109280.0
2017-07-12 10:00:00,52.31,52.34,52.21,52.22,66093.0,47.272,47.2991,47.1816,47.1907,66093.0
2017-07-12 10:30:00,52.22,52.24,52.09,52.11,77882.0,47.1907,47.2088,47.0732,47.0913,77882.0
2017-07-12 11:00:00,52.11,52.15,52.06,52.08,73818.0,47.0913,47.1274,47.0461,47.0642,73818.0
2017-07-12 11:30:00,52.08,52.1,52.04,52.07,115894.0,47.0642,47.0822,47.028,47.0551,115894.0
2017-07-12 12:00:00,52.07,52.12,52.05,52.07,58779.0,47.0551,47.1003,47.0371,47.0551,58779.0
2017-07-12 12:30:00,52.07,52.1,52.05,52.08,43015.0,47.0551,47.0822,47.0371,47.0642,43015.0
2017-07-12 13:00:00,52.09,52.09,51.97,51.97,64070.0,47.0732,47.0732,46.9648,46.9648,64070.0
2017-07-12 13:30:00,51.98,51.98,51.9,51.93,50553.0,46.9738,46.9738,46.9015,46.9286,50553.0
2017-07-12 14:00:00,51.93,51.99,51.9,51.96,81580.0,46.9286,46.9828,46.9015,46.9557,81580.0
2017-07-12 14:30:00,51.95,51.98,51.88,51.9,82431.0,46.9467,46.9738,46.8834,46.9015,82431.0
2017-07-12 15:00:00,51.9,51.95,51.86,51.87,87503.0,46.9015,46.9467,46.8654,46.8744,87503.0
2017-07-12 15:30:00,51.87,51.94,51.84,51.92,314383.0,46.8744,46.9377,46.8473,46.9196,314383.0
2017-07-13 09:30:00,51.91,51.92,51.65,51.85,35759.0,46.9105,46.9196,46.6756,46.8563,35759.0
2017-07-13 10:00:00,51.87,51.93,51.73,51.74,52889.0,46.8744,46.9286,46.7479,46.7569,52889.0
2017-07-13 10:30:00,51.74,51.79,51.69,51.71,27605.0,46.7569,46.8021,46.7117,46.7298,27605.0
2017-07-13 11:00:00,51.71,51.81,51.7,51.76,39344.0,46.7298,46.8202,46.7208,46.775,39344.0
2017-07-13 11:30:00,51.76,51.82,51.73,51.82,27270.0,46.775,46.8292,46.7479,46.8292,27270.0
2017-07-13 12:00:00,51.81,51.96,51.81,51.9,28158.0,46.8202,46.9557,46.8202,46.9015,28158.0
2017-07-13 12:30:00,51.91,51.91,51.84,51.88,17456.0,46.9105,46.9105,46.8473,46.8834,17456.0
2017-07-13 13:00:00,51.88,51.93,51.85,51.91,46066.0,46.8834,46.9286,46.8563,46.9105,46066.0
2017-07-13 13:30:00,51.91,51.99,51.89,51.99,38013.0,46.9105,46.9828,46.8925,46.9828,38013.0
2017-07-13 14:00:00,51.98,52.02,51.94,52.01,51765.0,46.9738,47.0099,46.9377,47.0009,51765.0
2017-07-13 14:30:00,52.0,52.02,51.91,51.95,49452.0,46.9919,47.0099,46.9105,46.9467,49452.0
2017-07-13 15:00:00,51.96,52.03,51.95,52.0,56189.0,46.9557,47.019,46.9467,46.9919,56189.0
2017-07-13 15:30:00,52.0,52.05,51.96,52.01,138715.0,46.9919,47.0371,46.9557,47.0009,138715.0
2017-07-14 09:30:00,52.21,52.4,52.21,52.23,40577.0,47.1816,47.3534,47.1816,47.1997,40577.0
2017-07-14 10:00:00,52.25,52.35,52.24,52.31,43564.0,47.2178,47.3082,47.2088,47.272,43564.0
2017-07-14 10:30:00,52.32,52.34,52.17,52.34,92796.0,47.2811,47.2991,47.1455,47.2991,92796.0
2017-07-14 11:00:00,52.33,52.38,52.29,52.31,65255.0,47.2901,47.3353,47.2539,47.272,65255.0
2017-07-14 11:30:00,52.31,52.35,52.27,52.29,25552.0,47.272,47.3082,47.2359,47.2539,25552.0
2017-07-14 12:00:00,52.28,52.3,52.25,52.28,26021.0,47.2449,47.263,47.2178,47.2449,26021.0
2017-07-14 12:30:00,52.28,52.41,52.27,52.4,43085.0,47.2449,47.3624,47.2359,47.3534,43085.0
2017-07-14 13:00:00,52.41,52.49,52.4,52.47,35550.0,47.3624,47.4347,47.3534,47.4166,35550.0
2017-07-14 13:30:00,52.47,52.58,52.44,52.58,41537.0,47.4166,47.516,47.3895,47.516,41537.0
2017-07-14 14:00:00,52.59,52.65,52.58,52.61,65119.0,47.5251,47.5793,47.516,47.5431,65119.0
2017-07-14 14:30:00,52.61,52.64,52.54,52.6,49504.0,47.5431,47.5702,47.4799,47.5341,49504.0
2017-07-14 15:00:00,52.6,52.63,52.59,52.62,60328.0,47.5341,47.5612,47.5251,47.5522,60328.0
2017-07-14 15:30:00,52.61,52.64,52.56,52.62,231771.0,47.5431,47.5702,47.4979,47.5522,231771.0
2017-07-17 09:30:00,52.52,52.52,52.11,52.19,215980.0,47.4618,47.4618,47.0913,47.1636,215980.0
2017-07-17 10:00:00,52.19,52.61,52.08,52.6,147628.0,47.1636,47.5431,47.0642,47.5341,147628.0
2017-07-17 10:30:00,52.6,52.94,52.55,52.94,137552.0,47.5341,47.8413,47.4889,47.8413,137552.0
2017-07-17 11:00:00,52.93,52.99,52.89,52.98,160451.0,47.8323,47.8865,47.7962,47.8775,160451.0
2017-07-17 11:30:00,52.98,53.12,52.92,53.11,140561.0,47.8775,48.004,47.8233,47.995,140561.0
2017-07-17 12:00:00,53.11,53.22,53.02,53.04,92901.0,47.995,48.0944,47.9136,47.9317,92901.0
2017-07-17 12:30:00,53.04,53.1,52.99,52.99,57018.0,47.9317,47.9859,47.8865,47.8865,57018.0
2017-07-17 13:00:00,52.99,53.0,52.78,52.78,58947.0,47.8865,47.8956,47.6968,47.6968,58947.0
2017-07-17 13:30:00,52.78,52.93,52.76,52.92,61162.0,47.6968,47.8323,47.6787,47.8233,61162.0
2017-07-17 14:00:00,52.92,53.06,52.87,53.06,74284.0,47.8233,47.9498,47.7781,47.9498,74284.0
2017-07-17 14:30:00,53.06,53.15,53.01,53.11,67362.0,47.9498,48.0311,47.9046,47.995,67362.0
2017-07-17 15:00:00,53.12,53.17,53.07,53.1,109658.0,48.004,48.0492,47.9588,47.9859,109658.0
2017-07-17 15:30:00,53.1,53.34,53.08,53.32,369894.0,47.9859,48.2028,47.9679,48.1847,369894.0
2017-07-18 09:30:00,53.43,53.47,53.22,53.44,80291.0,48.2842,48.3203,48.0944,48.2932,80291.0
2017-07-18 10:00:00,53.45,53.53,53.41,53.44,117645.0,48.3022,48.3745,48.2661,48.2932,117645.0
2017-07-18 10:30:00,53.45,53.53,53.41,53.5,100717.0,48.3022,48.3745,48.2661,48.3474,100717.0
2017-07-18 11:00:00,53.49,53.59,53.43,53.57,79884.0,48.3384,48.4287,48.2842,48.4107,79884.0
2017-07-18 11:30:00,53.57,53.62,53.51,53.54,46993.0,48.4107,48.4559,48.3564,48.3836,46993.0
2017-07-18 12:00:00,53.54,53.61,53.49,53.58,51714.0,48.3836,48.4468,48.3384,48.4197,51714.0
2017-07-18 12:30:00,53.58,53.61,53.52,53.55,38050.0,48.4197,48.4468,48.3655,48.3926,38050.0
2017-07-18 13:00:00,53.55,53.56,53.46,53.46,40086.0,48.3926,48.4016,48.3113,48.3113,40086.0
2017-07-18 13:30:00,53.46,53.46,53.35,53.42,58312.0,48.3113,48.3113,48.2119,48.2751,58312.0
2017-07-18 14:00:00,53.41,53.48,53.41,53.46,53414.0,48.2661,48.3293,48.2661,48.3113,53414.0
2017-07-18 14:30:00,53.46,53.55,53.45,53.53,65711.0,48.3113,48.3926,48.3022,48.3745,65711.0
2017-07-18 15:00:00,53.53,53.62,53.52,53.6,75813.0,48.3745,48.4559,48.3655,48.4378,75813.0
2017-07-18 15:30:00,53.61,53.71,53.57,53.68,191762.0,48.4468,48.5372,48.4107,48.5101,191762.0
2017-07-19 09:30:00,53.69,53.69,53.45,53.54,66256.0,48.5191,48.5191,48.3022,48.3836,66256.0
2017-07-19 10:00:00,53.54,53.61,53.35,53.35,51801.0,48.3836,48.4468,48.2119,48.2119,51801.0
2017-07-19 10:30:00,53.36,53.37,53.22,53.23,45270.0,48.2209,48.2299,48.0944,48.1034,45270.0
2017-07-19 11:00:00,53.23,53.29,53.19,53.23,63303.0,48.1034,48.1576,48.0673,48.1034,63303.0
2017-07-19 11:30:00,53.23,53.32,53.21,53.3,58750.0,48.1034,48.1847,48.0853,48.1667,58750.0
2017-07-19 12:00:00,53.3,53.32,53.17,53.18,62131.0,48.1667,48.1847,48.0492,48.0582,62131.0
2017-07-19 12:30:00,53.18,53.18,53.07,53.08,42448.0,48.0582,48.0582,47.9588,47.9679,42448.0
2017-07-19 13:00:00,53.07,53.09,53.01,53.02,41398.0,47.9588,47.9769,47.9046,47.9136,41398.0
2017-07-19 13:30:00,53.01,53.05,52.97,52.98,48265.0,47.9046,47.9407,47.8685,47.8775,48265.0
2017-07-19 14:00:00,52.98,53.0,52.91,53.0,52568.0,47.8775,47.8956,47.8142,47.8956,52568.0
2017-07-19 14:30:00,53.01,53.08,52.98,53.03,46381.0,47.9046,47.9679,47.8775,47.9227,46381.0
2017-07-19 15:00:00,53.02,53.05,52.93,53.05,79214.0,47.9136,47.9407,47.8323,47.9407,79214.0
2017-07-19 15:30:00,53.05,53.07,52.93,52.95,318988.0,47.9407,47.9588,47.8323,47.8504,318988.0
2017-07-20 09:30:00,53.02,53.3,53.01,53.16,88708.0,47.9136,48.1667,47.9046,48.0402,88708.0
2017-07-20 10:00:00,53.14,53.19,53.01,53.01,77251.0,48.0221,48.0673,47.9046,47.9046,77251.0
2017-07-20 10:30:00,53.02,53.15,52.96,53.03,131350.0,47.9136,48.0311,47.8594,47.9227,131350.0
2017-07-20 11:00:00,53.04,53.22,53.01,53.13,127478.0,47.9317,48.0944,47.9046,48.013,127478.0
2017-07-20 11:30:00,53.13,53.25,53.13,53.22,115688.0,48.013,48.1215,48.013,48.0944,115688.0
2017-07-20 12:00:00,53.21,53.35,53.2,53.3,104745.0,48.0853,48.2119,48.0763,48.1667,104745.0
2017-07-20 12:30:00,53.3,53.32,53.24,53.28,86796.0,48.1667,48.1847,48.1124,48.1486,86796.0
2017-07-20 13:00:00,53.29,53.29,53.21,53.21,53491.0,48.1576,48.1576,48.0853,48.0853,53491.0
2017-07-20 13:30:00,53.21,53.21,53.15,53.17,53883.0,48.0853,48.0853,48.0311,48.0492,53883.0
2017-07-20 14:00:00,53.16,53.17,53.08,53.1,65090.0,48.0402,48.0492,47.9679,47.9859,65090.0
2017-07-20 14:30:00,53.09,53.11,53.0,53.04,88025.0,47.9769,47.995,47.8956,47.9317,88025.0
2017-07-20 15:00:00,53.03,53.07,52.97,53.04,133392.0,47.9227,47.9588,47.8685,47.9317,133392.0
2017-07-20 15:30:00,53.04,53.06,52.91,52.99,178839.0,47.9317,47.9498,47.8142,47.8865,178839.0
2017-07-21 09:30:00,52.68,52.99,52.54,52.92,139319.0,47.6064,47.8865,47.4799,47.8233,139319.0
2017-07-21 10:00:00,52.92,53.01,52.83,52.86,89631.0,47.8233,47.9046,47.7419,47.769,89631.0
2017-07-21 10:30:00,52.86,52.92,52.67,52.69,93984.0,47.769,47.8233,47.5973,47.6154,93984.0
2017-07-21 11:00:00,52.7,52.73,52.62,52.62,46247.0,47.6245,47.6516,47.5522,47.5522,46247.0
2017-07-21 11:30:00,52.62,52.76,52.61,52.75,41437.0,47.5522,47.6787,47.5431,47.6696,41437.0
2017-07-21 12:00:00,52.76,52.76,52.67,52.7,30312.0,47.6787,47.6787,47.5973,47.6245,30312.0
2017-07-21 12:30:00,52.7,52.89,52.69,52.89,29395.0,47.6245,47.7962,47.6154,47.7962,29395.0
2017-07-21 13:00:00,52.9,52.94,52.86,52.94,30323.0,47.8052,47.8413,47.769,47.8413,30323.0
2017-07-21 13:30:00,52.95,53.01,52.9,52.99,32966.0,47.8504,47.9046,47.8052,47.8865,32966.0
2017-07-21 14:00:00,53.0,53.05,52.96,53.03,42869.0,47.8956,47.9407,47.8594,47.9227,42869.0
2017-07-21 14:30:00,53.03,53.13,53.02,53.08,61870.0,47.9227,48.013,47.9136,47.9679,61870.0
2017-07-21 15:00:00,53.08,53.1,53.04,53.07,64399.0,47.9679,47.9859,47.9317,47.9588,64399.0
2017-07-21 15:30:00,53.08,53.28,53.07,53.26,254701.0,47.9679,48.1486,47.9588,48.1305,254701.0
2017-07-24 09:30:00,53.2,53.2,52.71,53.0,55338.0,48.0763,48.0763,47.6335,47.8956,55338.0
2017-07-24 10:00:00,53.03,53.04,52.9,52.94,17763.0,47.9227,47.9317,47.8052,47.8413,17763.0
2017-07-24 10:30:00,52.94,52.97,52.88,52.9,23309.0,47.8413,47.8685,47.7871,47.8052,23309.0
2017-07-24 11:00:00,52.9,53.0,52.86,52.97,28490.0,47.8052,47.8956,47.769,47.8685,28490.0
2017-07-24 11:30:00,52.97,52.98,52.8,52.81,31572.0,47.8685,47.8775,47.7148,47.7239,31572.0
2017-07-24 12:00:00,52.81,52.91,52.79,52.9,25433.0,47.7239,47.8142,47.7058,47.8052,25433.0
2017-07-24 12:30:00,52.88,52.9,52.82,52.84,23063.0,47.7871,47.8052,47.7329,47.751,23063.0
2017-07-24 13:00:00,52.84,52.85,52.73,52.73,29004.0,47.751,47.76,47.6516,47.6516,29004.0
2017-07-24 13:30:00,52.73,52.75,52.65,52.66,47273.0,47.6516,47.6696,47.5793,47.5883,47273.0
2017-07-24 14:00:00,52.68,52.77,52.67,52.75,73109.0,47.6064,47.6877,47.5973,47.6696,73109.0
2017-07-24 14:30:00,52.75,52.77,52.73,52.74,41041.0,47.6696,47.6877,47.6516,47.6606,41041.0
2017-07-24 15:00:00,52.74,52.85,52.73,52.8,101942.0,47.6606,47.76,47.6516,47.7148,101942.0
2017-07-24 15:30:00,52.8,52.87,52.75,52.79,180242.0,47.7148,47.7781,47.6696,47.7058,180242.0
2017-07-25 09:30:00,53.01,53.15,52.79,53.14,65094.0,47.9046,48.0311,47.7058,48.0221,65094.0
2017-07-25 10:00:00,53.14,53.32,53.05,53.22,73847.0,48.0221,48.1847,47.9407,48.0944,73847.0
2017-07-25 10:30:00,53.22,53.33,53.19,53.24,62610.0,48.0944,48.1938,48.0673,48.1124,62610.0
2017-07-25 11:00:00,53.24,53.25,53.15,53.19,34276.0,48.1124,48.1215,48.0311,48.0673,34276.0
2017-07-25 11:30:00,53.19,53.23,53.14,53.18,47843.0,48.0673,48.1034,48.0221,48.0582,47843.0
2017-07-25 12:00:00,53.18,53.23,53.11,53.14,29791.0,48.0582,48.1034,47.995,48.0221,29791.0
2017-07-25 12:30:00,53.14,53.3,53.13,53.27,27689.0,48.0221,48.1667,48.013,48.1396,27689.0
2017-07-25 13:00:00,53.28,53.33,53.24,53.32,26028.0,48.1486,48.1938,48.1124,48.1847,26028.0
2017-07-25 13:30:00,53.32,53.33,53.19,53.21,41041.0,48.1847,48.1938,48.0673,48.0853,41041.0
2017-07-25 14:00:00,53.21,53.25,53.19,53.21,28992.0,48.0853,48.1215,48.0673,48.0853,28992.0
2017-07-25 14:30:00,53.2,53.23,53.16,53.22,32471.0,48.0763,48.1034,48.0402,48.0944,32471.0
2017-07-25 15:00:00,53.21,53.23,53.11,53.15,78140.0,48.0853,48.1034,47.995,48.0311,78140.0
2017-07-25 15:30:00,53.15,53.33,53.14,53.32,138047.0,48.0311,48.1938,48.0221,48.1847,138047.0
2017-07-26 09:30:00,53.49,53.7,53.31,53.64,87807.0,48.3384,48.5281,48.1757,48.4739,87807.0
2017-07-26 10:00:00,53.65,53.75,53.64,53.67,58588.0,48.483,48.5733,48.4739,48.501,58588.0
2017-07-26 10:30:00,53.67,53.7,53.59,53.66,32138.0,48.501,48.5281,48.4287,48.492,32138.0
2017-07-26 11:00:00,53.66,53.66,53.56,53.57,27631.0,48.492,48.492,48.4016,48.4107,27631.0
2017-07-26 11:30:00,53.58,53.6,53.54,53.57,45027.0,48.4197,48.4378,48.3836,48.4107,45027.0
2017-07-26 12:00:00,53.55,53.59,53.52,53.58,41583.0,48.3926,48.4287,48.3655,48.4197,41583.0
2017-07-26 12:30:00,53.58,53.6,53.53,53.56,27586.0,48.4197,48.4378,48.3745,48.4016,27586.0
2017-07-26 13:00:00,53.57,53.62,53.56,53.59,64907.0,48.4107,48.4559,48.4016,48.4287,64907.0
2017-07-26 13:30:00,53.59,53.63,53.58,53.58,25947.0,48.4287,48.4649,48.4197,48.4197,25947.0
2017-07-26 14:00:00,53.58,53.72,53.5,53.72,51496.0,48.4197,48.5462,48.3474,48.5462,51496.0
2017-07-26 14:30:00,53.72,53.73,53.65,53.65,44318.0,48.5462,48.5553,48.483,48.483,44318.0
2017-07-26 15:00:00,53.64,53.76,53.57,53.71,103088.0,48.4739,48.5824,48.4107,48.5372,103088.0
2017-07-26 15:30:00,53.7,53.71,53.54,53.66,131279.0,48.5281,48.5372,48.3836,48.492,131279.0
2017-07-27 09:30:00,53.61,53.92,53.49,53.62,66723.0,48.4468,48.727,48.3384,48.4559,66723.0
2017-07-27 10:00:00,53.61,53.63,53.46,53.55,61758.0,48.4468,48.4649,48.3113,48.3926,61758.0
2017-07-27 10:30:00,53.55,53.62,53.54,53.59,36114.0,48.3926,48.4559,48.3836,48.4287,36114.0
2017-07-27 11:00:00,53.59,53.79,53.56,53.69,36406.0,48.4287,48.6095,48.4016,48.5191,36406.0
2017-07-27 11:30:00,53.7,53.82,53.7,53.72,32731.0,48.5281,48.6366,48.5281,48.5462,32731.0
2017-07-27 12:00:00,53.72,53.78,53.69,53.76,30095.0,48.5462,48.6004,48.5191,48.5824,30095.0
2017-07-27 12:30:00,53.76,53.87,53.73,53.87,40603.0,48.5824,48.6818,48.5553,48.6818,40603.0
2017-07-27 13:00:00,53.87,54.0,53.86,53.99,49115.0,48.6818,48.7993,48.6727,48.7902,49115.0
2017-07-27 13:30:00,53.97,53.97,53.76,53.76,38032.0,48.7721,48.7721,48.5824,48.5824,38032.0
2017-07-27 14:00:00,53.77,53.9,53.74,53.8,56319.0,48.5914,48.7089,48.5643,48.6185,56319.0
2017-07-27 14:30:00,53.8,53.8,53.6,53.66,58867.0,48.6185,48.6185,48.4378,48.492,58867.0
2017-07-27 15:00:00,53.66,53.67,53.56,53.67,106213.0,48.492,48.501,48.4016,48.501,106213.0
2017-07-27 15:30:00,53.66,53.8,53.62,53.8,232289.0,48.492,48.6185,48.4559,48.6185,232289.0
2017-07-28 09:30:00,53.8,53.8,53.47,53.5,44669.0,48.6185,48.6185,48.3203,48.3474,44669.0
2017-07-28 10:00:00,53.5,53.59,53.19,53.19,42437.0,48.3474,48.4287,48.0673,48.0673,42437.0
2017-07-28 10:30:00,53.2,53.47,53.16,53.42,61247.0,48.0763,48.3203,48.0402,48.2751,61247.0
2017-07-28 11:00:00,53.41,53.41,53.32,53.4,32119.0,48.2661,48.2661,48.1847,48.257,32119.0
2017-07-28 11:30:00,53.42,53.45,53.33,53.36,42795.0,48.2751,48.3022,48.1938,48.2209,42795.0
2017-07-28 12:00:00,53.35,53.36,53.24,53.24,30372.0,48.2119,48.2209,48.1124,48.1124,30372.0
2017-07-28 12:30:00,53.25,53.25,53.13,53.14,30421.0,48.1215,48.1215,48.013,48.0221,30421.0
2017-07-28 13:00:00,53.14,53.14,53.08,53.13,29940.0,48.0221,48.0221,47.9679,48.013,29940.0
2017-07-28 13:30:00,53.12,53.24,53.12,53.17,36642.0,48.004,48.1124,48.004,48.0492,36642.0
2017-07-28 14:00:00,53.18,53.18,53.08,53.08,34250.0,48.0582,48.0582,47.9679,47.9679,34250.0
2017-07-28 14:30:00,53.08,53.18,53.05,53.13,37333.0,47.9679,48.0582,47.9407,48.013,37333.0
2017-07-28 15:00:00,53.13,53.21,53.12,53.21,64861.0,48.013,48.0853,48.004,48.0853,64861.0
2017-07-28 15:30:00,53.21,53.33,53.2,53.29,156917.0,48.0853,48.1938,48.0763,48.1576,156917.0
2017-07-31 09:30:00,53.38,53.5,53.28,53.38,31016.0,48.239,48.3474,48.1486,48.239,31016.0
2017-07-31 10:00:00,53.36,53.47,53.32,53.45,30799.0,48.2209,48.3203,48.1847,48.3022,30799.0
2017-07-31 10:30:00,53.44,53.57,53.43,53.55,22292.0,48.2932,48.4107,48.2842,48.3926,22292.0
2017-07-31 11:00:00,53.55,53.58,53.47,53.5,28749.0,48.3926,48.4197,48.3203,48.3474,28749.0
2017-07-31 11:30:00,53.5,53.53,53.37,53.37,34231.0,48.3474,48.3745,48.2299,48.2299,34231.0
2017-07-31 12:00:00,53.36,53.58,53.34,53.53,37368.0,48.2209,48.4197,48.2028,48.3745,37368.0
2017-07-31 12:30:00,53.52,53.56,53.5,53.54,28634.0,48.3655,48.4016,48.3474,48.3836,28634.0
2017-07-31 13:00:00,53.53,53.56,53.48,53.51,33566.0,48.3745,48.4016,48.3293,48.3564,33566.0
2017-07-31 13:30:00,53.51,53.54,53.45,53.51,22749.0,48.3564,48.3836,48.3022,48.3564,22749.0
2017-07-31 14:00:00,53.5,53.51,53.43,53.43,29510.0,48.3474,48.3564,48.2842,48.2842,29510.0
2017-07-31 14:30:00,53.43,53.44,53.37,53.38,48641.0,48.2842,48.2932,48.2299,48.239,48641.0
2017-07-31 15:00:00,53.38,53.46,53.35,53.37,85122.0,48.239,48.3113,48.2119,48.2299,85122.0
2017-07-31 15:30:00,53.36,53.48,53.33,53.35,164475.0,48.2209,48.3293,48.1938,48.2119,164475.0
2017-08-01 09:30:00,53.44,53.45,52.91,52.95,87297.0,48.2932,48.3022,47.8142,47.8504,87297.0
2017-08-01 10:00:00,52.97,53.19,52.91,53.08,67614.0,47.8685,48.0673,47.8142,47.9679,67614.0
2017-08-01 10:30:00,53.09,53.15,53.01,53.1,50160.0,47.9769,48.0311,47.9046,47.9859,50160.0
2017-08-01 11:00:00,53.08,53.17,52.98,53.13,75401.0,47.9679,48.0492,47.8775,48.013,75401.0
2017-08-01 11:30:00,53.12,53.32,53.12,53.27,41170.0,48.004,48.1847,48.004,48.1396,41170.0
2017-08-01 12:00:00,53.28,53.35,53.18,53.34,41109.0,48.1486,48.2119,48.0582,48.2028,41109.0
2017-08-01 12:30:00,53.34,53.34,53.2,53.22,29032.0,48.2028,48.2028,48.0763,48.0944,29032.0
2017-08-01 13:00:00,53.22,53.28,53.21,53.26,25973.0,48.0944,48.1486,48.0853,48.1305,25973.0
2017-08-01 13:30:00,53.25,53.26,53.21,53.25,33449.0,48.1215,48.1305,48.0853,48.1215,33449.0
2017-08-01 14:00:00,53.24,53.25,53.12,53.13,41666.0,48.1124,48.1215,48.004,48.013,41666.0
2017-08-01 14:30:00,53.13,53.16,53.0,53.02,57263.0,48.013,48.0402,47.8956,47.9136,57263.0
2017-08-01 15:00:00,53.02,53.16,53.01,53.08,69076.0,47.9136,48.0402,47.9046,47.9679,69076.0
2017-08-01 15:30:00,53.08,53.1,52.98,53.01,161952.0,47.9679,47.9859,47.8775,47.9046,161952.0
2017-08-02 09:30:00,52.89,52.89,52.22,52.22,154695.0,47.7962,47.7962,47.1907,47.1907,154695.0
2017-08-02 10:00:00,52.22,52.65,52.22,52.52,103450.0,47.1907,47.5793,47.1907,47.4618,103450.0
2017-08-02 10:30:00,52.54,52.72,52.51,52.71,75402.0,47.4799,47.6425,47.4528,47.6335,75402.0
2017-08-02 11:00:00,52.71,52.72,52.59,52.7,79427.0,47.6335,47.6425,47.5251,47.6245,79427.0
2017-08-02 11:30:00,52.69,52.7,52.53,52.64,99525.0,47.6154,47.6245,47.4708,47.5702,99525.0
2017-08-02 12:00:00,52.64,52.64,52.47,52.62,114046.0,47.5702,47.5702,47.4166,47.5522,114046.0
2017-08-02 12:30:00,52.62,52.65,52.53,52.6,77354.0,47.5522,47.5793,47.4708,47.5341,77354.0
2017-08-02 13:00:00,52.6,52.6,52.47,52.54,77874.0,47.5341,47.5341,47.4166,47.4799,77874.0
2017-08-02 13:30:00,52.54,52.59,52.53,52.55,60484.0,47.4799,47.5251,47.4708,47.4889,60484.0
2017-08-02 14:00:00,52.55,52.58,52.46,52.56,89500.0,47.4889,47.516,47.4076,47.4979,89500.0
2017-08-02 14:30:00,52.55,52.61,52.52,52.55,83944.0,47.4889,47.5431,47.4618,47.4889,83944.0
2017-08-02 15:00:00,52.55,52.73,52.55,52.7,129506.0,47.4889,47.6516,47.4889,47.6245,129506.0
2017-08-02 15:30:00,52.71,52.87,52.69,52.75,479149.0,47.6335,47.7781,47.6154,47.6696,479149.0
2017-08-03 09:30:00,50.97,51.79,50.8,51.19,387476.0,46.0611,46.8021,45.9074,46.2599,387476.0
2017-08-03 10:00:00,51.17,51.44,51.08,51.2,228657.0,46.2418,46.4858,46.1605,46.2689,228657.0
2017-08-03 10:30:00,51.21,51.94,51.11,51.57,233046.0,46.278,46.9377,46.1876,46.6033,233046.0
2017-08-03 11:00:00,51.58,51.68,51.44,51.5,152348.0,46.6123,46.7027,46.4858,46.54,152348.0
2017-08-03 11:30:00,51.53,51.98,51.46,51.82,105180.0,46.5671,46.9738,46.5039,46.8292,105180.0
2017-08-03 12:00:00,51.83,51.93,51.77,51.85,91598.0,46.8382,46.9286,46.784,46.8563,91598.0
2017-08-03 12:30:00,51.85,51.96,51.83,51.93,83038.0,46.8563,46.9557,46.8382,46.9286,83038.0
2017-08-03 13:00:00,51.91,52.07,51.88,51.98,68150.0,46.9105,47.0551,46.8834,46.9738,68150.0
2017-08-03 13:30:00,51.97,52.03,51.64,51.66,118892.0,46.9648,47.019,46.6665,46.6846,118892.0
2017-08-03 14:00:00,51.68,51.81,51.66,51.67,85003.0,46.7027,46.8202,46.6846,46.6937,85003.0
2017-08-03 14:30:00,51.67,51.73,51.61,51.68,76704.0,46.6937,46.7479,46.6394,46.7027,76704.0
2017-08-03 15:00:00,51.69,51.88,51.67,51.78,155461.0,46.7117,46.8834,46.6937,46.7931,155461.0
2017-08-03 15:30:00,51.79,51.88,51.71,51.8,351851.0,46.8021,46.8834,46.7298,46.8111,351851.0
2017-08-04 09:30:00,51.7,51.7,50.57,50.63,221295.0,46.7208,46.7208,45.6996,45.7538,221295.0
2017-08-04 10:00:00,50.65,50.81,50.61,50.78,117084.0,45.7719,45.9165,45.7357,45.8894,117084.0
2017-08-04 10:30:00,50.8,50.87,50.59,50.59,131634.0,45.9074,45.9707,45.7177,45.7177,131634.0
2017-08-04 11:00:00,50.6,50.64,50.45,50.47,98212.0,45.7267,45.7629,45.5912,45.6092,98212.0
2017-08-04 11:30:00,50.47,50.59,50.41,50.51,114478.0,45.6092,45.7177,45.555,45.6454,114478.0
2017-08-04 12:00:00,50.5,50.52,50.31,50.33,104919.0,45.6363,45.6544,45.4646,45.4827,104919.0
2017-08-04 12:30:00,50.33,50.42,50.29,50.38,76851.0,45.4827,45.564,45.4466,45.5279,76851.0
2017-08-04 13:00:00,50.37,50.6,50.37,50.53,72439.0,45.5189,45.7267,45.5189,45.6635,72439.0
2017-08-04 13:30:00,50.53,50.59,50.52,50.58,78710.0,45.6635,45.7177,45.6544,45.7086,78710.0
2017-08-04 14:00:00,50.58,50.69,50.52,50.65,98920.0,45.7086,45.808,45.6544,45.7719,98920.0
2017-08-04 14:30:00,50.64,50.74,50.59,50.64,218453.0,45.7629,45.8532,45.7177,45.7629,218453.0
2017-08-04 15:00:00,50.64,50.72,50.63,50.71,192577.0,45.7629,45.8352,45.7538,45.8261,192577.0
2017-08-04 15:30:00,50.71,50.72,50.37,50.39,457921.0,45.8261,45.8352,45.5189,45.5369,457921.0
2017-08-07 09:30:00,50.39,50.55,50.24,50.42,138014.0,45.5369,45.6815,45.4014,45.564,138014.0
2017-08-07 10:00:00,50.42,50.47,50.37,50.43,196721.0,45.564,45.6092,45.5189,45.5731,196721.0
2017-08-07 10:30:00,50.44,50.49,50.33,50.34,116284.0,45.5821,45.6273,45.4827,45.4917,116284.0
2017-08-07 11:00:00,50.34,50.41,50.3,50.34,118808.0,45.4917,45.555,45.4556,45.4917,118808.0
2017-08-07 11:30:00,50.34,50.35,50.16,50.19,164175.0,45.4917,45.5008,45.3291,45.3562,164175.0
2017-08-07 12:00:00,50.21,50.28,50.2,50.25,64845.0,45.3743,45.4375,45.3652,45.4104,64845.0
2017-08-07 12:30:00,50.24,50.3,50.23,50.25,81739.0,45.4014,45.4556,45.3923,45.4104,81739.0
2017-08-07 13:00:00,50.26,50.31,50.24,50.29,60518.0,45.4195,45.4646,45.4014,45.4466,60518.0
2017-08-07 13:30:00,50.28,50.28,50.22,50.25,78227.0,45.4375,45.4375,45.3833,45.4104,78227.0
2017-08-07 14:00:00,50.25,50.31,50.23,50.24,136286.0,45.4104,45.4646,45.3923,45.4014,136286.0
2017-08-07 14:30:00,50.24,50.26,50.18,50.23,123852.0,45.4014,45.4195,45.3472,45.3923,123852.0
2017-08-07 15:00:00,50.23,50.28,50.16,50.22,280157.0,45.3923,45.4375,45.3291,45.3833,280157.0
2017-08-07 15:30:00,50.22,50.31,50.16,50.28,605025.0,45.3833,45.4646,45.3291,45.4375,605025.0
2017-08-08 09:30:00,50.26,50.26,49.8,49.84,99495.0,45.4195,45.4195,45.0038,45.0399,99495.0
2017-08-08 10:00:00,49.84,49.87,49.71,49.72,69158.0,45.0399,45.067,44.9224,44.9315,69158.0
2017-08-08 10:30:00,49.72,50.16,49.71,50.13,155828.0,44.9315,45.3291,44.9224,45.302,155828.0
2017-08-08 11:00:00,50.13,50.13,49.93,49.93,63424.0,45.302,45.302,45.1212,45.1212,63424.0
2017-08-08 11:30:00,49.93,50.02,49.92,49.97,57334.0,45.1212,45.2026,45.1122,45.1574,57334.0
2017-08-08 12:00:00,49.96,49.99,49.88,49.88,38512.0,45.1483,45.1755,45.0761,45.0761,38512.0
2017-08-08 12:30:00,49.89,49.89,49.82,49.84,69204.0,45.0851,45.0851,45.0218,45.0399,69204.0
2017-08-08 13:00:00,49.84,49.89,49.81,49.83,37118.0,45.0399,45.0851,45.0128,45.0309,37118.0
2017-08-08 13:30:00,49.82,49.88,49.79,49.83,48748.0,45.0218,45.0761,44.9947,45.0309,48748.0
2017-08-08 14:00:00,49.83,49.85,49.78,49.84,87441.0,45.0309,45.0489,44.9857,45.0399,87441.0
2017-08-08 14:30:00,49.84,49.84,49.75,49.78,70749.0,45.0399,45.0399,44.9586,44.9857,70749.0
2017-08-08 15:00:00,49.78,49.79,49.67,49.69,85324.0,44.9857,44.9947,44.8863,44.9044,85324.0
2017-08-08 15:30:00,49.69,49.8,49.67,49.69,330613.0,44.9044,45.0038,44.8863,44.9044,330613.0
2017-08-09 09:30:00,49.61,50.0,49.61,49.9,109926.0,44.8321,45.1845,44.8321,45.0941,109926.0
2017-08-09 10:00:00,49.87,49.94,49.74,49.84,49281.0,45.067,45.1303,44.9495,45.0399,49281.0
2017-08-09 10:30:00,49.84,49.89,49.81,49.84,96438.0,45.0399,45.0851,45.0128,45.0399,96438.0
2017-08-09 11:00:00,49.84,49.87,49.78,49.86,82383.0,45.0399,45.067,44.9857,45.058,82383.0
2017-08-09 11:30:00,49.85,49.88,49.83,49.84,85753.0,45.0489,45.0761,45.0309,45.0399,85753.0
2017-08-09 12:00:00,49.84,50.0,49.81,49.97,63710.0,45.0399,45.1845,45.0128,45.1574,63710.0
2017-08-09 12:30:00,49.97,50.02,49.89,49.9,44789.0,45.1574,45.2026,45.0851,45.0941,44789.0
2017-08-09 13:00:00,49.9,49.93,49.86,49.88,52629.0,45.0941,45.1212,45.058,45.0761,52629.0
2017-08-09 13:30:00,49.88,49.9,49.84,49.87,35450.0,45.0761,45.0941,45.0399,45.067,35450.0
2017-08-09 14:00:00,49.88,49.91,49.82,49.84,60096.0,45.0761,45.1032,45.0218,45.0399,60096.0
2017-08-09 14:30:00,49.84,49.84,49.67,49.75,77032.0,45.0399,45.0399,44.8863,44.9586,77032.0
2017-08-09 15:00:00,49.76,49.87,49.75,49.82,87350.0,44.9676,45.067,44.9586,45.0218,87350.0
2017-08-09 15:30:00,49.82,49.95,49.74,49.9,197567.0,45.0218,45.1393,44.9495,45.0941,197567.0
2017-08-10 09:30:00,49.68,49.92,49.61,49.73,55120.0,44.8953,45.1122,44.8321,44.9405,55120.0
2017-08-10 10:00:00,49.74,49.76,49.62,49.71,50115.0,44.9495,44.9676,44.8411,44.9224,50115.0
2017-08-10 10:30:00,49.72,49.85,49.67,49.75,74043.0,44.9315,45.0489,44.8863,44.9586,74043.0
2017-08-10 11:00:00,49.73,49.81,49.68,49.75,64562.0,44.9405,45.0128,44.8953,44.9586,64562.0
2017-08-10 11:30:00,49.74,49.78,49.66,49.71,36569.0,44.9495,44.9857,44.8772,44.9224,36569.0
2017-08-10 12:00:00,49.71,49.75,49.66,49.7,28729.0,44.9224,44.9586,44.8772,44.9134,28729.0
2017-08-10 12:30:00,49.7,49.7,49.56,49.56,76755.0,44.9134,44.9134,44.7869,44.7869,76755.0
2017-08-10 13:00:00,49.56,49.7,49.56,49.7,52372.0,44.7869,44.9134,44.7869,44.9134,52372.0
2017-08-10 13:30:00,49.7,49.7,49.55,49.59,58121.0,44.9134,44.9134,44.7778,44.814,58121.0
2017-08-10 14:00:00,49.6,49.7,49.58,49.67,50196.0,44.823,44.9134,44.8049,44.8863,50196.0
2017-08-10 14:30:00,49.68,49.77,49.67,49.73,83481.0,44.8953,44.9766,44.8863,44.9405,83481.0
2017-08-10 15:00:00,49.73,49.76,49.58,49.63,129821.0,44.9405,44.9676,44.8049,44.8501,129821.0
2017-08-10 15:30:00,49.63,49.68,49.53,49.6,429567.0,44.8501,44.8953,44.7598,44.823,429567.0
2017-08-11 09:30:00,49.45,49.97,49.42,49.48,121644.0,44.8586,45.3303,44.8314,44.8858,121644.0
2017-08-11 10:00:00,49.49,49.6,49.44,49.6,113703.0,44.8949,44.9947,44.8495,44.9947,113703.0
2017-08-11 10:30:00,49.59,49.77,49.57,49.73,70423.0,44.9856,45.1489,44.9674,45.1126,70423.0
2017-08-11 11:00:00,49.73,49.77,49.65,49.66,52760.0,45.1126,45.1489,45.04,45.0491,52760.0
2017-08-11 11:30:00,49.66,49.82,49.58,49.74,85270.0,45.0491,45.1942,44.9765,45.1217,85270.0
2017-08-11 12:00:00,49.75,49.88,49.73,49.88,66441.0,45.1307,45.2487,45.1126,45.2487,66441.0
2017-08-11 12:30:00,49.87,49.88,49.81,49.85,56735.0,45.2396,45.2487,45.1852,45.2214,56735.0
2017-08-11 13:00:00,49.85,49.9,49.84,49.88,57944.0,45.2214,45.2668,45.2124,45.2487,57944.0
2017-08-11 13:30:00,49.88,49.94,49.84,49.9,85519.0,45.2487,45.3031,45.2124,45.2668,85519.0
2017-08-11 14:00:00,49.9,49.91,49.82,49.89,49600.0,45.2668,45.2759,45.1942,45.2577,49600.0
2017-08-11 14:30:00,49.9,49.9,49.72,49.74,59254.0,45.2668,45.2668,45.1035,45.1217,59254.0
2017-08-11 15:00:00,49.74,49.8,49.69,49.71,66038.0,45.1217,45.1761,45.0763,45.0944,66038.0
2017-08-11 15:30:00,49.72,49.73,49.62,49.62,183502.0,45.1035,45.1126,45.0128,45.0128,183502.0
2017-08-14 09:30:00,49.71,49.85,49.65,49.67,108855.0,45.0944,45.2214,45.04,45.0582,108855.0
2017-08-14 10:00:00,49.68,49.76,49.68,49.74,34699.0,45.0672,45.1398,45.0672,45.1217,34699.0
2017-08-14 10:30:00,49.74,49.92,49.73,49.82,37268.0,45.1217,45.2849,45.1126,45.1942,37268.0
2017-08-14 11:00:00,49.84,49.88,49.8,49.87,26131.0,45.2124,45.2487,45.1761,45.2396,26131.0
2017-08-14 11:30:00,49.87,49.9,49.8,49.84,35229.0,45.2396,45.2668,45.1761,45.2124,35229.0
2017-08-14 12:00:00,49.83,49.9,49.83,49.88,23916.0,45.2033,45.2668,45.2033,45.2487,23916.0
2017-08-14 12:30:00,49.88,49.98,49.88,49.97,25739.0,45.2487,45.3394,45.2487,45.3303,25739.0
2017-08-14 13:00:00,49.97,50.03,49.96,49.98,30220.0,45.3303,45.3847,45.3212,45.3394,30220.0
2017-08-14 13:30:00,49.98,49.98,49.87,49.88,66846.0,45.3394,45.3394,45.2396,45.2487,66846.0
2017-08-14 14:00:00,49.88,49.9,49.83,49.89,44075.0,45.2487,45.2668,45.2033,45.2577,44075.0
2017-08-14 14:30:00,49.89,49.9,49.85,49.86,27065.0,45.2577,45.2668,45.2214,45.2305,27065.0
2017-08-14 15:00:00,49.86,49.93,49.81,49.93,81061.0,45.2305,45.294,45.1852,45.294,81061.0
2017-08-14 15:30:00,49.93,50.01,49.92,49.96,303870.0,45.294,45.3666,45.2849,45.3212,303870.0
2017-08-15 09:30:00,49.94,49.98,49.83,49.95,25074.0,45.3031,45.3394,45.2033,45.3122,25074.0
2017-08-15 10:00:00,49.95,50.05,49.94,49.97,39053.0,45.3122,45.4029,45.3031,45.3303,39053.0
2017-08-15 10:30:00,49.95,49.98,49.92,49.97,20623.0,45.3122,45.3394,45.2849,45.3303,20623.0
2017-08-15 11:00:00,49.97,50.07,49.97,49.97,34140.0,45.3303,45.421,45.3303,45.3303,34140.0
2017-08-15 11:30:00,49.98,50.04,49.94,50.03,43012.0,45.3394,45.3938,45.3031,45.3847,43012.0
2017-08-15 12:00:00,50.03,50.11,50.02,50.09,43058.0,45.3847,45.4573,45.3757,45.4392,43058.0
2017-08-15 12:30:00,50.09,50.12,50.02,50.02,26675.0,45.4392,45.4664,45.3757,45.3757,26675.0
2017-08-15 13:00:00,50.02,50.03,49.86,49.87,33892.0,45.3757,45.3847,45.2305,45.2396,33892.0
2017-08-15 13:30:00,49.87,49.93,49.86,49.92,39253.0,45.2396,45.294,45.2305,45.2849,39253.0
2017-08-15 14:00:00,49.92,49.93,49.87,49.87,69676.0,45.2849,45.294,45.2396,45.2396,69676.0
2017-08-15 14:30:00,49.87,49.88,49.81,49.84,43182.0,45.2396,45.2487,45.1852,45.2124,43182.0
2017-08-15 15:00:00,49.85,49.85,49.75,49.83,84929.0,45.2214,45.2214,45.1307,45.2033,84929.0
2017-08-15 15:30:00,49.82,49.85,49.75,49.78,261269.0,45.1942,45.2214,45.1307,45.1579,261269.0
2017-08-16 09:30:00,49.82,50.1,49.79,50.03,77467.0,45.1942,45.4482,45.167,45.3847,77467.0
2017-08-16 10:00:00,50.03,50.2,50.03,50.15,39717.0,45.3847,45.5389,45.3847,45.4936,39717.0
2017-08-16 10:30:00,50.16,50.3,50.15,50.3,49780.0,45.5027,45.6297,45.4936,45.6297,49780.0
2017-08-16 11:00:00,50.29,50.34,50.27,50.34,46762.0,45.6206,45.6659,45.6024,45.6659,46762.0
2017-08-16 11:30:00,50.34,50.36,50.28,50.28,42077.0,45.6659,45.6841,45.6115,45.6115,42077.0
2017-08-16 12:00:00,50.28,50.29,50.2,50.28,39910.0,45.6115,45.6206,45.5389,45.6115,39910.0
2017-08-16 12:30:00,50.28,50.3,50.26,50.29,35612.0,45.6115,45.6297,45.5934,45.6206,35612.0
2017-08-16 13:00:00,50.29,50.33,50.26,50.29,37851.0,45.6206,45.6569,45.5934,45.6206,37851.0
2017-08-16 13:30:00,50.29,50.39,50.27,50.35,50316.0,45.6206,45.7113,45.6024,45.675,50316.0
2017-08-16 14:00:00,50.35,50.41,50.33,50.36,59269.0,45.675,45.7294,45.6569,45.6841,59269.0
2017-08-16 14:30:00,50.36,50.4,50.36,50.4,49144.0,45.6841,45.7204,45.6841,45.7204,49144.0
2017-08-16 15:00:00,50.4,50.4,50.27,50.34,85454.0,45.7204,45.7204,45.6024,45.6659,85454.0
2017-08-16 15:30:00,50.33,50.36,50.23,50.28,242951.0,45.6569,45.6841,45.5662,45.6115,242951.0
2017-08-17 09:30:00,50.24,50.46,50.12,50.39,30541.0,45.5752,45.7748,45.4664,45.7113,30541.0
2017-08-17 10:00:00,50.34,50.43,50.25,50.31,59666.0,45.6659,45.7476,45.5843,45.6387,59666.0
2017-08-17 10:30:00,50.29,50.46,50.29,50.37,27724.0,45.6206,45.7748,45.6206,45.6932,27724.0
2017-08-17 11:00:00,50.37,50.45,50.31,50.31,23539.0,45.6932,45.7657,45.6387,45.6387,23539.0
2017-08-17 11:30:00,50.29,50.32,50.19,50.23,56409.0,45.6206,45.6478,45.5299,45.5662,56409.0
2017-08-17 12:00:00,50.23,50.27,50.16,50.22,32710.0,45.5662,45.6024,45.5027,45.5571,32710.0
2017-08-17 12:30:00,50.22,50.23,50.15,50.18,30195.0,45.5571,45.5662,45.4936,45.5208,30195.0
2017-08-17 13:00:00,50.17,50.23,50.13,50.22,30975.0,45.5117,45.5662,45.4754,45.5571,30975.0
2017-08-17 13:30:00,50.22,50.25,50.14,50.16,29759.0,45.5571,45.5843,45.4845,45.5027,29759.0
2017-08-17 14:00:00,50.15,50.17,50.1,50.15,28248.0,45.4936,45.5117,45.4482,45.4936,28248.0
2017-08-17 14:30:00,50.15,50.15,50.05,50.13,54368.0,45.4936,45.4936,45.4029,45.4754,54368.0
2017-08-17 15:00:00,50.12,50.12,50.0,50.0,67669.0,45.4664,45.4664,45.3575,45.3575,67669.0
2017-08-17 15:30:00,49.99,50.04,49.84,49.85,189929.0,45.3484,45.3938,45.2124,45.2214,189929.0
2017-08-18 09:30:00,49.81,50.02,49.75,50.0,85063.0,45.1852,45.3757,45.1307,45.3575,85063.0
2017-08-18 10:00:00,50.01,50.04,49.82,49.91,60075.0,45.3666,45.3938,45.1942,45.2759,60075.0
2017-08-18 10:30:00,49.91,49.91,49.85,49.9,41061.0,45.2759,45.2759,45.2214,45.2668,41061.0
2017-08-18 11:00:00,49.89,49.9,49.77,49.87,67937.0,45.2577,45.2668,45.1489,45.2396,67937.0
2017-08-18 11:30:00,49.88,50.02,49.83,49.96,45853.0,45.2487,45.3757,45.2033,45.3212,45853.0
2017-08-18 12:00:00,49.98,49.98,49.81,49.95,94505.0,45.3394,45.3394,45.1852,45.3122,94505.0
2017-08-18 12:30:00,49.94,50.08,49.94,50.07,24425.0,45.3031,45.4301,45.3031,45.421,24425.0
2017-08-18 13:00:00,50.07,50.1,50.0,50.06,44025.0,45.421,45.4482,45.3575,45.4119,44025.0
2017-08-18 13:30:00,50.05,50.08,49.98,50.01,31199.0,45.4029,45.4301,45.3394,45.3666,31199.0
2017-08-18 14:00:00,50.01,50.11,49.98,50.09,40935.0,45.3666,45.4573,45.3394,45.4392,40935.0
2017-08-18 14:30:00,50.08,50.12,50.06,50.09,57068.0,45.4301,45.4664,45.4119,45.4392,57068.0
2017-08-18 15:00:00,50.1,50.12,50.05,50.05,68897.0,45.4482,45.4664,45.4029,45.4029,68897.0
2017-08-18 15:30:00,50.06,50.11,50.0,50.04,242507.0,45.4119,45.4573,45.3575,45.3938,242507.0
2017-08-21 09:30:00,50.15,50.15,49.89,50.01,74192.0,45.4936,45.4936,45.2577,45.3666,74192.0
2017-08-21 10:00:00,50.01,50.12,49.96,50.12,26719.0,45.3666,45.4664,45.3212,45.4664,26719.0
2017-08-21 10:30:00,50.12,50.24,50.12,50.18,27521.0,45.4664,45.5752,45.4664,45.5208,27521.0
2017-08-21 11:00:00,50.18,50.25,50.15,50.18,23992.0,45.5208,45.5843,45.4936,45.5208,23992.0
2017-08-21 11:30:00,50.19,50.31,50.16,50.31,25092.0,45.5299,45.6387,45.5027,45.6387,25092.0
2017-08-21 12:00:00,50.32,50.43,50.28,50.43,41478.0,45.6478,45.7476,45.6115,45.7476,41478.0
2017-08-21 12:30:00,50.44,50.47,50.35,50.37,28843.0,45.7567,45.7839,45.675,45.6932,28843.0
2017-08-21 13:00:00,50.37,50.45,50.37,50.45,50280.0,45.6932,45.7657,45.6932,45.7657,50280.0
2017-08-21 13:30:00,50.45,50.56,50.44,50.55,69947.0,45.7657,45.8655,45.7567,45.8564,69947.0
2017-08-21 14:00:00,50.55,50.58,50.41,50.52,225118.0,45.8564,45.8837,45.7294,45.8292,225118.0
2017-08-21 14:30:00,50.52,50.55,50.29,50.3,123417.0,45.8292,45.8564,45.6206,45.6297,123417.0
2017-08-21 15:00:00,50.3,50.4,50.26,50.39,55287.0,45.6297,45.7204,45.5934,45.7113,55287.0
2017-08-21 15:30:00,50.39,50.5,50.38,50.41,263152.0,45.7113,45.8111,45.7022,45.7294,263152.0
2017-08-22 09:30:00,50.46,50.67,50.41,50.45,58184.0,45.7748,45.9653,45.7294,45.7657,58184.0
2017-08-22 10:00:00,50.44,50.56,50.4,50.52,59560.0,45.7567,45.8655,45.7204,45.8292,59560.0
2017-08-22 10:30:00,50.52,50.55,50.44,50.45,39760.0,45.8292,45.8564,45.7567,45.7657,39760.0
2017-08-22 11:00:00,50.45,50.47,50.4,50.47,110992.0,45.7657,45.7839,45.7204,45.7839,110992.0
2017-08-22 11:30:00,50.47,50.52,50.37,50.38,42771.0,45.7839,45.8292,45.6932,45.7022,42771.0
2017-08-22 12:00:00,50.37,50.46,50.33,50.46,28837.0,45.6932,45.7748,45.6569,45.7748,28837.0
2017-08-22 12:30:00,50.47,50.5,50.32,50.34,29094.0,45.7839,45.8111,45.6478,45.6659,29094.0
2017-08-22 13:00:00,50.34,50.36,50.27,50.32,23453.0,45.6659,45.6841,45.6024,45.6478,23453.0
2017-08-22 13:30:00,50.33,50.38,50.32,50.38,36857.0,45.6569,45.7022,45.6478,45.7022,36857.0
2017-08-22 14:00:00,50.38,50.41,50.35,50.4,31817.0,45.7022,45.7294,45.675,45.7204,31817.0
2017-08-22 14:30:00,50.41,50.44,50.36,50.38,35355.0,45.7294,45.7567,45.6841,45.7022,35355.0
2017-08-22 15:00:00,50.38,50.38,50.28,50.3,68003.0,45.7022,45.7022,45.6115,45.6297,68003.0
2017-08-22 15:30:00,50.3,50.37,50.28,50.36,151109.0,45.6297,45.6932,45.6115,45.6841,151109.0
2017-08-23 09:30:00,50.25,50.37,50.06,50.2,28895.0,45.5843,45.6932,45.4119,45.5389,28895.0
2017-08-23 10:00:00,50.18,50.18,50.07,50.12,15829.0,45.5208,45.5208,45.421,45.4664,15829.0
2017-08-23 10:30:00,50.12,50.13,50.03,50.05,31210.0,45.4664,45.4754,45.3847,45.4029,31210.0
2017-08-23 11:00:00,50.05,50.09,50.02,50.07,27337.0,45.4029,45.4392,45.3757,45.421,27337.0
2017-08-23 11:30:00,50.06,50.06,49.95,50.05,28756.0,45.4119,45.4119,45.3122,45.4029,28756.0
2017-08-23 12:00:00,50.06,50.12,50.05,50.07,19817.0,45.4119,45.4664,45.4029,45.421,19817.0
2017-08-23 12:30:00,50.06,50.08,50.01,50.08,11661.0,45.4119,45.4301,45.3666,45.4301,11661.0
2017-08-23 13:00:00,50.09,50.1,49.93,50.01,36802.0,45.4392,45.4482,45.294,45.3666,36802.0
2017-08-23 13:30:00,50.01,50.01,49.93,49.96,26556.0,45.3666,45.3666,45.294,45.3212,26556.0
2017-08-23 14:00:00,49.96,50.02,49.92,49.95,44964.0,45.3212,45.3757,45.2849,45.3122,44964.0
2017-08-23 14:30:00,49.95,49.96,49.91,49.91,68010.0,45.3122,45.3212,45.2759,45.2759,68010.0
2017-08-23 15:00:00,49.91,50.16,49.91,50.14,72716.0,45.2759,45.5027,45.2759,45.4845,72716.0
2017-08-23 15:30:00,50.13,50.15,50.01,50.04,170555.0,45.4754,45.4936,45.3666,45.3938,170555.0
2017-08-24 09:30:00,50.0,50.27,49.81,49.86,39136.0,45.3575,45.6024,45.1852,45.2305,39136.0
2017-08-24 10:00:00,49.84,49.84,49.69,49.8,30606.0,45.2124,45.2124,45.0763,45.1761,30606.0
2017-08-24 10:30:00,49.8,49.94,49.78,49.9,41317.0,45.1761,45.3031,45.1579,45.2668,41317.0
2017-08-24 11:00:00,49.9,49.9,49.72,49.72,24972.0,45.2668,45.2668,45.1035,45.1035,24972.0
2017-08-24 11:30:00,49.72,49.77,49.67,49.76,30968.0,45.1035,45.1489,45.0582,45.1398,30968.0
2017-08-24 12:00:00,49.76,49.77,49.67,49.69,27965.0,45.1398,45.1489,45.0582,45.0763,27965.0
2017-08-24 12:30:00,49.69,49.75,49.66,49.71,26377.0,45.0763,45.1307,45.0491,45.0944,26377.0
2017-08-24 13:00:00,49.72,49.79,49.7,49.76,28165.0,45.1035,45.167,45.0854,45.1398,28165.0
2017-08-24 13:30:00,49.75,49.75,49.64,49.64,24109.0,45.1307,45.1307,45.0309,45.0309,24109.0
2017-08-24 14:00:00,49.63,49.71,49.54,49.57,51202.0,45.0219,45.0944,44.9402,44.9674,51202.0
2017-08-24 14:30:00,49.56,49.61,49.52,49.54,60078.0,44.9584,45.0037,44.9221,44.9402,60078.0
2017-08-24 15:00:00,49.55,49.62,49.52,49.59,82186.0,44.9493,45.0128,44.9221,44.9856,82186.0
2017-08-24 15:30:00,49.59,49.63,49.54,49.59,191437.0,44.9856,45.0219,44.9402,44.9856,191437.0
2017-08-25 09:30:00,49.78,49.93,49.74,49.9,43556.0,45.1579,45.294,45.1217,45.2668,43556.0
2017-08-25 10:00:00,49.89,50.0,49.83,49.87,46732.0,45.2577,45.3575,45.2033,45.2396,46732.0
2017-08-25 10:30:00,49.87,49.9,49.82,49.82,52165.0,45.2396,45.2668,45.1942,45.1942,52165.0
2017-08-25 11:00:00,49.83,49.94,49.8,49.89,32385.0,45.2033,45.3031,45.1761,45.2577,32385.0
2017-08-25 11:30:00,49.89,49.98,49.87,49.88,67237.0,45.2577,45.3394,45.2396,45.2487,67237.0
2017-08-25 12:00:00,49.88,49.97,49.87,49.93,25820.0,45.2487,45.3303,45.2396,45.294,25820.0
2017-08-25 12:30:00,49.94,50.05,49.93,50.04,29865.0,45.3031,45.4029,45.294,45.3938,29865.0
2017-08-25 13:00:00,50.03,50.06,49.97,49.97,18447.0,45.3847,45.4119,45.3303,45.3303,18447.0
2017-08-25 13:30:00,49.98,50.03,49.96,49.96,79615.0,45.3394,45.3847,45.3212,45.3212,79615.0
2017-08-25 14:00:00,49.96,49.97,49.85,49.85,24545.0,45.3212,45.3303,45.2214,45.2214,24545.0
2017-08-25 14:30:00,49.85,49.88,49.82,49.83,21966.0,45.2214,45.2487,45.1942,45.2033,21966.0
2017-08-25 15:00:00,49.82,49.93,49.82,49.9,57427.0,45.1942,45.294,45.1942,45.2668,57427.0
2017-08-25 15:30:00,49.9,49.91,49.75,49.76,143677.0,45.2668,45.2759,45.1307,45.1398,143677.0
2017-08-28 09:30:00,49.78,49.92,49.71,49.71,25975.0,45.1579,45.2849,45.0944,45.0944,25975.0
2017-08-28 10:00:00,49.7,49.7,49.59,49.61,10168.0,45.0854,45.0854,44.9856,45.0037,10168.0
2017-08-28 10:30:00,49.63,49.77,49.63,49.72,15570.0,45.0219,45.1489,45.0219,45.1035,15570.0
2017-08-28 11:00:00,49.72,49.72,49.62,49.66,30524.0,45.1035,45.1035,45.0128,45.0491,30524.0
2017-08-28 11:30:00,49.66,49.66,49.59,49.62,14031.0,45.0491,45.0491,44.9856,45.0128,14031.0
2017-08-28 12:00:00,49.62,49.63,49.49,49.49,20057.0,45.0128,45.0219,44.8949,44.8949,20057.0
2017-08-28 12:30:00,49.5,49.56,49.5,49.5,22183.0,44.9039,44.9584,44.9039,44.9039,22183.0
2017-08-28 13:00:00,49.5,49.56,49.49,49.54,15204.0,44.9039,44.9584,44.8949,44.9402,15204.0
2017-08-28 13:30:00,49.54,49.63,49.54,49.63,16373.0,44.9402,45.0219,44.9402,45.0219,16373.0
2017-08-28 14:00:00,49.63,49.7,49.61,49.7,41310.0,45.0219,45.0854,45.0037,45.0854,41310.0
2017-08-28 14:30:00,49.69,49.76,49.65,49.73,24501.0,45.0763,45.1398,45.04,45.1126,24501.0
2017-08-28 15:00:00,49.73,49.75,49.65,49.7,38215.0,45.1126,45.1307,45.04,45.0854,38215.0
2017-08-28 15:30:00,49.7,49.8,49.68,49.75,228193.0,45.0854,45.1761,45.0672,45.1307,228193.0
2017-08-29 09:30:00,49.73,49.9,49.73,49.8,31244.0,45.1126,45.2668,45.1126,45.1761,31244.0
2017-08-29 10:00:00,49.82,49.85,49.69,49.75,24766.0,45.1942,45.2214,45.0763,45.1307,24766.0
2017-08-29 10:30:00,49.75,49.75,49.66,49.74,49561.0,45.1307,45.1307,45.0491,45.1217,49561.0
2017-08-29 11:00:00,49.74,49.76,49.72,49.74,19067.0,45.1217,45.1398,45.1035,45.1217,19067.0
2017-08-29 11:30:00,49.74,49.81,49.69,49.7,61882.0,45.1217,45.1852,45.0763,45.0854,61882.0
2017-08-29 12:00:00,49.7,49.76,49.65,49.74,20664.0,45.0854,45.1398,45.04,45.1217,20664.0
2017-08-29 12:30:00,49.74,49.75,49.67,49.7,13997.0,45.1217,45.1307,45.0582,45.0854,13997.0
2017-08-29 13:00:00,49.69,49.69,49.58,49.62,20630.0,45.0763,45.0763,44.9765,45.0128,20630.0
2017-08-29 13:30:00,49.62,49.65,49.54,49.57,23223.0,45.0128,45.04,44.9402,44.9674,23223.0
2017-08-29 14:00:00,49.55,49.58,49.51,49.52,25249.0,44.9493,44.9765,44.913,44.9221,25249.0
2017-08-29 14:30:00,49.52,49.54,49.45,49.47,107069.0,44.9221,44.9402,44.8586,44.8767,107069.0
2017-08-29 15:00:00,49.47,49.55,49.45,49.51,103914.0,44.8767,44.9493,44.8586,44.913,103914.0
2017-08-29 15:30:00,49.52,49.53,49.47,49.52,171369.0,44.9221,44.9312,44.8767,44.9221,171369.0
2017-08-30 09:30:00,49.39,49.43,49.28,49.32,24975.0,44.8041,44.8404,44.7044,44.7406,24975.0
2017-08-30 10:00:00,49.33,49.36,49.26,49.26,25729.0,44.7497,44.7769,44.6862,44.6862,25729.0
2017-08-30 10:30:00,49.25,49.43,49.23,49.43,45203.0,44.6771,44.8404,44.659,44.8404,45203.0
2017-08-30 11:00:00,49.41,49.47,49.32,49.35,40916.0,44.8223,44.8767,44.7406,44.7679,40916.0
2017-08-30 11:30:00,49.35,49.53,49.33,49.52,62646.0,44.7679,44.9312,44.7497,44.9221,62646.0
2017-08-30 12:00:00,49.52,49.58,49.49,49.57,59434.0,44.9221,44.9765,44.8949,44.9674,59434.0
2017-08-30 12:30:00,49.57,49.6,49.53,49.58,74138.0,44.9674,44.9947,44.9312,44.9765,74138.0
2017-08-30 13:00:00,49.58,49.74,49.54,49.55,131027.0,44.9765,45.1217,44.9402,44.9493,131027.0
2017-08-30 13:30:00,49.55,49.68,49.55,49.66,41208.0,44.9493,45.0672,44.9493,45.0491,41208.0
2017-08-30 14:00:00,49.67,49.67,49.63,49.65,44731.0,45.0582,45.0582,45.0219,45.04,44731.0
2017-08-30 14:30:00,49.64,49.7,49.62,49.67,61864.0,45.0309,45.0854,45.0128,45.0582,61864.0
2017-08-30 15:00:00,49.65,49.66,49.55,49.63,37506.0,45.04,45.0491,44.9493,45.0219,37506.0
2017-08-30 15:30:00,49.62,49.63,49.52,49.61,118939.0,45.0128,45.0219,44.9221,45.0037,118939.0
2017-08-31 09:30:00,49.63,49.81,49.57,49.72,31182.0,45.0219,45.1852,44.9674,45.1035,31182.0
2017-08-31 10:00:00,49.75,49.85,49.7,49.81,46365.0,45.1307,45.2214,45.0854,45.1852,46365.0
2017-08-31 10:30:00,49.82,49.9,49.79,49.85,50214.0,45.1942,45.2668,45.167,45.2214,50214.0
2017-08-31 11:00:00,49.84,49.94,49.84,49.92,23438.0,45.2124,45.3031,45.2124,45.2849,23438.0
2017-08-31 11:30:00,49.91,49.92,49.84,49.89,32833.0,45.2759,45.2849,45.2124,45.2577,32833.0
2017-08-31 12:00:00,49.89,49.97,49.86,49.97,46138.0,45.2577,45.3303,45.2305,45.3303,46138.0
2017-08-31 12:30:00,49.97,50.0,49.95,50.0,29466.0,45.3303,45.3575,45.3122,45.3575,29466.0
2017-08-31 13:00:00,49.99,50.09,49.99,50.07,27775.0,45.3484,45.4392,45.3484,45.421,27775.0
2017-08-31 13:30:00,50.06,50.08,50.03,50.05,33194.0,45.4119,45.4301,45.3847,45.4029,33194.0
2017-08-31 14:00:00,50.05,50.06,50.0,50.03,38001.0,45.4029,45.4119,45.3575,45.3847,38001.0
2017-08-31 14:30:00,50.03,50.21,50.03,50.2,56993.0,45.3847,45.548,45.3847,45.5389,56993.0
2017-08-31 15:00:00,50.21,50.21,50.07,50.08,91136.0,45.548,45.548,45.421,45.4301,91136.0
2017-08-31 15:30:00,50.09,50.21,50.07,50.16,339919.0,45.4392,45.548,45.421,45.5027,339919.0
2017-09-01 09:30:00,50.23,50.46,50.2,50.4,54720.0,45.5662,45.7748,45.5389,45.7204,54720.0
2017-09-01 10:00:00,50.46,50.46,50.25,50.38,72970.0,45.7748,45.7748,45.5843,45.7022,72970.0
2017-09-01 10:30:00,50.38,50.38,50.16,50.16,209324.0,45.7022,45.7022,45.5027,45.5027,209324.0
2017-09-01 11:00:00,50.16,50.22,50.08,50.1,48758.0,45.5027,45.5571,45.4301,45.4482,48758.0
2017-09-01 11:30:00,50.09,50.27,50.09,50.18,48851.0,45.4392,45.6024,45.4392,45.5208,48851.0
2017-09-01 12:00:00,50.19,50.22,50.13,50.15,48012.0,45.5299,45.5571,45.4754,45.4936,48012.0
2017-09-01 12:30:00,50.17,50.21,50.14,50.19,41826.0,45.5117,45.548,45.4845,45.5299,41826.0
2017-09-01 13:00:00,50.2,50.21,50.16,50.18,54351.0,45.5389,45.548,45.5027,45.5208,54351.0
2017-09-01 13:30:00,50.18,50.22,50.15,50.16,29383.0,45.5208,45.5571,45.4936,45.5027,29383.0
2017-09-01 14:00:00,50.15,50.16,50.1,50.11,25257.0,45.4936,45.5027,45.4482,45.4573,25257.0
2017-09-01 14:30:00,50.11,50.22,50.1,50.16,32138.0,45.4573,45.5571,45.4482,45.5027,32138.0
2017-09-01 15:00:00,50.16,50.23,50.15,50.23,51938.0,45.5027,45.5662,45.4936,45.5662,51938.0
2017-09-01 15:30:00,50.23,50.27,50.15,50.2,202064.0,45.5662,45.6024,45.4936,45.5389,202064.0
2017-09-05 09:30:00,49.94,50.37,49.94,50.29,76275.0,45.3031,45.6932,45.3031,45.6206,76275.0
2017-09-05 10:00:00,50.29,50.32,50.16,50.21,79425.0,45.6206,45.6478,45.5027,45.548,79425.0
2017-09-05 10:30:00,50.21,50.31,50.12,50.14,124449.0,45.548,45.6387,45.4664,45.4845,124449.0
2017-09-05 11:00:00,50.14,50.26,50.1,50.26,73200.0,45.4845,45.5934,45.4482,45.5934,73200.0
2017-09-05 11:30:00,50.26,50.34,50.23,50.32,42936.0,45.5934,45.6659,45.5662,45.6478,42936.0
2017-09-05 12:00:00,50.32,50.33,50.15,50.25,55487.0,45.6478,45.6569,45.4936,45.5843,55487.0
2017-09-05 12:30:00,50.24,50.45,50.21,50.31,158592.0,45.5752,45.7657,45.548,45.6387,158592.0
2017-09-05 13:00:00,50.3,50.36,50.21,50.31,76047.0,45.6297,45.6841,45.548,45.6387,76047.0
2017-09-05 13:30:00,50.32,50.32,50.13,50.15,111325.0,45.6478,45.6478,45.4754,45.4936,111325.0
2017-09-05 14:00:00,50.16,50.28,50.15,50.28,83796.0,45.5027,45.6115,45.4936,45.6115,83796.0
2017-09-05 14:30:00,50.27,50.28,50.2,50.25,119473.0,45.6024,45.6115,45.5389,45.5843,119473.0
2017-09-05 15:00:00,50.25,50.33,50.23,50.32,100752.0,45.5843,45.6569,45.5662,45.6478,100752.0
2017-09-05 15:30:00,50.33,50.4,50.28,50.38,221933.0,45.6569,45.7204,45.6115,45.7022,221933.0
2017-09-06 09:30:00,50.5,50.5,49.79,49.81,56477.0,45.8111,45.8111,45.167,45.1852,56477.0
2017-09-06 10:00:00,49.83,49.87,49.72,49.77,40003.0,45.2033,45.2396,45.1035,45.1489,40003.0
2017-09-06 10:30:00,49.76,49.82,49.65,49.75,36283.0,45.1398,45.1942,45.04,45.1307,36283.0
2017-09-06 11:00:00,49.75,49.78,49.61,49.65,22662.0,45.1307,45.1579,45.0037,45.04,22662.0
2017-09-06 11:30:00,49.66,49.69,49.55,49.57,28738.0,45.0491,45.0763,44.9493,44.9674,28738.0
2017-09-06 12:00:00,49.57,49.68,49.57,49.67,21624.0,44.9674,45.0672,44.9674,45.0582,21624.0
2017-09-06 12:30:00,49.67,49.67,49.52,49.53,27846.0,45.0582,45.0582,44.9221,44.9312,27846.0
2017-09-06 13:00:00,49.52,49.55,49.47,49.5,24297.0,44.9221,44.9493,44.8767,44.9039,24297.0
2017-09-06 13:30:00,49.5,49.52,49.46,49.5,25715.0,44.9039,44.9221,44.8676,44.9039,25715.0
2017-09-06 14:00:00,49.51,49.69,49.49,49.68,66370.0,44.913,45.0763,44.8949,45.0672,66370.0
2017-09-06 14:30:00,49.69,49.7,49.62,49.67,30593.0,45.0763,45.0854,45.0128,45.0582,30593.0
2017-09-06 15:00:00,49.66,49.8,49.63,49.77,85806.0,45.0491,45.1761,45.0219,45.1489,85806.0
2017-09-06 15:30:00,49.78,49.87,49.66,49.83,291504.0,45.1579,45.2396,45.0491,45.2033,291504.0
2017-09-07 09:30:00,49.9,50.01,49.62,49.85,60476.0,45.2668,45.3666,45.0128,45.2214,60476.0
2017-09-07 10:00:00,49.86,49.91,49.75,49.77,40983.0,45.2305,45.2759,45.1307,45.1489,40983.0
2017-09-07 10:30:00,49.77,49.78,49.67,49.72,37039.0,45.1489,45.1579,45.0582,45.1035,37039.0
2017-09-07 11:00:00,49.72,49.72,49.43,49.49,63319.0,45.1035,45.1035,44.8404,44.8949,63319.0
2017-09-07 11:30:00,49.49,49.56,49.47,49.55,51965.0,44.8949,44.9584,44.8767,44.9493,51965.0
2017-09-07 12:00:00,49.55,49.58,49.33,49.43,69348.0,44.9493,44.9765,44.7497,44.8404,69348.0
2017-09-07 12:30:00,49.42,49.47,49.39,49.44,23144.0,44.8314,44.8767,44.8041,44.8495,23144.0
2017-09-07 13:00:00,49.43,49.46,49.36,49.39,24649.0,44.8404,44.8676,44.7769,44.8041,24649.0
2017-09-07 13:30:00,49.37,49.4,49.31,49.34,28307.0,44.786,44.8132,44.7316,44.7588,28307.0
2017-09-07 14:00:00,49.34,49.52,49.34,49.52,52569.0,44.7588,44.9221,44.7588,44.9221,52569.0
2017-09-07 14:30:00,49.52,49.55,49.43,49.55,56079.0,44.9221,44.9493,44.8404,44.9493,56079.0
2017-09-07 15:00:00,49.54,49.55,49.46,49.5,58506.0,44.9402,44.9493,44.8676,44.9039,58506.0
2017-09-07 15:30:00,49.5,49.55,49.45,49.48,165490.0,44.9039,44.9493,44.8586,44.8858,165490.0
2017-09-08 09:30:00,49.32,49.32,48.92,49.0,68442.0,44.7406,44.7406,44.3778,44.4504,68442.0
2017-09-08 10:00:00,49.0,49.08,48.92,48.98,104517.0,44.4504,44.5229,44.3778,44.4322,104517.0
2017-09-08 10:30:00,48.97,49.06,48.96,49.03,64254.0,44.4231,44.5048,44.4141,44.4776,64254.0
2017-09-08 11:00:00,49.04,49.05,48.96,48.98,43740.0,44.4866,44.4957,44.4141,44.4322,43740.0
2017-09-08 11:30:00,48.97,48.99,48.93,48.95,85317.0,44.4231,44.4413,44.3869,44.405,85317.0
2017-09-08 12:00:00,48.95,48.95,48.73,48.84,72760.0,44.405,44.405,44.2054,44.3052,72760.0
2017-09-08 12:30:00,48.84,48.92,48.77,48.92,45541.0,44.3052,44.3778,44.2417,44.3778,45541.0
2017-09-08 13:00:00,48.93,49.04,48.92,48.95,52925.0,44.3869,44.4866,44.3778,44.405,52925.0
2017-09-08 13:30:00,48.95,49.04,48.93,49.04,46303.0,44.405,44.4866,44.3869,44.4866,46303.0
2017-09-08 14:00:00,49.04,49.06,49.0,49.05,46013.0,44.4866,44.5048,44.4504,44.4957,46013.0
2017-09-08 14:30:00,49.06,49.12,49.05,49.07,53818.0,44.5048,44.5592,44.4957,44.5139,53818.0
2017-09-08 15:00:00,49.08,49.19,49.07,49.18,62101.0,44.5229,44.6227,44.5139,44.6136,62101.0
2017-09-08 15:30:00,49.18,49.18,49.11,49.15,164866.0,44.6136,44.6136,44.5501,44.5864,164866.0
2017-09-11 09:30:00,49.19,49.58,49.08,49.55,45022.0,44.6227,44.9765,44.5229,44.9493,45022.0
2017-09-11 10:00:00,49.54,49.56,49.37,49.48,31138.0,44.9402,44.9584,44.786,44.8858,31138.0
2017-09-11 10:30:00,49.48,49.55,49.45,49.5,29041.0,44.8858,44.9493,44.8586,44.9039,29041.0
2017-09-11 11:00:00,49.5,49.54,49.45,49.52,25907.0,44.9039,44.9402,44.8586,44.9221,25907.0
2017-09-11 11:30:00,49.53,49.7,49.53,49.62,51542.0,44.9312,45.0854,44.9312,45.0128,51542.0
2017-09-11 12:00:00,49.64,49.66,49.61,49.63,27438.0,45.0309,45.0491,45.0037,45.0219,27438.0
2017-09-11 12:30:00,49.63,49.75,49.62,49.69,39444.0,45.0219,45.1307,45.0128,45.0763,39444.0
2017-09-11 13:00:00,49.69,49.73,49.67,49.72,36677.0,45.0763,45.1126,45.0582,45.1035,36677.0
2017-09-11 13:30:00,49.72,49.72,49.67,49.72,34995.0,45.1035,45.1035,45.0582,45.1035,34995.0
2017-09-11 14:00:00,49.72,49.73,49.66,49.72,58019.0,45.1035,45.1126,45.0491,45.1035,58019.0
2017-09-11 14:30:00,49.72,49.76,49.71,49.73,31468.0,45.1035,45.1398,45.0944,45.1126,31468.0
2017-09-11 15:00:00,49.73,49.75,49.66,49.7,54762.0,45.1126,45.1307,45.0491,45.0854,54762.0
2017-09-11 15:30:00,49.7,49.74,49.57,49.59,280425.0,45.0854,45.1217,44.9674,44.9856,280425.0
2017-09-12 09:30:00,49.8,49.93,49.68,49.68,51473.0,45.1761,45.294,45.0672,45.0672,51473.0
2017-09-12 10:00:00,49.72,49.8,49.6,49.68,33194.0,45.1035,45.1761,44.9947,45.0672,33194.0
2017-09-12 10:30:00,49.67,49.68,49.43,49.56,102300.0,45.0582,45.0672,44.8404,44.9584,102300.0
2017-09-12 11:00:00,49.56,49.57,49.44,49.47,44042.0,44.9584,44.9674,44.8495,44.8767,44042.0
2017-09-12 11:30:00,49.49,49.56,49.45,49.55,47861.0,44.8949,44.9584,44.8586,44.9493,47861.0
2017-09-12 12:00:00,49.55,49.66,49.52,49.64,35541.0,44.9493,45.0491,44.9221,45.0309,35541.0
2017-09-12 12:30:00,49.63,49.71,49.6,49.69,35954.0,45.0219,45.0944,44.9947,45.0763,35954.0
2017-09-12 13:00:00,49.69,49.69,49.51,49.55,101223.0,45.0763,45.0763,44.913,44.9493,101223.0
2017-09-12 13:30:00,49.55,49.57,49.45,49.51,46116.0,44.9493,44.9674,44.8586,44.913,46116.0
2017-09-12 14:00:00,49.5,49.51,49.39,49.5,76739.0,44.9039,44.913,44.8041,44.9039,76739.0
2017-09-12 14:30:00,49.5,49.5,49.4,49.46,74537.0,44.9039,44.9039,44.8132,44.8676,74537.0
2017-09-12 15:00:00,49.46,49.5,49.43,49.48,73044.0,44.8676,44.9039,44.8404,44.8858,73044.0
2017-09-12 15:30:00,49.48,49.48,49.39,49.45,284343.0,44.8858,44.8858,44.8041,44.8586,284343.0
2017-09-13 09:30:00,49.41,49.49,49.21,49.38,61508.0,44.8223,44.8949,44.6409,44.7951,61508.0
2017-09-13 10:00:00,49.38,49.39,49.31,49.38,28841.0,44.7951,44.8041,44.7316,44.7951,28841.0
2017-09-13 10:30:00,49.39,49.4,49.23,49.23,46633.0,44.8041,44.8132,44.659,44.659,46633.0
2017-09-13 11:00:00,49.23,49.28,49.23,49.24,27275.0,44.659,44.7044,44.659,44.6681,27275.0
2017-09-13 11:30:00,49.26,49.41,49.25,49.36,108830.0,44.6862,44.8223,44.6771,44.7769,108830.0
2017-09-13 12:00:00,49.36,49.37,49.2,49.24,124320.0,44.7769,44.786,44.6318,44.6681,124320.0
2017-09-13 12:30:00,49.25,49.27,49.15,49.2,84253.0,44.6771,44.6953,44.5864,44.6318,84253.0
2017-09-13 13:00:00,49.21,49.25,49.12,49.12,34427.0,44.6409,44.6771,44.5592,44.5592,34427.0
2017-09-13 13:30:00,49.14,49.23,49.14,49.22,33225.0,44.5774,44.659,44.5774,44.6499,33225.0
2017-09-13 14:00:00,49.2,49.21,49.11,49.13,50342.0,44.6318,44.6409,44.5501,44.5683,50342.0
2017-09-13 14:30:00,49.14,49.21,49.12,49.16,47142.0,44.5774,44.6409,44.5592,44.5955,47142.0
2017-09-13 15:00:00,49.16,49.32,49.16,49.26,87032.0,44.5955,44.7406,44.5955,44.6862,87032.0
2017-09-13 15:30:00,49.27,49.35,49.23,49.29,251492.0,44.6953,44.7679,44.659,44.7134,251492.0
2017-09-14 09:30:00,49.2,49.37,49.16,49.36,69480.0,44.6318,44.786,44.5955,44.7769,69480.0
2017-09-14 10:00:00,49.38,49.38,49.2,49.21,31488.0,44.7951,44.7951,44.6318,44.6409,31488.0
2017-09-14 10:30:00,49.21,49.24,49.13,49.19,38666.0,44.6409,44.6681,44.5683,44.6227,38666.0
2017-09-14 11:00:00,49.2,49.25,49.17,49.23,36617.0,44.6318,44.6771,44.6046,44.659,36617.0
2017-09-14 11:30:00,49.23,49.32,49.22,49.29,44260.0,44.659,44.7406,44.6499,44.7134,44260.0
2017-09-14 12:00:00,49.3,49.42,49.3,49.39,67883.0,44.7225,44.8314,44.7225,44.8041,67883.0
2017-09-14 12:30:00,49.39,49.44,49.35,49.42,36479.0,44.8041,44.8495,44.7679,44.8314,36479.0
2017-09-14 13:00:00,49.42,49.5,49.37,49.5,51035.0,44.8314,44.9039,44.786,44.9039,51035.0
2017-09-14 13:30:00,49.52,49.57,49.5,49.57,75270.0,44.9221,44.9674,44.9039,44.9674,75270.0
2017-09-14 14:00:00,49.57,49.6,49.53,49.56,46718.0,44.9674,44.9947,44.9312,44.9584,46718.0
2017-09-14 14:30:00,49.56,49.61,49.53,49.55,63547.0,44.9584,45.0037,44.9312,44.9493,63547.0
2017-09-14 15:00:00,49.55,49.58,49.52,49.56,82950.0,44.9493,44.9765,44.9221,44.9584,82950.0
2017-09-14 15:30:00,49.56,49.67,49.54,49.65,221340.0,44.9584,45.0582,44.9402,45.04,221340.0
2017-09-15 09:30:00,49.56,49.86,49.56,49.75,309933.0,44.9584,45.2305,44.9584,45.1307,309933.0
2017-09-15 10:00:00,49.76,49.9,49.69,49.86,106048.0,45.1398,45.2668,45.0763,45.2305,106048.0
2017-09-15 10:30:00,49.87,50.02,49.87,50.0,68240.0,45.2396,45.3757,45.2396,45.3575,68240.0
2017-09-15 11:00:00,50.0,50.38,49.93,50.26,404058.0,45.3575,45.7022,45.294,45.5934,404058.0
2017-09-15 11:30:00,50.25,50.33,50.13,50.17,113829.0,45.5843,45.6569,45.4754,45.5117,113829.0
2017-09-15 12:00:00,50.17,50.25,50.16,50.23,79647.0,45.5117,45.5843,45.5027,45.5662,79647.0
2017-09-15 12:30:00,50.24,50.24,50.13,50.15,29920.0,45.5752,45.5752,45.4754,45.4936,29920.0
2017-09-15 13:00:00,50.15,50.19,50.1,50.1,25580.0,45.4936,45.5299,45.4482,45.4482,25580.0
2017-09-15 13:30:00,50.12,50.25,50.11,50.24,50241.0,45.4664,45.5843,45.4573,45.5752,50241.0
2017-09-15 14:00:00,50.23,50.26,50.19,50.24,44278.0,45.5662,45.5934,45.5299,45.5752,44278.0
2017-09-15 14:30:00,50.24,50.29,50.21,50.29,70471.0,45.5752,45.6206,45.548,45.6206,70471.0
2017-09-15 15:00:00,50.29,50.39,50.27,50.34,102134.0,45.6206,45.7113,45.6024,45.6659,102134.0
2017-09-15 15:30:00,50.33,50.47,50.33,50.42,541241.0,45.6569,45.7839,45.6569,45.7385,541241.0
2017-09-18 09:30:00,50.43,50.63,50.31,50.6,92029.0,45.7476,45.929,45.6387,45.9018,92029.0
2017-09-18 10:00:00,50.59,50.6,50.52,50.54,29152.0,45.8927,45.9018,45.8292,45.8474,29152.0
2017-09-18 10:30:00,50.53,50.53,50.42,50.44,40955.0,45.8383,45.8383,45.7385,45.7567,40955.0
2017-09-18 11:00:00,50.44,50.49,50.37,50.4,39042.0,45.7567,45.802,45.6932,45.7204,39042.0
2017-09-18 11:30:00,50.4,50.42,50.35,50.36,27601.0,45.7204,45.7385,45.675,45.6841,27601.0
2017-09-18 12:00:00,50.37,50.37,50.23,50.24,43773.0,45.6932,45.6932,45.5662,45.5752,43773.0
2017-09-18 12:30:00,50.23,50.3,50.21,50.28,153591.0,45.5662,45.6297,45.548,45.6115,153591.0
2017-09-18 13:00:00,50.28,50.45,50.25,50.32,181082.0,45.6115,45.7657,45.5843,45.6478,181082.0
2017-09-18 13:30:00,50.32,50.45,50.28,50.38,115789.0,45.6478,45.7657,45.6115,45.7022,115789.0
2017-09-18 14:00:00,50.38,50.58,50.36,50.52,205316.0,45.7022,45.8837,45.6841,45.8292,205316.0
2017-09-18 14:30:00,50.51,50.56,50.5,50.51,41557.0,45.8202,45.8655,45.8111,45.8202,41557.0
2017-09-18 15:00:00,50.5,50.51,50.43,50.45,60808.0,45.8111,45.8202,45.7476,45.7657,60808.0
2017-09-18 15:30:00,50.46,50.63,50.46,50.61,229988.0,45.7748,45.929,45.7748,45.9109,229988.0
2017-09-19 09:30:00,50.69,50.99,50.57,50.65,103237.0,45.9834,46.2556,45.8746,45.9472,103237.0
2017-09-19 10:00:00,50.65,50.66,50.45,50.65,80873.0,45.9472,45.9562,45.7657,45.9472,80873.0
2017-09-19 10:30:00,50.65,50.78,50.59,50.74,58395.0,45.9472,46.0651,45.8927,46.0288,58395.0
2017-09-19 11:00:00,50.74,50.84,50.7,50.7,76697.0,46.0288,46.1195,45.9925,45.9925,76697.0
2017-09-19 11:30:00,50.7,50.85,50.7,50.8,75956.0,45.9925,46.1286,45.9925,46.0832,75956.0
2017-09-19 12:00:00,50.79,50.79,50.67,50.7,32820.0,46.0742,46.0742,45.9653,45.9925,32820.0
2017-09-19 12:30:00,50.7,50.74,50.67,50.7,29064.0,45.9925,46.0288,45.9653,45.9925,29064.0
2017-09-19 13:00:00,50.69,50.73,50.68,50.71,23451.0,45.9834,46.0197,45.9744,46.0016,23451.0
2017-09-19 13:30:00,50.71,50.76,50.68,50.7,42078.0,46.0016,46.0469,45.9744,45.9925,42078.0
2017-09-19 14:00:00,50.69,50.74,50.63,50.63,46934.0,45.9834,46.0288,45.929,45.929,46934.0
2017-09-19 14:30:00,50.63,50.68,50.62,50.64,43200.0,45.929,45.9744,45.9199,45.9381,43200.0
2017-09-19 15:00:00,50.65,50.68,50.54,50.55,96667.0,45.9472,45.9744,45.8474,45.8564,96667.0
2017-09-19 15:30:00,50.55,50.59,50.54,50.57,196049.0,45.8564,45.8927,45.8474,45.8746,196049.0
2017-09-20 09:30:00,50.54,50.63,50.33,50.53,52039.0,45.8474,45.929,45.6569,45.8383,52039.0
2017-09-20 10:00:00,50.53,50.54,50.41,50.41,66530.0,45.8383,45.8474,45.7294,45.7294,66530.0
2017-09-20 10:30:00,50.41,50.42,50.27,50.27,57110.0,45.7294,45.7385,45.6024,45.6024,57110.0
2017-09-20 11:00:00,50.28,50.32,50.2,50.25,39861.0,45.6115,45.6478,45.5389,45.5843,39861.0
2017-09-20 11:30:00,50.24,50.27,50.13,50.2,46013.0,45.5752,45.6024,45.4754,45.5389,46013.0
2017-09-20 12:00:00,50.2,50.22,50.13,50.16,22522.0,45.5389,45.5571,45.4754,45.5027,22522.0
2017-09-20 12:30:00,50.16,50.17,50.12,50.14,18167.0,45.5027,45.5117,45.4664,45.4845,18167.0
2017-09-20 13:00:00,50.15,50.15,50.04,50.05,33014.0,45.4936,45.4936,45.3938,45.4029,33014.0
2017-09-20 13:30:00,50.05,50.05,49.94,50.03,32469.0,45.4029,45.4029,45.3031,45.3847,32469.0
2017-09-20 14:00:00,50.02,50.02,49.59,49.71,62282.0,45.3757,45.3757,44.9856,45.0944,62282.0
2017-09-20 14:30:00,49.7,49.7,49.58,49.6,100356.0,45.0854,45.0854,44.9765,44.9947,100356.0
2017-09-20 15:00:00,49.6,49.67,49.58,49.63,100719.0,44.9947,45.0582,44.9765,45.0219,100719.0
2017-09-20 15:30:00,49.64,49.73,49.59,49.69,252155.0,45.0309,45.1126,44.9856,45.0763,252155.0
2017-09-21 09:30:00,49.58,49.67,49.23,49.27,74772.0,44.9765,45.0582,44.659,44.6953,74772.0
2017-09-21 10:00:00,49.25,49.34,48.97,49.01,112946.0,44.6771,44.7588,44.4231,44.4594,112946.0
2017-09-21 10:30:00,49.01,49.01,48.74,48.9,127062.0,44.4594,44.4594,44.2145,44.3596,127062.0
2017-09-21 11:00:00,48.9,49.08,48.88,49.0,202308.0,44.3596,44.5229,44.3415,44.4504,202308.0
2017-09-21 11:30:00,49.0,49.03,48.83,48.84,41372.0,44.4504,44.4776,44.2961,44.3052,41372.0
2017-09-21 12:00:00,48.85,48.89,48.76,48.81,35611.0,44.3143,44.3506,44.2326,44.278,35611.0
2017-09-21 12:30:00,48.81,48.88,48.77,48.82,37334.0,44.278,44.3415,44.2417,44.2871,37334.0
2017-09-21 13:00:00,48.83,48.87,48.81,48.82,41177.0,44.2961,44.3324,44.278,44.2871,41177.0
2017-09-21 13:30:00,48.83,48.85,48.76,48.76,26609.0,44.2961,44.3143,44.2326,44.2326,26609.0
2017-09-21 14:00:00,48.76,48.77,48.64,48.64,48651.0,44.2326,44.2417,44.1238,44.1238,48651.0
2017-09-21 14:30:00,48.64,48.67,48.54,48.54,42078.0,44.1238,44.151,44.0331,44.0331,42078.0
2017-09-21 15:00:00,48.54,48.54,48.48,48.51,127304.0,44.0331,44.0331,43.9786,44.0059,127304.0
2017-09-21 15:30:00,48.52,48.53,48.41,48.49,280815.0,44.0149,44.024,43.9151,43.9877,280815.0
2017-09-22 09:30:00,48.45,48.86,48.38,48.68,80785.0,43.9514,44.3234,43.8879,44.1601,80785.0
2017-09-22 10:00:00,48.69,48.75,48.5,48.6,76130.0,44.1691,44.2236,43.9968,44.0875,76130.0
2017-09-22 10:30:00,48.6,48.62,48.48,48.54,53640.0,44.0875,44.1056,43.9786,44.0331,53640.0
2017-09-22 11:00:00,48.54,48.54,48.36,48.39,36379.0,44.0331,44.0331,43.8698,43.897,36379.0
2017-09-22 11:30:00,48.39,48.41,48.27,48.38,59825.0,43.897,43.9151,43.7881,43.8879,59825.0
2017-09-22 12:00:00,48.39,48.45,48.32,48.33,32942.0,43.897,43.9514,43.8335,43.8426,32942.0
2017-09-22 12:30:00,48.33,48.43,48.33,48.39,48719.0,43.8426,43.9333,43.8426,43.897,48719.0
2017-09-22 13:00:00,48.42,48.5,48.37,48.45,114236.0,43.9242,43.9968,43.8789,43.9514,114236.0
2017-09-22 13:30:00,48.43,48.52,48.42,48.52,44067.0,43.9333,44.0149,43.9242,44.0149,44067.0
2017-09-22 14:00:00,48.53,48.53,48.43,48.44,49003.0,44.024,44.024,43.9333,43.9424,49003.0
2017-09-22 14:30:00,48.44,48.5,48.42,48.48,49340.0,43.9424,43.9968,43.9242,43.9786,49340.0
2017-09-22 15:00:00,48.48,48.62,48.48,48.59,125981.0,43.9786,44.1056,43.9786,44.0784,125981.0
2017-09-22 15:30:00,48.59,48.63,48.57,48.59,203615.0,44.0784,44.1147,44.0603,44.0784,203615.0
2017-09-25 09:30:00,48.71,48.73,48.53,48.54,49449.0,44.1873,44.2054,44.024,44.0331,49449.0
2017-09-25 10:00:00,48.59,48.84,48.5,48.68,91148.0,44.0784,44.3052,43.9968,44.1601,91148.0
2017-09-25 10:30:00,48.68,48.8,48.68,48.73,99000.0,44.1601,44.2689,44.1601,44.2054,99000.0
2017-09-25 11:00:00,48.72,48.72,48.6,48.63,62045.0,44.1964,44.1964,44.0875,44.1147,62045.0
2017-09-25 11:30:00,48.64,48.67,48.58,48.63,55974.0,44.1238,44.151,44.0694,44.1147,55974.0
2017-09-25 12:00:00,48.63,48.76,48.61,48.71,44822.0,44.1147,44.2326,44.0966,44.1873,44822.0
2017-09-25 12:30:00,48.71,48.77,48.64,48.64,66915.0,44.1873,44.2417,44.1238,44.1238,66915.0
2017-09-25 13:00:00,48.65,48.65,48.49,48.51,48305.0,44.1329,44.1329,43.9877,44.0059,48305.0
2017-09-25 13:30:00,48.5,48.51,48.44,48.44,52761.0,43.9968,44.0059,43.9424,43.9424,52761.0
2017-09-25 14:00:00,48.44,48.52,48.43,48.5,42025.0,43.9424,44.0149,43.9333,43.9968,42025.0
2017-09-25 14:30:00,48.5,48.58,48.5,48.52,63607.0,43.9968,44.0694,43.9968,44.0149,63607.0
2017-09-25 15:00:00,48.52,48.54,48.46,48.47,54416.0,44.0149,44.0331,43.9605,43.9696,54416.0
2017-09-25 15:30:00,48.47,48.5,48.41,48.48,144918.0,43.9696,43.9968,43.9151,43.9786,144918.0
2017-09-26 09:30:00,48.5,48.54,48.36,48.49,64356.0,43.9968,44.0331,43.8698,43.9877,64356.0
2017-09-26 10:00:00,48.49,48.5,48.33,48.36,36116.0,43.9877,43.9968,43.8426,43.8698,36116.0
2017-09-26 10:30:00,48.35,48.52,48.32,48.52,51071.0,43.8607,44.0149,43.8335,44.0149,51071.0
2017-09-26 11:00:00,48.51,48.55,48.46,48.52,36934.0,44.0059,44.0421,43.9605,44.0149,36934.0
2017-09-26 11:30:00,48.52,48.62,48.51,48.59,36828.0,44.0149,44.1056,44.0059,44.0784,36828.0
2017-09-26 12:00:00,48.59,48.69,48.57,48.59,43321.0,44.0784,44.1691,44.0603,44.0784,43321.0
2017-09-26 12:30:00,48.59,48.6,48.51,48.58,31378.0,44.0784,44.0875,44.0059,44.0694,31378.0
2017-09-26 13:00:00,48.59,48.69,48.58,48.68,34519.0,44.0784,44.1691,44.0694,44.1601,34519.0
2017-09-26 13:30:00,48.68,48.73,48.62,48.71,37299.0,44.1601,44.2054,44.1056,44.1873,37299.0
2017-09-26 14:00:00,48.72,48.73,48.63,48.66,37872.0,44.1964,44.2054,44.1147,44.1419,37872.0
2017-09-26 14:30:00,48.67,48.71,48.65,48.7,32817.0,44.151,44.1873,44.1329,44.1782,32817.0
2017-09-26 15:00:00,48.7,48.8,48.69,48.79,73729.0,44.1782,44.2689,44.1691,44.2599,73729.0
2017-09-26 15:30:00,48.79,48.88,48.74,48.76,168136.0,44.2599,44.3415,44.2145,44.2326,168136.0
2017-09-27 09:30:00,48.65,48.74,48.07,48.13,93027.0,44.1329,44.2145,43.6067,43.6611,93027.0
2017-09-27 10:00:00,48.13,48.21,47.94,47.98,96375.0,43.6611,43.7337,43.4888,43.5251,96375.0
2017-09-27 10:30:00,48.0,48.03,47.68,47.8,80725.0,43.5432,43.5704,43.2529,43.3618,80725.0
2017-09-27 11:00:00,47.79,47.94,47.75,47.91,42720.0,43.3527,43.4888,43.3164,43.4616,42720.0
2017-09-27 11:30:00,47.9,47.91,47.76,47.77,50778.0,43.4525,43.4616,43.3255,43.3346,50778.0
2017-09-27 12:00:00,47.78,47.88,47.78,47.8,33801.0,43.3436,43.4344,43.3436,43.3618,33801.0
2017-09-27 12:30:00,47.8,47.81,47.73,47.79,33279.0,43.3618,43.3709,43.2983,43.3527,33279.0
2017-09-27 13:00:00,47.8,47.82,47.71,47.75,61515.0,43.3618,43.3799,43.2801,43.3164,61515.0
2017-09-27 13:30:00,47.76,47.86,47.75,47.85,38168.0,43.3255,43.4162,43.3164,43.4071,38168.0
2017-09-27 14:00:00,47.86,47.95,47.84,47.87,76154.0,43.4162,43.4979,43.3981,43.4253,76154.0
2017-09-27 14:30:00,47.89,47.98,47.83,47.98,80512.0,43.4434,43.5251,43.389,43.5251,80512.0
2017-09-27 15:00:00,47.98,48.1,47.98,48.08,90470.0,43.5251,43.6339,43.5251,43.6158,90470.0
2017-09-27 15:30:00,48.08,48.09,48.0,48.05,168119.0,43.6158,43.6249,43.5432,43.5886,168119.0
2017-09-28 09:30:00,47.97,48.12,47.82,47.94,55959.0,43.516,43.6521,43.3799,43.4888,55959.0
2017-09-28 10:00:00,47.95,48.09,47.89,48.08,82402.0,43.4979,43.6249,43.4434,43.6158,82402.0
2017-09-28 10:30:00,48.08,48.22,48.05,48.12,80284.0,43.6158,43.7428,43.5886,43.6521,80284.0
2017-09-28 11:00:00,48.12,48.16,48.04,48.12,51878.0,43.6521,43.6884,43.5795,43.6521,51878.0
2017-09-28 11:30:00,48.12,48.29,48.07,48.24,57168.0,43.6521,43.8063,43.6067,43.7609,57168.0
2017-09-28 12:00:00,48.23,48.28,48.16,48.19,36732.0,43.7519,43.7972,43.6884,43.7156,36732.0
2017-09-28 12:30:00,48.19,48.22,48.14,48.15,35672.0,43.7156,43.7428,43.6702,43.6793,35672.0
2017-09-28 13:00:00,48.15,48.16,48.07,48.16,32014.0,43.6793,43.6884,43.6067,43.6884,32014.0
2017-09-28 13:30:00,48.16,48.22,48.11,48.21,42709.0,43.6884,43.7428,43.643,43.7337,42709.0
2017-09-28 14:00:00,48.21,48.21,48.11,48.14,49302.0,43.7337,43.7337,43.643,43.6702,49302.0
2017-09-28 14:30:00,48.15,48.2,48.12,48.17,51812.0,43.6793,43.7246,43.6521,43.6974,51812.0
2017-09-28 15:00:00,48.18,48.18,48.12,48.14,70640.0,43.7065,43.7065,43.6521,43.6702,70640.0
2017-09-28 15:30:00,48.14,48.21,48.09,48.12,297529.0,43.6702,43.7337,43.6249,43.6521,297529.0
2017-09-29 09:30:00,48.21,48.33,48.12,48.31,59724.0,43.7337,43.8426,43.6521,43.8244,59724.0
2017-09-29 10:00:00,48.3,48.33,48.21,48.33,55491.0,43.8154,43.8426,43.7337,43.8426,55491.0
2017-09-29 10:30:00,48.32,48.5,48.32,48.48,57528.0,43.8335,43.9968,43.8335,43.9786,57528.0
2017-09-29 11:00:00,48.47,48.48,48.31,48.31,38458.0,43.9696,43.9786,43.8244,43.8244,38458.0
2017-09-29 11:30:00,48.3,48.37,48.28,48.34,35310.0,43.8154,43.8789,43.7972,43.8516,35310.0
2017-09-29 12:00:00,48.33,48.36,48.28,48.31,32735.0,43.8426,43.8698,43.7972,43.8244,32735.0
2017-09-29 12:30:00,48.32,48.32,48.21,48.21,39736.0,43.8335,43.8335,43.7337,43.7337,39736.0
2017-09-29 13:00:00,48.21,48.46,48.19,48.42,80317.0,43.7337,43.9605,43.7156,43.9242,80317.0
2017-09-29 13:30:00,48.42,48.44,48.33,48.36,31869.0,43.9242,43.9424,43.8426,43.8698,31869.0
2017-09-29 14:00:00,48.36,48.39,48.3,48.31,35491.0,43.8698,43.897,43.8154,43.8244,35491.0
2017-09-29 14:30:00,48.3,48.36,48.29,48.35,30800.0,43.8154,43.8698,43.8063,43.8607,30800.0
2017-09-29 15:00:00,48.36,48.5,48.35,48.45,87441.0,43.8698,43.9968,43.8607,43.9514,87441.0
2017-09-29 15:30:00,48.45,48.48,48.39,48.43,162346.0,43.9514,43.9786,43.897,43.9333,162346.0
2017-10-02 09:30:00,48.46,48.63,48.46,48.58,63912.0,43.9605,44.1147,43.9605,44.0694,63912.0
2017-10-02 10:00:00,48.57,48.57,48.45,48.52,29578.0,44.0603,44.0603,43.9514,44.0149,29578.0
2017-10-02 10:30:00,48.53,48.57,48.43,48.46,25382.0,44.024,44.0603,43.9333,43.9605,25382.0
2017-10-02 11:00:00,48.47,48.48,48.39,48.42,27941.0,43.9696,43.9786,43.897,43.9242,27941.0
2017-10-02 11:30:00,48.4,48.51,48.39,48.39,27281.0,43.9061,44.0059,43.897,43.897,27281.0
2017-10-02 12:00:00,48.4,48.4,48.24,48.27,42911.0,43.9061,43.9061,43.7609,43.7881,42911.0
2017-10-02 12:30:00,48.29,48.29,48.23,48.25,45436.0,43.8063,43.8063,43.7519,43.77,45436.0
2017-10-02 13:00:00,48.24,48.24,48.16,48.19,39678.0,43.7609,43.7609,43.6884,43.7156,39678.0
2017-10-02 13:30:00,48.2,48.22,48.11,48.17,60128.0,43.7246,43.7428,43.643,43.6974,60128.0
2017-10-02 14:00:00,48.16,48.17,48.03,48.05,47551.0,43.6884,43.6974,43.5704,43.5886,47551.0
2017-10-02 14:30:00,48.04,48.07,47.96,48.02,75254.0,43.5795,43.6067,43.5069,43.5614,75254.0
2017-10-02 15:00:00,48.02,48.1,48.01,48.04,60483.0,43.5614,43.6339,43.5523,43.5795,60483.0
2017-10-02 15:30:00,48.04,48.05,47.89,47.93,166217.0,43.5795,43.5886,43.4434,43.4797,166217.0
2017-10-03 09:30:00,47.93,48.06,47.61,47.75,66018.0,43.4797,43.5976,43.1894,43.3164,66018.0
2017-10-03 10:00:00,47.75,47.84,47.69,47.69,98293.0,43.3164,43.3981,43.262,43.262,98293.0
2017-10-03 10:30:00,47.7,47.72,47.47,47.49,88650.0,43.2711,43.2892,43.0624,43.0806,88650.0
2017-10-03 11:00:00,47.49,47.52,47.42,47.46,88185.0,43.0806,43.1078,43.0171,43.0533,88185.0
2017-10-03 11:30:00,47.45,47.52,47.42,47.48,45345.0,43.0443,43.1078,43.0171,43.0715,45345.0
2017-10-03 12:00:00,47.47,47.55,47.46,47.52,34333.0,43.0624,43.135,43.0533,43.1078,34333.0
2017-10-03 12:30:00,47.52,47.57,47.51,47.54,75908.0,43.1078,43.1531,43.0987,43.1259,75908.0
2017-10-03 13:00:00,47.54,47.55,47.45,47.45,50890.0,43.1259,43.135,43.0443,43.0443,50890.0
2017-10-03 13:30:00,47.46,47.49,47.42,47.44,45650.0,43.0533,43.0806,43.0171,43.0352,45650.0
2017-10-03 14:00:00,47.43,47.55,47.42,47.5,63123.0,43.0261,43.135,43.0171,43.0896,63123.0
2017-10-03 14:30:00,47.51,47.51,47.42,47.42,75002.0,43.0987,43.0987,43.0171,43.0171,75002.0
2017-10-03 15:00:00,47.42,47.5,47.41,47.48,73600.0,43.0171,43.0896,43.008,43.0715,73600.0
2017-10-03 15:30:00,47.48,47.49,47.32,47.37,237611.0,43.0715,43.0806,42.9263,42.9717,237611.0
2017-10-04 09:30:00,47.33,47.61,47.24,47.61,247792.0,42.9354,43.1894,42.8538,43.1894,247792.0
2017-10-04 10:00:00,47.6,47.61,47.29,47.39,217485.0,43.1804,43.1894,42.8991,42.9898,217485.0
2017-10-04 10:30:00,47.39,47.51,47.32,47.4,136105.0,42.9898,43.0987,42.9263,42.9989,136105.0
2017-10-04 11:00:00,47.4,47.45,47.38,47.41,300699.0,42.9989,43.0443,42.9808,43.008,300699.0
2017-10-04 11:30:00,47.41,47.46,47.25,47.46,191747.0,43.008,43.0533,42.8628,43.0533,191747.0
2017-10-04 12:00:00,47.46,47.61,47.43,47.59,134083.0,43.0533,43.1894,43.0261,43.1713,134083.0
2017-10-04 12:30:00,47.59,47.64,47.54,47.62,254634.0,43.1713,43.2166,43.1259,43.1985,254634.0
2017-10-04 13:00:00,47.61,47.65,47.43,47.51,212559.0,43.1894,43.2257,43.0261,43.0987,212559.0
2017-10-04 13:30:00,47.51,47.66,47.43,47.65,199086.0,43.0987,43.2348,43.0261,43.2257,199086.0
2017-10-04 14:00:00,47.65,47.65,47.43,47.49,90591.0,43.2257,43.2257,43.0261,43.0806,90591.0
2017-10-04 14:30:00,47.49,47.58,47.45,47.47,779167.0,43.0806,43.1622,43.0443,43.0624,779167.0
2017-10-04 15:00:00,47.47,47.62,47.46,47.55,164333.0,43.0624,43.1985,43.0533,43.135,164333.0
2017-10-04 15:30:00,47.55,47.67,47.54,47.65,360081.0,43.135,43.2439,43.1259,43.2257,360081.0
2017-10-05 09:30:00,47.99,48.1,47.88,48.1,154510.0,43.5341,43.6339,43.4344,43.6339,154510.0
2017-10-05 10:00:00,48.09,48.25,48.06,48.2,173307.0,43.6249,43.77,43.5976,43.7246,173307.0
2017-10-05 10:30:00,48.21,48.24,48.14,48.23,91027.0,43.7337,43.7609,43.6702,43.7519,91027.0
2017-10-05 11:00:00,48.23,48.24,48.08,48.16,131141.0,43.7519,43.7609,43.6158,43.6884,131141.0
2017-10-05 11:30:00,48.17,48.18,48.0,48.09,76338.0,43.6974,43.7065,43.5432,43.6249,76338.0
2017-10-05 12:00:00,48.1,48.11,47.81,47.87,71303.0,43.6339,43.643,43.3709,43.4253,71303.0
2017-10-05 12:30:00,47.86,47.94,47.73,47.86,182108.0,43.4162,43.4888,43.2983,43.4162,182108.0
2017-10-05 13:00:00,47.86,48.02,47.85,47.95,80403.0,43.4162,43.5614,43.4071,43.4979,80403.0
2017-10-05 13:30:00,47.95,47.98,47.89,47.93,57389.0,43.4979,43.5251,43.4434,43.4797,57389.0
2017-10-05 14:00:00,47.93,47.99,47.91,47.91,68302.0,43.4797,43.5341,43.4616,43.4616,68302.0
2017-10-05 14:30:00,47.91,47.99,47.88,47.94,64830.0,43.4616,43.5341,43.4344,43.4888,64830.0
2017-10-05 15:00:00,47.94,48.03,47.89,47.92,95234.0,43.4888,43.5704,43.4434,43.4706,95234.0
2017-10-05 15:30:00,47.92,47.96,47.84,47.93,248303.0,43.4706,43.5069,43.3981,43.4797,248303.0
2017-10-06 09:30:00,47.84,48.03,47.62,47.62,91500.0,43.3981,43.5704,43.1985,43.1985,91500.0
2017-10-06 10:00:00,47.64,47.68,47.48,47.66,55354.0,43.2166,43.2529,43.0715,43.2348,55354.0
2017-10-06 10:30:00,47.67,47.69,47.57,47.63,33548.0,43.2439,43.262,43.1531,43.2076,33548.0
2017-10-06 11:00:00,47.62,47.65,47.55,47.58,38441.0,43.1985,43.2257,43.135,43.1622,38441.0
2017-10-06 11:30:00,47.59,47.65,47.56,47.57,29286.0,43.1713,43.2257,43.1441,43.1531,29286.0
2017-10-06 12:00:00,47.57,47.66,47.56,47.57,47730.0,43.1531,43.2348,43.1441,43.1531,47730.0
2017-10-06 12:30:00,47.58,47.63,47.55,47.6,37440.0,43.1622,43.2076,43.135,43.1804,37440.0
2017-10-06 13:00:00,47.6,47.72,47.59,47.7,38347.0,43.1804,43.2892,43.1713,43.2711,38347.0
2017-10-06 13:30:00,47.7,47.71,47.63,47.68,49208.0,43.2711,43.2801,43.2076,43.2529,49208.0
2017-10-06 14:00:00,47.67,47.78,47.67,47.71,66128.0,43.2439,43.3436,43.2439,43.2801,66128.0
2017-10-06 14:30:00,47.71,47.76,47.68,47.75,57241.0,43.2801,43.3255,43.2529,43.3164,57241.0
2017-10-06 15:00:00,47.74,47.75,47.59,47.62,123580.0,43.3074,43.3164,43.1713,43.1985,123580.0
2017-10-06 15:30:00,47.63,47.63,47.37,47.45,355077.0,43.2076,43.2076,42.9717,43.0443,355077.0
2017-10-09 09:30:00,47.45,47.54,47.36,47.43,48140.0,43.0443,43.1259,42.9626,43.0261,48140.0
2017-10-09 10:00:00,47.41,47.41,47.2,47.3,34255.0,43.008,43.008,42.8175,42.9082,34255.0
2017-10-09 10:30:00,47.3,47.43,47.29,47.42,32684.0,42.9082,43.0261,42.8991,43.0171,32684.0
2017-10-09 11:00:00,47.41,47.42,47.3,47.36,36325.0,43.008,43.0171,42.9082,42.9626,36325.0
2017-10-09 11:30:00,47.35,47.44,47.33,47.43,45654.0,42.9536,43.0352,42.9354,43.0261,45654.0
2017-10-09 12:00:00,47.43,47.46,47.35,47.41,30383.0,43.0261,43.0533,42.9536,43.008,30383.0
2017-10-09 12:30:00,47.4,47.45,47.31,47.32,52458.0,42.9989,43.0443,42.9173,42.9263,52458.0
2017-10-09 13:00:00,47.32,47.34,47.24,47.3,40888.0,42.9263,42.9445,42.8538,42.9082,40888.0
2017-10-09 13:30:00,47.29,47.3,47.2,47.21,36257.0,42.8991,42.9082,42.8175,42.8266,36257.0
2017-10-09 14:00:00,47.21,47.29,46.86,47.03,145360.0,42.8266,42.8991,42.5091,42.6633,145360.0
2017-10-09 14:30:00,47.03,47.18,47.01,47.09,155367.0,42.6633,42.7993,42.6451,42.7177,155367.0
2017-10-09 15:00:00,47.09,47.12,46.98,47.05,155002.0,42.7177,42.7449,42.6179,42.6814,155002.0
2017-10-09 15:30:00,47.04,47.04,46.92,47.0,279184.0,42.6723,42.6723,42.5635,42.6361,279184.0
2017-10-10 09:30:00,47.02,47.28,46.97,47.19,177301.0,42.6542,42.8901,42.6088,42.8084,177301.0
2017-10-10 10:00:00,47.2,47.2,46.94,47.05,130608.0,42.8175,42.8175,42.5816,42.6814,130608.0
2017-10-10 10:30:00,47.05,47.05,46.42,46.93,202091.0,42.6814,42.6814,42.1099,42.5726,202091.0
2017-10-10 11:00:00,46.91,47.03,46.84,46.94,81420.0,42.5544,42.6633,42.4909,42.5816,81420.0
2017-10-10 11:30:00,46.95,47.0,46.9,47.0,63434.0,42.5907,42.6361,42.5453,42.6361,63434.0
2017-10-10 12:00:00,47.0,47.1,46.94,47.08,74477.0,42.6361,42.7268,42.5816,42.7086,74477.0
2017-10-10 12:30:00,47.06,47.08,47.03,47.07,28633.0,42.6905,42.7086,42.6633,42.6996,28633.0
2017-10-10 13:00:00,47.06,47.16,47.04,47.11,83824.0,42.6905,42.7812,42.6723,42.7358,83824.0
2017-10-10 13:30:00,47.12,47.15,47.08,47.12,39853.0,42.7449,42.7721,42.7086,42.7449,39853.0
2017-10-10 14:00:00,47.12,47.14,47.07,47.11,60935.0,42.7449,42.7631,42.6996,42.7358,60935.0
2017-10-10 14:30:00,47.12,47.23,47.11,47.21,65449.0,42.7449,42.8447,42.7358,42.8266,65449.0
2017-10-10 15:00:00,47.22,47.33,47.2,47.31,94823.0,42.8356,42.9354,42.8175,42.9173,94823.0
2017-10-10 15:30:00,47.32,47.4,47.28,47.37,247729.0,42.9263,42.9989,42.8901,42.9717,247729.0
2017-10-11 09:30:00,47.48,48.13,47.38,47.42,76870.0,43.0715,43.6611,42.9808,43.0171,76870.0
2017-10-11 10:00:00,47.42,47.49,47.22,47.33,64053.0,43.0171,43.0806,42.8356,42.9354,64053.0
2017-10-11 10:30:00,47.34,47.45,47.26,47.26,32186.0,42.9445,43.0443,42.8719,42.8719,32186.0
2017-10-11 11:00:00,47.28,47.4,47.22,47.34,38829.0,42.8901,42.9989,42.8356,42.9445,38829.0
2017-10-11 11:30:00,47.33,47.39,47.32,47.36,25244.0,42.9354,42.9898,42.9263,42.9626,25244.0
2017-10-11 12:00:00,47.37,47.42,47.37,47.39,32723.0,42.9717,43.0171,42.9717,42.9898,32723.0
2017-10-11 12:30:00,47.38,47.51,47.38,47.39,30587.0,42.9808,43.0987,42.9808,42.9898,30587.0
2017-10-11 13:00:00,47.4,47.46,47.38,47.45,21948.0,42.9989,43.0533,42.9808,43.0443,21948.0
2017-10-11 13:30:00,47.44,47.48,47.41,47.42,34468.0,43.0352,43.0715,43.008,43.0171,34468.0
2017-10-11 14:00:00,47.41,47.51,47.37,47.39,37239.0,43.008,43.0987,42.9717,42.9898,37239.0
2017-10-11 14:30:00,47.38,47.4,47.34,47.35,43970.0,42.9808,42.9989,42.9445,42.9536,43970.0
2017-10-11 15:00:00,47.34,47.45,47.33,47.41,67792.0,42.9445,43.0443,42.9354,43.008,67792.0
2017-10-11 15:30:00,47.41,47.46,47.39,47.41,251545.0,43.008,43.0533,42.9898,43.008,251545.0
2017-10-12 09:30:00,47.34,47.53,47.3,47.38,21989.0,42.9445,43.1168,42.9082,42.9808,21989.0
2017-10-12 10:00:00,47.41,47.46,47.34,47.4,29720.0,43.008,43.0533,42.9445,42.9989,29720.0
2017-10-12 10:30:00,47.4,47.69,47.39,47.66,64492.0,42.9989,43.262,42.9898,43.2348,64492.0
2017-10-12 11:00:00,47.66,47.7,47.57,47.6,61472.0,43.2348,43.2711,43.1531,43.1804,61472.0
2017-10-12 11:30:00,47.61,47.66,47.45,47.45,54524.0,43.1894,43.2348,43.0443,43.0443,54524.0
2017-10-12 12:00:00,47.45,47.5,47.44,47.45,39038.0,43.0443,43.0896,43.0352,43.0443,39038.0
2017-10-12 12:30:00,47.45,47.61,47.44,47.58,30928.0,43.0443,43.1894,43.0352,43.1622,30928.0
2017-10-12 13:00:00,47.59,47.69,47.58,47.69,29088.0,43.1713,43.262,43.1622,43.262,29088.0
2017-10-12 13:30:00,47.69,47.69,47.57,47.61,42276.0,43.262,43.262,43.1531,43.1894,42276.0
2017-10-12 14:00:00,47.61,47.7,47.6,47.65,41909.0,43.1894,43.2711,43.1804,43.2257,41909.0
2017-10-12 14:30:00,47.65,47.7,47.6,47.69,57027.0,43.2257,43.2711,43.1804,43.262,57027.0
2017-10-12 15:00:00,47.68,47.73,47.66,47.67,83188.0,43.2529,43.2983,43.2348,43.2439,83188.0
2017-10-12 15:30:00,47.67,47.73,47.62,47.71,226967.0,43.2439,43.2983,43.1985,43.2801,226967.0
2017-10-13 09:30:00,47.73,47.93,47.64,47.67,55929.0,43.2983,43.4797,43.2166,43.2439,55929.0
2017-10-13 10:00:00,47.68,47.87,47.63,47.79,79517.0,43.2529,43.4253,43.2076,43.3527,79517.0
2017-10-13 10:30:00,47.83,47.84,47.69,47.76,44884.0,43.389,43.3981,43.262,43.3255,44884.0
2017-10-13 11:00:00,47.76,47.87,47.62,47.87,74948.0,43.3255,43.4253,43.1985,43.4253,74948.0
2017-10-13 11:30:00,47.87,48.02,47.84,47.95,54701.0,43.4253,43.5614,43.3981,43.4979,54701.0
2017-10-13 12:00:00,47.95,48.09,47.95,48.05,52265.0,43.4979,43.6249,43.4979,43.5886,52265.0
2017-10-13 12:30:00,48.04,48.19,48.03,48.18,48108.0,43.5795,43.7156,43.5704,43.7065,48108.0
2017-10-13 13:00:00,48.19,48.23,48.08,48.23,56919.0,43.7156,43.7519,43.6158,43.7519,56919.0
2017-10-13 13:30:00,48.22,48.26,48.2,48.23,59219.0,43.7428,43.7791,43.7246,43.7519,59219.0
2017-10-13 14:00:00,48.23,48.25,48.16,48.22,49980.0,43.7519,43.77,43.6884,43.7428,49980.0
2017-10-13 14:30:00,48.23,48.24,48.1,48.13,70175.0,43.7519,43.7609,43.6339,43.6611,70175.0
2017-10-13 15:00:00,48.14,48.17,48.03,48.1,76636.0,43.6702,43.6974,43.5704,43.6339,76636.0
2017-10-13 15:30:00,48.11,48.12,47.93,47.97,182930.0,43.643,43.6521,43.4797,43.516,182930.0
2017-10-16 09:30:00,47.94,47.96,47.75,47.9,55779.0,43.4888,43.5069,43.3164,43.4525,55779.0
2017-10-16 10:00:00,47.89,47.9,47.69,47.8,44342.0,43.4434,43.4525,43.262,43.3618,44342.0
2017-10-16 10:30:00,47.81,47.81,47.63,47.7,38639.0,43.3709,43.3709,43.2076,43.2711,38639.0
2017-10-16 11:00:00,47.7,47.76,47.67,47.73,85129.0,43.2711,43.3255,43.2439,43.2983,85129.0
2017-10-16 11:30:00,47.74,47.77,47.69,47.77,27503.0,43.3074,43.3346,43.262,43.3346,27503.0
2017-10-16 12:00:00,47.77,47.78,47.68,47.7,61418.0,43.3346,43.3436,43.2529,43.2711,61418.0
2017-10-16 12:30:00,47.7,47.73,47.66,47.69,56497.0,43.2711,43.2983,43.2348,43.262,56497.0
2017-10-16 13:00:00,47.7,47.79,47.63,47.79,73186.0,43.2711,43.3527,43.2076,43.3527,73186.0
2017-10-16 13:30:00,47.78,47.85,47.78,47.82,29395.0,43.3436,43.4071,43.3436,43.3799,29395.0
2017-10-16 14:00:00,47.82,47.83,47.77,47.8,28655.0,43.3799,43.389,43.3346,43.3618,28655.0
2017-10-16 14:30:00,47.8,47.81,47.73,47.78,31552.0,43.3618,43.3709,43.2983,43.3436,31552.0
2017-10-16 15:00:00,47.78,47.8,47.73,47.73,63684.0,43.3436,43.3618,43.2983,43.2983,63684.0
2017-10-16 15:30:00,47.73,47.88,47.72,47.86,279668.0,43.2983,43.4344,43.2892,43.4162,279668.0
2017-10-17 09:30:00,47.66,47.74,47.57,47.58,58800.0,43.2348,43.3074,43.1531,43.1622,58800.0
2017-10-17 10:00:00,47.56,47.56,47.38,47.46,53444.0,43.1441,43.1441,42.9808,43.0533,53444.0
2017-10-17 10:30:00,47.45,47.6,47.39,47.59,42464.0,43.0443,43.1804,42.9898,43.1713,42464.0
2017-10-17 11:00:00,47.6,47.67,47.57,47.65,59237.0,43.1804,43.2439,43.1531,43.2257,59237.0
2017-10-17 11:30:00,47.65,47.7,47.62,47.64,33008.0,43.2257,43.2711,43.1985,43.2166,33008.0
2017-10-17 12:00:00,47.64,47.74,47.63,47.71,33492.0,43.2166,43.3074,43.2076,43.2801,33492.0
2017-10-17 12:30:00,47.72,47.74,47.67,47.68,67831.0,43.2892,43.3074,43.2439,43.2529,67831.0
2017-10-17 13:00:00,47.68,47.69,47.52,47.53,84193.0,43.2529,43.262,43.1078,43.1168,84193.0
2017-10-17 13:30:00,47.54,47.6,47.51,47.56,29054.0,43.1259,43.1804,43.0987,43.1441,29054.0
2017-10-17 14:00:00,47.57,47.61,47.53,47.57,39563.0,43.1531,43.1894,43.1168,43.1531,39563.0
2017-10-17 14:30:00,47.57,47.6,47.55,47.57,62675.0,43.1531,43.1804,43.135,43.1531,62675.0
2017-10-17 15:00:00,47.57,47.66,47.53,47.65,64719.0,43.1531,43.2348,43.1168,43.2257,64719.0
2017-10-17 15:30:00,47.65,47.75,47.65,47.71,201426.0,43.2257,43.3164,43.2257,43.2801,201426.0
2017-10-18 09:30:00,47.72,47.88,47.39,47.47,28180.0,43.2892,43.4344,42.9898,43.0624,28180.0
2017-10-18 10:00:00,47.44,47.52,47.37,47.46,35769.0,43.0352,43.1078,42.9717,43.0533,35769.0
2017-10-18 10:30:00,47.46,47.61,47.41,47.6,36674.0,43.0533,43.1894,43.008,43.1804,36674.0
2017-10-18 11:00:00,47.58,47.62,47.54,47.61,25752.0,43.1622,43.1985,43.1259,43.1894,25752.0
2017-10-18 11:30:00,47.6,47.64,47.55,47.62,40927.0,43.1804,43.2166,43.135,43.1985,40927.0
2017-10-18 12:00:00,47.62,47.76,47.6,47.65,138310.0,43.1985,43.3255,43.1804,43.2257,138310.0
2017-10-18 12:30:00,47.65,47.74,47.62,47.65,153560.0,43.2257,43.3074,43.1985,43.2257,153560.0
2017-10-18 13:00:00,47.66,47.69,47.54,47.59,120747.0,43.2348,43.262,43.1259,43.1713,120747.0
2017-10-18 13:30:00,47.59,47.61,47.56,47.58,34887.0,43.1713,43.1894,43.1441,43.1622,34887.0
2017-10-18 14:00:00,47.58,47.61,47.45,47.48,61871.0,43.1622,43.1894,43.0443,43.0715,61871.0
2017-10-18 14:30:00,47.47,47.5,47.27,47.41,151023.0,43.0624,43.0896,42.881,43.008,151023.0
2017-10-18 15:00:00,47.4,47.5,47.4,47.45,110539.0,42.9989,43.0896,42.9989,43.0443,110539.0
2017-10-18 15:30:00,47.45,47.53,47.4,47.43,171203.0,43.0443,43.1168,42.9989,43.0261,171203.0
2017-10-19 09:30:00,47.22,47.22,46.95,46.99,63541.0,42.8356,42.8356,42.5907,42.627,63541.0
2017-10-19 10:00:00,46.97,47.02,46.91,47.0,34373.0,42.6088,42.6542,42.5544,42.6361,34373.0
2017-10-19 10:30:00,47.01,47.07,46.96,46.99,71955.0,42.6451,42.6996,42.5998,42.627,71955.0
2017-10-19 11:00:00,46.99,47.13,46.98,47.12,69449.0,42.627,42.754,42.6179,42.7449,69449.0
2017-10-19 11:30:00,47.1,47.17,47.04,47.14,48681.0,42.7268,42.7903,42.6723,42.7631,48681.0
2017-10-19 12:00:00,47.14,47.27,47.12,47.24,51682.0,42.7631,42.881,42.7449,42.8538,51682.0
2017-10-19 12:30:00,47.25,47.26,47.2,47.2,31355.0,42.8628,42.8719,42.8175,42.8175,31355.0
2017-10-19 13:00:00,47.21,47.27,47.19,47.22,82576.0,42.8266,42.881,42.8084,42.8356,82576.0
2017-10-19 13:30:00,47.23,47.25,47.17,47.18,38177.0,42.8447,42.8628,42.7903,42.7993,38177.0
2017-10-19 14:00:00,47.18,47.2,46.99,47.16,185517.0,42.7993,42.8175,42.627,42.7812,185517.0
2017-10-19 14:30:00,47.17,47.25,47.14,47.23,61318.0,42.7903,42.8628,42.7631,42.8447,61318.0
2017-10-19 15:00:00,47.22,47.27,47.15,47.23,82769.0,42.8356,42.881,42.7721,42.8447,82769.0
2017-10-19 15:30:00,47.23,47.27,47.2,47.26,212871.0,42.8447,42.881,42.8175,42.8719,212871.0
2017-10-20 09:30:00,47.21,47.22,46.56,46.6,186987.0,42.8266,42.8356,42.2369,42.2732,186987.0
2017-10-20 10:00:00,46.6,46.71,46.29,46.36,225330.0,42.2732,42.373,41.992,42.0555,225330.0
2017-10-20 10:30:00,46.35,46.43,46.28,46.32,100683.0,42.0464,42.119,41.9829,42.0192,100683.0
2017-10-20 11:00:00,46.32,46.34,46.2,46.2,90431.0,42.0192,42.0373,41.9103,41.9103,90431.0
2017-10-20 11:30:00,46.2,46.24,46.1,46.14,101078.0,41.9103,41.9466,41.8196,41.8559,101078.0
2017-10-20 12:00:00,46.13,46.17,46.07,46.07,73770.0,41.8468,41.8831,41.7924,41.7924,73770.0
2017-10-20 12:30:00,46.07,46.07,45.82,45.84,166083.0,41.7924,41.7924,41.5656,41.5838,166083.0
2017-10-20 13:00:00,45.83,45.88,45.78,45.83,118369.0,41.5747,41.6201,41.5293,41.5747,118369.0
2017-10-20 13:30:00,45.82,45.92,45.8,45.89,115405.0,41.5656,41.6563,41.5475,41.6291,115405.0
2017-10-20 14:00:00,45.89,46.1,45.88,46.03,97010.0,41.6291,41.8196,41.6201,41.7561,97010.0
2017-10-20 14:30:00,46.04,46.11,45.99,46.01,132049.0,41.7652,41.8287,41.7198,41.738,132049.0
2017-10-20 15:00:00,46.0,46.12,45.92,46.05,244996.0,41.7289,41.8378,41.6563,41.7743,244996.0
2017-10-20 15:30:00,46.05,46.18,46.04,46.18,316811.0,41.7743,41.8922,41.7652,41.8922,316811.0
2017-10-23 09:30:00,46.22,46.45,46.12,46.4,93967.0,41.9285,42.1371,41.8378,42.0918,93967.0
2017-10-23 10:00:00,46.41,46.42,46.14,46.2,135048.0,42.1008,42.1099,41.8559,41.9103,135048.0
2017-10-23 10:30:00,46.21,46.31,46.16,46.2,118473.0,41.9194,42.0101,41.8741,41.9103,118473.0
2017-10-23 11:00:00,46.2,46.25,46.18,46.21,73089.0,41.9103,41.9557,41.8922,41.9194,73089.0
2017-10-23 11:30:00,46.2,46.24,46.09,46.18,155547.0,41.9103,41.9466,41.8106,41.8922,155547.0
2017-10-23 12:00:00,46.19,46.2,46.13,46.13,55147.0,41.9013,41.9103,41.8468,41.8468,55147.0
2017-10-23 12:30:00,46.13,46.13,46.02,46.1,106784.0,41.8468,41.8468,41.7471,41.8196,106784.0
2017-10-23 13:00:00,46.1,46.14,46.05,46.09,65389.0,41.8196,41.8559,41.7743,41.8106,65389.0
2017-10-23 13:30:00,46.09,46.15,46.04,46.1,67993.0,41.8106,41.865,41.7652,41.8196,67993.0
2017-10-23 14:00:00,46.1,46.14,46.02,46.06,76574.0,41.8196,41.8559,41.7471,41.7833,76574.0
2017-10-23 14:30:00,46.06,46.12,45.99,46.1,115657.0,41.7833,41.8378,41.7198,41.8196,115657.0
2017-10-23 15:00:00,46.09,46.19,46.05,46.16,99690.0,41.8106,41.9013,41.7743,41.8741,99690.0
2017-10-23 15:30:00,46.16,46.21,46.12,46.2,233568.0,41.8741,41.9194,41.8378,41.9103,233568.0
2017-10-24 09:30:00,46.2,46.38,46.07,46.22,99707.0,41.9103,42.0736,41.7924,41.9285,99707.0
2017-10-24 10:00:00,46.21,46.21,46.05,46.14,107782.0,41.9194,41.9194,41.7743,41.8559,107782.0
2017-10-24 10:30:00,46.14,46.17,46.0,46.11,93063.0,41.8559,41.8831,41.7289,41.8287,93063.0
2017-10-24 11:00:00,46.12,46.14,45.94,45.96,66201.0,41.8378,41.8559,41.6745,41.6926,66201.0
2017-10-24 11:30:00,45.96,46.01,45.86,45.91,88892.0,41.6926,41.738,41.6019,41.6473,88892.0
2017-10-24 12:00:00,45.9,45.92,45.85,45.92,87080.0,41.6382,41.6563,41.5928,41.6563,87080.0
2017-10-24 12:30:00,45.93,46.01,45.91,46.0,43575.0,41.6654,41.738,41.6473,41.7289,43575.0
2017-10-24 13:00:00,46.0,46.0,45.93,45.96,64451.0,41.7289,41.7289,41.6654,41.6926,64451.0
2017-10-24 13:30:00,45.95,45.96,45.86,45.95,50734.0,41.6836,41.6926,41.6019,41.6836,50734.0
2017-10-24 14:00:00,45.95,45.95,45.86,45.86,88193.0,41.6836,41.6836,41.6019,41.6019,88193.0
2017-10-24 14:30:00,45.87,45.89,45.83,45.83,53758.0,41.611,41.6291,41.5747,41.5747,53758.0
2017-10-24 15:00:00,45.84,45.89,45.69,45.71,164850.0,41.5838,41.6291,41.4477,41.4658,164850.0
2017-10-24 15:30:00,45.71,45.76,45.68,45.74,247979.0,41.4658,41.5112,41.4386,41.4931,247979.0
2017-10-25 09:30:00,45.69,46.0,45.32,45.35,134701.0,41.4477,41.7289,41.112,41.1393,134701.0
2017-10-25 10:00:00,45.33,45.33,45.02,45.04,107006.0,41.1211,41.1211,40.8399,40.858,107006.0
2017-10-25 10:30:00,45.04,45.15,44.92,45.12,97713.0,40.858,40.9578,40.7492,40.9306,97713.0
2017-10-25 11:00:00,45.11,45.38,45.09,45.33,118975.0,40.9215,41.1665,40.9034,41.1211,118975.0
2017-10-25 11:30:00,45.34,45.45,45.32,45.42,84730.0,41.1302,41.23,41.112,41.2028,84730.0
2017-10-25 12:00:00,45.44,45.51,45.41,45.46,93125.0,41.2209,41.2844,41.1937,41.239,93125.0
2017-10-25 12:30:00,45.47,45.59,45.37,45.59,67833.0,41.2481,41.357,41.1574,41.357,67833.0
2017-10-25 13:00:00,45.58,45.63,45.43,45.48,65846.0,41.3479,41.3933,41.2118,41.2572,65846.0
2017-10-25 13:30:00,45.46,45.62,45.46,45.59,41793.0,41.239,41.3842,41.239,41.357,41793.0
2017-10-25 14:00:00,45.59,45.69,45.57,45.68,61651.0,41.357,41.4477,41.3388,41.4386,61651.0
2017-10-25 14:30:00,45.68,45.69,45.57,45.66,58810.0,41.4386,41.4477,41.3388,41.4205,58810.0
2017-10-25 15:00:00,45.67,45.82,45.66,45.8,77758.0,41.4296,41.5656,41.4205,41.5475,77758.0
2017-10-25 15:30:00,45.8,45.8,45.68,45.75,228706.0,41.5475,41.5475,41.4386,41.5021,228706.0
2017-10-26 09:30:00,45.81,46.14,45.81,46.04,71922.0,41.5566,41.8559,41.5566,41.7652,71922.0
2017-10-26 10:00:00,46.05,46.09,45.78,45.96,74804.0,41.7743,41.8106,41.5293,41.6926,74804.0
2017-10-26 10:30:00,45.96,46.01,45.83,45.88,122111.0,41.6926,41.738,41.5747,41.6201,122111.0
2017-10-26 11:00:00,45.87,45.9,45.67,45.78,149788.0,41.611,41.6382,41.4296,41.5293,149788.0
2017-10-26 11:30:00,45.78,45.96,45.75,45.95,63144.0,41.5293,41.6926,41.5021,41.6836,63144.0
2017-10-26 12:00:00,45.93,46.0,45.78,45.97,157053.0,41.6654,41.7289,41.5293,41.7017,157053.0
2017-10-26 12:30:00,45.96,45.98,45.77,45.96,49827.0,41.6926,41.7108,41.5203,41.6926,49827.0
2017-10-26 13:00:00,45.96,46.05,45.91,46.01,38416.0,41.6926,41.7743,41.6473,41.738,38416.0
2017-10-26 13:30:00,46.02,46.08,45.97,46.01,46456.0,41.7471,41.8015,41.7017,41.738,46456.0
2017-10-26 14:00:00,46.01,46.03,45.94,45.94,37288.0,41.738,41.7561,41.6745,41.6745,37288.0
2017-10-26 14:30:00,45.96,45.96,45.78,45.8,79449.0,41.6926,41.6926,41.5293,41.5475,79449.0
2017-10-26 15:00:00,45.8,45.93,45.78,45.88,91031.0,41.5475,41.6654,41.5293,41.6201,91031.0
2017-10-26 15:30:00,45.88,45.9,45.74,45.74,224964.0,41.6201,41.6382,41.4931,41.4931,224964.0
2017-10-27 09:30:00,45.36,45.45,45.16,45.22,79701.0,41.1483,41.23,40.9669,41.0213,79701.0
2017-10-27 10:00:00,45.23,45.4,45.22,45.34,62199.0,41.0304,41.1846,41.0213,41.1302,62199.0
2017-10-27 10:30:00,45.34,45.37,45.23,45.31,84528.0,41.1302,41.1574,41.0304,41.103,84528.0
2017-10-27 11:00:00,45.32,45.53,45.28,45.45,67269.0,41.112,41.3025,41.0758,41.23,67269.0
2017-10-27 11:30:00,45.44,45.56,45.4,45.42,51693.0,41.2209,41.3298,41.1846,41.2028,51693.0
2017-10-27 12:00:00,45.43,45.43,45.29,45.31,110245.0,41.2118,41.2118,41.0848,41.103,110245.0
2017-10-27 12:30:00,45.32,45.33,45.17,45.2,233381.0,41.112,41.1211,40.976,41.0032,233381.0
2017-10-27 13:00:00,45.21,45.32,45.21,45.3,34790.0,41.0123,41.112,41.0123,41.0939,34790.0
2017-10-27 13:30:00,45.29,45.29,45.13,45.13,42258.0,41.0848,41.0848,40.9397,40.9397,42258.0
2017-10-27 14:00:00,45.13,45.21,45.1,45.19,64831.0,40.9397,41.0123,40.9125,40.9941,64831.0
2017-10-27 14:30:00,45.19,45.19,45.09,45.12,140105.0,40.9941,40.9941,40.9034,40.9306,140105.0
2017-10-27 15:00:00,45.11,45.31,45.08,45.31,129737.0,40.9215,41.103,40.8943,41.103,129737.0
2017-10-27 15:30:00,45.3,45.4,45.3,45.32,267453.0,41.0939,41.1846,41.0939,41.112,267453.0
2017-10-30 09:30:00,45.22,45.25,45.04,45.13,78437.0,41.0213,41.0485,40.858,40.9397,78437.0
2017-10-30 10:00:00,45.11,45.15,44.9,44.95,98045.0,40.9215,40.9578,40.731,40.7764,98045.0
2017-10-30 10:30:00,44.95,45.04,44.93,44.99,91726.0,40.7764,40.858,40.7583,40.8127,91726.0
2017-10-30 11:00:00,45.0,45.06,44.88,44.92,82780.0,40.8218,40.8762,40.7129,40.7492,82780.0
2017-10-30 11:30:00,44.9,44.93,44.77,44.89,49182.0,40.731,40.7583,40.6131,40.722,49182.0
2017-10-30 12:00:00,44.89,44.95,44.87,44.94,93832.0,40.722,40.7764,40.7038,40.7673,93832.0
2017-10-30 12:30:00,44.96,44.98,44.87,44.98,93943.0,40.7855,40.8036,40.7038,40.8036,93943.0
2017-10-30 13:00:00,45.0,45.05,44.96,44.99,62123.0,40.8218,40.8671,40.7855,40.8127,62123.0
2017-10-30 13:30:00,44.98,45.01,44.88,44.9,51732.0,40.8036,40.8308,40.7129,40.731,51732.0
2017-10-30 14:00:00,44.9,45.02,44.9,44.94,89510.0,40.731,40.8399,40.731,40.7673,89510.0
2017-10-30 14:30:00,44.95,45.0,44.9,44.94,91298.0,40.7764,40.8218,40.731,40.7673,91298.0
2017-10-30 15:00:00,44.94,44.94,44.75,44.8,138203.0,40.7673,40.7673,40.595,40.6403,138203.0
2017-10-30 15:30:00,44.8,44.9,44.78,44.82,457366.0,40.6403,40.731,40.6222,40.6585,457366.0
2017-10-31 09:30:00,44.81,45.14,44.74,44.89,290892.0,40.6494,40.9488,40.5859,40.722,290892.0
2017-10-31 10:00:00,44.89,45.05,44.89,45.03,158890.0,40.722,40.8671,40.722,40.849,158890.0
2017-10-31 10:30:00,45.04,45.11,45.01,45.1,176402.0,40.858,40.9215,40.8308,40.9125,176402.0
2017-10-31 11:00:00,45.1,45.18,45.08,45.13,92396.0,40.9125,40.985,40.8943,40.9397,92396.0
2017-10-31 11:30:00,45.13,45.37,45.05,45.37,361682.0,40.9397,41.1574,40.8671,41.1574,361682.0
2017-10-31 12:00:00,45.39,45.41,45.19,45.2,59086.0,41.1755,41.1937,40.9941,41.0032,59086.0
2017-10-31 12:30:00,45.19,45.2,45.14,45.15,94386.0,40.9941,41.0032,40.9488,40.9578,94386.0
2017-10-31 13:00:00,45.16,45.24,45.16,45.24,72809.0,40.9669,41.0395,40.9669,41.0395,72809.0
2017-10-31 13:30:00,45.24,45.38,45.2,45.36,92734.0,41.0395,41.1665,41.0032,41.1483,92734.0
2017-10-31 14:00:00,45.35,45.36,45.22,45.29,115376.0,41.1393,41.1483,41.0213,41.0848,115376.0
2017-10-31 14:30:00,45.3,45.43,45.29,45.33,207926.0,41.0939,41.2118,41.0848,41.1211,207926.0
2017-10-31 15:00:00,45.33,45.38,45.04,45.08,232961.0,41.1211,41.1665,40.858,40.8943,232961.0
2017-10-31 15:30:00,45.09,45.28,45.05,45.16,511185.0,40.9034,41.0758,40.8671,40.9669,511185.0
2017-11-01 09:30:00,45.39,45.75,45.28,45.73,249986.0,41.1755,41.5021,41.0758,41.484,249986.0
2017-11-01 10:00:00,45.73,45.87,45.51,45.57,390451.0,41.484,41.611,41.2844,41.3388,390451.0
2017-11-01 10:30:00,45.58,45.74,45.56,45.65,184771.0,41.3479,41.4931,41.3298,41.4114,184771.0
2017-11-01 11:00:00,45.65,45.89,45.61,45.87,336252.0,41.4114,41.6291,41.3751,41.611,336252.0
2017-11-01 11:30:00,45.86,46.4,45.84,46.33,400506.0,41.6019,42.0918,41.5838,42.0283,400506.0
2017-11-01 12:00:00,46.34,46.37,46.0,46.07,199026.0,42.0373,42.0646,41.7289,41.7924,199026.0
2017-11-01 12:30:00,46.07,46.1,45.93,46.04,104035.0,41.7924,41.8196,41.6654,41.7652,104035.0
2017-11-01 13:00:00,46.04,46.17,46.02,46.08,92017.0,41.7652,41.8831,41.7471,41.8015,92017.0
2017-11-01 13:30:00,46.08,46.33,46.08,46.25,186753.0,41.8015,42.0283,41.8015,41.9557,186753.0
2017-11-01 14:00:00,46.16,46.41,46.16,46.34,177200.0,41.8741,42.1008,41.8741,42.0373,177200.0
2017-11-01 14:30:00,46.34,46.48,46.29,46.44,206124.0,42.0373,42.1643,41.992,42.1281,206124.0
2017-11-01 15:00:00,46.45,46.46,46.28,46.3,240631.0,42.1371,42.1462,41.9829,42.0011,240631.0
2017-11-01 15:30:00,46.3,46.39,46.16,46.18,643610.0,42.0011,42.0827,41.8741,41.8922,643610.0
2017-11-02 09:30:00,46.07,46.1,44.0,44.53,727149.0,41.7924,41.8196,39.9146,40.3954,727149.0
2017-11-02 10:00:00,44.49,44.92,44.26,44.82,390813.0,40.3591,40.7492,40.1505,40.6585,390813.0
2017-11-02 10:30:00,44.84,45.85,44.77,45.32,613600.0,40.6766,41.5928,40.6131,41.112,613600.0
2017-11-02 11:00:00,45.28,45.39,45.04,45.36,382208.0,41.0758,41.1755,40.858,41.1483,382208.0
2017-11-02 11:30:00,45.36,45.5,45.13,45.28,174902.0,41.1483,41.2753,40.9397,41.0758,174902.0
2017-11-02 12:00:00,45.3,45.39,45.01,45.18,449503.0,41.0939,41.1755,40.8308,40.985,449503.0
2017-11-02 12:30:00,45.18,45.47,45.12,45.4,189700.0,40.985,41.2481,40.9306,41.1846,189700.0
2017-11-02 13:00:00,45.39,45.49,45.3,45.4,165383.0,41.1755,41.2663,41.0939,41.1846,165383.0
2017-11-02 13:30:00,45.4,45.43,45.14,45.42,240423.0,41.1846,41.2118,40.9488,41.2028,240423.0
2017-11-02 14:00:00,45.42,45.55,45.42,45.52,206061.0,41.2028,41.3207,41.2028,41.2935,206061.0
2017-11-02 14:30:00,45.53,45.57,45.45,45.57,260411.0,41.3025,41.3388,41.23,41.3388,260411.0
2017-11-02 15:00:00,45.57,45.69,45.45,45.55,325104.0,41.3388,41.4477,41.23,41.3207,325104.0
2017-11-02 15:30:00,45.56,45.63,45.42,45.43,489024.0,41.3298,41.3933,41.2028,41.2118,489024.0
2017-11-03 09:30:00,45.43,45.5,44.66,44.87,302394.0,41.2118,41.2753,40.5133,40.7038,302394.0
2017-11-03 10:00:00,44.85,44.87,44.35,44.38,174325.0,40.6857,40.7038,40.2321,40.2593,174325.0
2017-11-03 10:30:00,44.38,44.53,44.24,44.36,134231.0,40.2593,40.3954,40.1323,40.2412,134231.0
2017-11-03 11:00:00,44.35,44.53,44.3,44.48,166665.0,40.2321,40.3954,40.1868,40.35,166665.0
2017-11-03 11:30:00,44.47,44.55,44.4,44.46,189297.0,40.341,40.4135,40.2775,40.3319,189297.0
2017-11-03 12:00:00,44.44,44.49,44.39,44.43,177799.0,40.3138,40.3591,40.2684,40.3047,177799.0
2017-11-03 12:30:00,44.43,44.48,44.27,44.35,140915.0,40.3047,40.35,40.1595,40.2321,140915.0
2017-11-03 13:00:00,44.34,44.4,44.27,44.3,102917.0,40.223,40.2775,40.1595,40.1868,102917.0
2017-11-03 13:30:00,44.31,44.31,44.0,44.01,141715.0,40.1958,40.1958,39.9146,39.9237,141715.0
2017-11-03 14:00:00,44.0,44.03,43.82,43.82,139521.0,39.9146,39.9418,39.7513,39.7513,139521.0
2017-11-03 14:30:00,43.82,44.08,43.5,44.02,220854.0,39.7513,39.9872,39.461,39.9328,220854.0
2017-11-03 15:00:00,44.02,44.1,43.85,43.92,205298.0,39.9328,40.0053,39.7785,39.842,205298.0
2017-11-03 15:30:00,43.91,43.96,43.81,43.91,408521.0,39.833,39.8783,39.7423,39.833,408521.0
2017-11-06 09:30:00,43.83,43.88,43.27,43.51,165786.0,39.7604,39.8058,39.2524,39.4701,165786.0
2017-11-06 10:00:00,43.5,43.59,43.38,43.47,111595.0,39.461,39.5427,39.3522,39.4338,111595.0
2017-11-06 10:30:00,43.48,43.5,43.21,43.41,154750.0,39.4429,39.461,39.198,39.3794,154750.0
2017-11-06 11:00:00,43.41,43.69,43.39,43.67,228569.0,39.3794,39.6334,39.3612,39.6152,228569.0
2017-11-06 11:30:00,43.66,43.8,43.64,43.69,192690.0,39.6062,39.7332,39.588,39.6334,192690.0
2017-11-06 12:00:00,43.69,43.75,43.57,43.68,102352.0,39.6334,39.6878,39.5245,39.6243,102352.0
2017-11-06 12:30:00,43.68,43.74,43.66,43.72,70020.0,39.6243,39.6788,39.6062,39.6606,70020.0
2017-11-06 13:00:00,43.72,43.74,43.57,43.59,85388.0,39.6606,39.6788,39.5245,39.5427,85388.0
2017-11-06 13:30:00,43.6,43.73,43.47,43.5,113562.0,39.5517,39.6697,39.4338,39.461,113562.0
2017-11-06 14:00:00,43.49,43.53,43.45,43.46,154592.0,39.452,39.4882,39.4157,39.4247,154592.0
2017-11-06 14:30:00,43.46,43.47,43.32,43.36,211483.0,39.4247,39.4338,39.2977,39.334,211483.0
2017-11-06 15:00:00,43.35,43.41,43.3,43.35,177615.0,39.325,39.3794,39.2796,39.325,177615.0
2017-11-06 15:30:00,43.34,43.41,43.22,43.34,525767.0,39.3159,39.3794,39.207,39.3159,525767.0
2017-11-07 09:30:00,43.45,43.79,43.43,43.52,217194.0,39.4157,39.7241,39.3975,39.4792,217194.0
2017-11-07 10:00:00,43.53,43.65,43.45,43.58,140205.0,39.4882,39.5971,39.4157,39.5336,140205.0
2017-11-07 10:30:00,43.59,43.72,43.54,43.56,147337.0,39.5427,39.6606,39.4973,39.5155,147337.0
2017-11-07 11:00:00,43.56,43.88,43.45,43.58,303838.0,39.5155,39.8058,39.4157,39.5336,303838.0
2017-11-07 11:30:00,43.59,43.74,43.54,43.61,231620.0,39.5427,39.6788,39.4973,39.5608,231620.0
2017-11-07 12:00:00,43.61,43.66,43.51,43.64,108793.0,39.5608,39.6062,39.4701,39.588,108793.0
2017-11-07 12:30:00,43.63,43.71,43.59,43.67,97324.0,39.579,39.6515,39.5427,39.6152,97324.0
2017-11-07 13:00:00,43.67,43.77,43.67,43.72,63580.0,39.6152,39.706,39.6152,39.6606,63580.0
2017-11-07 13:30:00,43.72,43.73,43.54,43.55,140066.0,39.6606,39.6697,39.4973,39.5064,140066.0
2017-11-07 14:00:00,43.55,43.55,43.42,43.45,155869.0,39.5064,39.5064,39.3885,39.4157,155869.0
2017-11-07 14:30:00,43.45,43.63,43.44,43.59,235160.0,39.4157,39.579,39.4066,39.5427,235160.0
2017-11-07 15:00:00,43.59,43.81,43.53,43.77,208239.0,39.5427,39.7423,39.4882,39.706,208239.0
2017-11-07 15:30:00,43.78,43.87,43.74,43.86,381755.0,39.715,39.7967,39.6788,39.7876,381755.0
2017-11-08 09:30:00,44.0,44.6,44.0,44.43,456503.0,39.9146,40.4589,39.9146,40.3047,456503.0
2017-11-08 10:00:00,44.43,44.58,44.32,44.51,119388.0,40.3047,40.4408,40.2049,40.3773,119388.0
2017-11-08 10:30:00,44.5,44.54,44.33,44.52,169410.0,40.3682,40.4045,40.214,40.3863,169410.0
2017-11-08 11:00:00,44.51,44.63,44.5,44.63,106227.0,40.3773,40.4861,40.3682,40.4861,106227.0
2017-11-08 11:30:00,44.62,44.71,44.59,44.68,97040.0,40.477,40.5587,40.4498,40.5315,97040.0
2017-11-08 12:00:00,44.69,44.74,44.51,44.59,95807.0,40.5405,40.5859,40.3773,40.4498,95807.0
2017-11-08 12:30:00,44.59,44.66,44.48,44.48,62655.0,40.4498,40.5133,40.35,40.35,62655.0
2017-11-08 13:00:00,44.47,44.54,44.45,44.5,62127.0,40.341,40.4045,40.3228,40.3682,62127.0
2017-11-08 13:30:00,44.5,44.55,44.46,44.48,126835.0,40.3682,40.4135,40.3319,40.35,126835.0
2017-11-08 14:00:00,44.49,44.51,44.38,44.4,89541.0,40.3591,40.3773,40.2593,40.2775,89541.0
2017-11-08 14:30:00,44.4,44.44,44.36,44.39,93370.0,40.2775,40.3138,40.2412,40.2684,93370.0
2017-11-08 15:00:00,44.39,44.44,44.35,44.44,130000.0,40.2684,40.3138,40.2321,40.3138,130000.0
2017-11-08 15:30:00,44.44,44.5,44.38,44.45,381454.0,40.3138,40.3682,40.2593,40.3228,381454.0
2017-11-09 09:30:00,44.38,44.8,44.34,44.59,183429.0,40.2593,40.6403,40.223,40.4498,183429.0
2017-11-09 10:00:00,44.57,44.6,44.25,44.29,119325.0,40.4317,40.4589,40.1414,40.1777,119325.0
2017-11-09 10:30:00,44.28,44.35,44.16,44.19,132949.0,40.1686,40.2321,40.0598,40.087,132949.0
2017-11-09 11:00:00,44.21,44.25,44.13,44.23,85237.0,40.1051,40.1414,40.0325,40.1233,85237.0
2017-11-09 11:30:00,44.23,44.29,44.16,44.28,75983.0,40.1233,40.1777,40.0598,40.1686,75983.0
2017-11-09 12:00:00,44.29,44.29,44.14,44.2,71586.0,40.1777,40.1777,40.0416,40.096,71586.0
2017-11-09 12:30:00,44.19,44.2,44.07,44.1,71961.0,40.087,40.096,39.9781,40.0053,71961.0
2017-11-09 13:00:00,44.12,44.22,44.07,44.22,61236.0,40.0235,40.1142,39.9781,40.1142,61236.0
2017-11-09 13:30:00,44.22,44.25,44.1,44.16,75988.0,40.1142,40.1414,40.0053,40.0598,75988.0
2017-11-09 14:00:00,44.16,44.29,44.15,44.28,98372.0,40.0598,40.1777,40.0507,40.1686,98372.0
2017-11-09 14:30:00,44.29,44.32,44.19,44.21,102493.0,40.1777,40.2049,40.087,40.1051,102493.0
2017-11-09 15:00:00,44.2,44.22,44.11,44.14,226416.0,40.096,40.1142,40.0144,40.0416,226416.0
2017-11-09 15:30:00,44.15,44.16,43.99,44.05,509508.0,40.0507,40.0598,39.9055,39.96,509508.0
2017-11-10 09:30:00,44.0,44.97,43.96,44.89,372479.0,39.9146,40.7945,39.8783,40.722,372479.0
2017-11-10 10:00:00,44.9,44.91,44.63,44.69,158835.0,40.731,40.7401,40.4861,40.5405,158835.0
2017-11-10 10:30:00,44.67,44.69,44.45,44.56,95424.0,40.5224,40.5405,40.3228,40.4226,95424.0
2017-11-10 11:00:00,44.56,44.7,44.56,44.68,179334.0,40.4226,40.5496,40.4226,40.5315,179334.0
2017-11-10 11:30:00,44.67,44.68,44.54,44.62,67361.0,40.5224,40.5315,40.4045,40.477,67361.0
2017-11-10 12:00:00,44.63,44.72,44.46,44.52,537863.0,40.4861,40.5678,40.3319,40.3863,537863.0
2017-11-10 12:30:00,44.53,44.56,44.44,44.5,331283.0,40.3954,40.4226,40.3138,40.3682,331283.0
2017-11-10 13:00:00,44.49,44.69,44.48,44.66,637635.0,40.3591,40.5405,40.35,40.5133,637635.0
2017-11-10 13:30:00,44.67,44.83,44.67,44.82,85042.0,40.5224,40.6675,40.5224,40.6585,85042.0
2017-11-10 14:00:00,44.82,44.88,44.73,44.88,103523.0,40.6585,40.7129,40.5768,40.7129,103523.0
2017-11-10 14:30:00,44.89,44.9,44.77,44.86,121373.0,40.722,40.731,40.6131,40.6948,121373.0
2017-11-10 15:00:00,44.86,44.87,44.71,44.83,227661.0,40.6948,40.7038,40.5587,40.6675,227661.0
2017-11-10 15:30:00,44.83,44.87,44.78,44.79,309239.0,40.6675,40.7038,40.6222,40.6313,309239.0
2017-11-13 09:30:00,44.79,45.13,44.75,45.1,156858.0,40.6313,40.9397,40.595,40.9125,156858.0
2017-11-13 10:00:00,45.1,45.2,44.99,45.2,159075.0,40.9125,41.0032,40.8127,41.0032,159075.0
2017-11-13 10:30:00,45.2,45.24,45.13,45.2,118185.0,41.0032,41.0395,40.9397,41.0032,118185.0
2017-11-13 11:00:00,45.19,45.33,45.16,45.32,106111.0,40.9941,41.1211,40.9669,41.112,106111.0
2017-11-13 11:30:00,45.31,45.41,45.24,45.4,89078.0,41.103,41.1937,41.0395,41.1846,89078.0
2017-11-13 12:00:00,45.4,45.44,45.3,45.34,80395.0,41.1846,41.2209,41.0939,41.1302,80395.0
2017-11-13 12:30:00,45.35,45.5,45.34,45.48,88904.0,41.1393,41.2753,41.1302,41.2572,88904.0
2017-11-13 13:00:00,45.48,45.5,45.31,45.37,82401.0,41.2572,41.2753,41.103,41.1574,82401.0
2017-11-13 13:30:00,45.38,45.4,45.28,45.38,83420.0,41.1665,41.1846,41.0758,41.1665,83420.0
2017-11-13 14:00:00,45.38,45.39,45.29,45.36,212152.0,41.1665,41.1755,41.0848,41.1483,212152.0
2017-11-13 14:30:00,45.36,45.47,45.36,45.42,165185.0,41.1483,41.2481,41.1483,41.2028,165185.0
2017-11-13 15:00:00,45.42,45.52,45.38,45.48,174227.0,41.2028,41.2935,41.1665,41.2572,174227.0
2017-11-13 15:30:00,45.47,45.56,45.47,45.54,346545.0,41.2481,41.3298,41.2481,41.3116,346545.0
2017-11-14 09:30:00,45.25,45.57,45.25,45.53,239759.0,41.2191,41.5106,41.2191,41.4741,239759.0
2017-11-14 10:00:00,45.53,45.8,45.45,45.73,382958.0,41.4741,41.7201,41.4012,41.6563,382958.0
2017-11-14 10:30:00,45.73,45.96,45.66,45.76,344972.0,41.6563,41.8658,41.5925,41.6836,344972.0
2017-11-14 11:00:00,45.75,45.95,45.67,45.73,286839.0,41.6745,41.8567,41.6016,41.6563,286839.0
2017-11-14 11:30:00,45.72,45.76,45.62,45.69,86427.0,41.6472,41.6836,41.5561,41.6199,86427.0
2017-11-14 12:00:00,45.68,45.69,45.47,45.48,115217.0,41.6108,41.6199,41.4195,41.4286,115217.0
2017-11-14 12:30:00,45.49,45.62,45.46,45.62,107441.0,41.4377,41.5561,41.4104,41.5561,107441.0
2017-11-14 13:00:00,45.62,45.69,45.58,45.68,71132.0,41.5561,41.6199,41.5197,41.6108,71132.0
2017-11-14 13:30:00,45.67,45.69,45.6,45.66,76534.0,41.6016,41.6199,41.5379,41.5925,76534.0
2017-11-14 14:00:00,45.66,45.86,45.62,45.84,193806.0,41.5925,41.7747,41.5561,41.7565,193806.0
2017-11-14 14:30:00,45.84,45.94,45.79,45.91,278408.0,41.7565,41.8476,41.711,41.8203,278408.0
2017-11-14 15:00:00,45.91,45.96,45.84,45.89,277938.0,41.8203,41.8658,41.7565,41.802,277938.0
2017-11-14 15:30:00,45.89,45.92,45.69,45.73,668809.0,41.802,41.8294,41.6199,41.6563,668809.0
2017-11-15 09:30:00,45.64,45.71,45.15,45.2,104014.0,41.5743,41.6381,41.128,41.1735,104014.0
2017-11-15 10:00:00,45.2,45.2,45.05,45.19,52947.0,41.1735,41.1735,41.0369,41.1644,52947.0
2017-11-15 10:30:00,45.19,45.21,45.02,45.06,59653.0,41.1644,41.1826,41.0095,41.046,59653.0
2017-11-15 11:00:00,45.05,45.06,44.82,44.83,77284.0,41.0369,41.046,40.8274,40.8365,77284.0
2017-11-15 11:30:00,44.84,44.86,44.74,44.79,70888.0,40.8456,40.8638,40.7545,40.8,70888.0
2017-11-15 12:00:00,44.79,44.86,44.74,44.78,79158.0,40.8,40.8638,40.7545,40.7909,79158.0
2017-11-15 12:30:00,44.79,44.81,44.65,44.66,95653.0,40.8,40.8183,40.6725,40.6816,95653.0
2017-11-15 13:00:00,44.66,44.69,44.62,44.65,79324.0,40.6816,40.7089,40.6452,40.6725,79324.0
2017-11-15 13:30:00,44.66,44.66,44.57,44.64,73676.0,40.6816,40.6816,40.5996,40.6634,73676.0
2017-11-15 14:00:00,44.63,44.64,44.54,44.54,65734.0,40.6543,40.6634,40.5723,40.5723,65734.0
2017-11-15 14:30:00,44.54,44.62,44.54,44.58,148221.0,40.5723,40.6452,40.5723,40.6087,148221.0
2017-11-15 15:00:00,44.58,44.59,44.51,44.51,147668.0,40.6087,40.6179,40.545,40.545,147668.0
2017-11-15 15:30:00,44.51,44.51,44.38,44.42,340447.0,40.545,40.545,40.4266,40.463,340447.0
2017-11-16 09:30:00,44.6,44.81,44.48,44.58,116026.0,40.627,40.8183,40.5177,40.6087,116026.0
2017-11-16 10:00:00,44.58,44.95,44.57,44.71,110369.0,40.6087,40.9458,40.5996,40.7272,110369.0
2017-11-16 10:30:00,44.7,44.79,44.66,44.72,73877.0,40.7181,40.8,40.6816,40.7363,73877.0
2017-11-16 11:00:00,44.72,44.72,44.67,44.67,88572.0,40.7363,40.7363,40.6907,40.6907,88572.0
2017-11-16 11:30:00,44.69,44.83,44.68,44.79,79216.0,40.7089,40.8365,40.6998,40.8,79216.0
2017-11-16 12:00:00,44.79,44.92,44.79,44.92,78249.0,40.8,40.9185,40.8,40.9185,78249.0
2017-11-16 12:30:00,44.93,44.98,44.92,44.95,63032.0,40.9276,40.9731,40.9185,40.9458,63032.0
2017-11-16 13:00:00,44.94,45.11,44.94,45.09,105713.0,40.9367,41.0915,40.9367,41.0733,105713.0
2017-11-16 13:30:00,45.08,45.23,45.06,45.21,100026.0,41.0642,41.2008,41.046,41.1826,100026.0
2017-11-16 14:00:00,45.21,45.32,45.19,45.29,105729.0,41.1826,41.2828,41.1644,41.2555,105729.0
2017-11-16 14:30:00,45.28,45.31,45.19,45.21,122042.0,41.2464,41.2737,41.1644,41.1826,122042.0
2017-11-16 15:00:00,45.22,45.23,45.13,45.18,171744.0,41.1917,41.2008,41.1097,41.1553,171744.0
2017-11-16 15:30:00,45.18,45.23,45.09,45.14,499273.0,41.1553,41.2008,41.0733,41.1189,499273.0
2017-11-17 09:30:00,44.87,45.21,44.8,44.93,160816.0,40.8729,41.1826,40.8091,40.9276,160816.0
2017-11-17 10:00:00,44.93,44.94,44.5,44.57,134313.0,40.9276,40.9367,40.5359,40.5996,134313.0
2017-11-17 10:30:00,44.56,44.72,44.53,44.72,81431.0,40.5905,40.7363,40.5632,40.7363,81431.0
2017-11-17 11:00:00,44.73,44.74,44.63,44.69,87114.0,40.7454,40.7545,40.6543,40.7089,87114.0
2017-11-17 11:30:00,44.68,44.69,44.5,44.56,49838.0,40.6998,40.7089,40.5359,40.5905,49838.0
2017-11-17 12:00:00,44.56,44.65,44.54,44.6,51449.0,40.5905,40.6725,40.5723,40.627,51449.0
2017-11-17 12:30:00,44.61,44.62,44.52,44.55,40670.0,40.6361,40.6452,40.5541,40.5814,40670.0
2017-11-17 13:00:00,44.55,44.55,44.44,44.5,44217.0,40.5814,40.5814,40.4812,40.5359,44217.0
2017-11-17 13:30:00,44.5,44.57,44.48,44.54,43192.0,40.5359,40.5996,40.5177,40.5723,43192.0
2017-11-17 14:00:00,44.54,44.64,44.48,44.59,79533.0,40.5723,40.6634,40.5177,40.6179,79533.0
2017-11-17 14:30:00,44.59,44.72,44.59,44.68,76146.0,40.6179,40.7363,40.6179,40.6998,76146.0
2017-11-17 15:00:00,44.68,44.83,44.67,44.8,126783.0,40.6998,40.8365,40.6907,40.8091,126783.0
2017-11-17 15:30:00,44.8,44.88,44.77,44.79,274479.0,40.8091,40.882,40.7818,40.8,274479.0
2017-11-20 09:30:00,44.78,44.87,44.47,44.87,88531.0,40.7909,40.8729,40.5085,40.8729,88531.0
2017-11-20 10:00:00,44.87,44.95,44.81,44.84,46069.0,40.8729,40.9458,40.8183,40.8456,46069.0
2017-11-20 10:30:00,44.83,44.93,44.81,44.89,46892.0,40.8365,40.9276,40.8183,40.8911,46892.0
2017-11-20 11:00:00,44.89,44.9,44.78,44.79,58983.0,40.8911,40.9002,40.7909,40.8,58983.0
2017-11-20 11:30:00,44.78,44.79,44.59,44.6,89668.0,40.7909,40.8,40.6179,40.627,89668.0
2017-11-20 12:00:00,44.6,44.62,44.52,44.56,89459.0,40.627,40.6452,40.5541,40.5905,89459.0
2017-11-20 12:30:00,44.57,44.6,44.46,44.5,70452.0,40.5996,40.627,40.4994,40.5359,70452.0
2017-11-20 13:00:00,44.51,44.61,44.4,44.57,96229.0,40.545,40.6361,40.4448,40.5996,96229.0
2017-11-20 13:30:00,44.58,44.63,44.52,44.58,70157.0,40.6087,40.6543,40.5541,40.6087,70157.0
2017-11-20 14:00:00,44.59,44.6,44.54,44.57,65071.0,40.6179,40.627,40.5723,40.5996,65071.0
2017-11-20 14:30:00,44.57,44.61,44.53,44.6,81706.0,40.5996,40.6361,40.5632,40.627,81706.0
2017-11-20 15:00:00,44.61,44.7,44.56,44.61,119979.0,40.6361,40.7181,40.5905,40.6361,119979.0
2017-11-20 15:30:00,44.61,44.7,44.59,44.68,253270.0,40.6361,40.7181,40.6179,40.6998,253270.0
2017-11-21 09:30:00,44.75,45.13,44.71,45.04,98448.0,40.7636,41.1097,40.7272,41.0278,98448.0
2017-11-21 10:00:00,45.04,45.14,44.98,45.12,68311.0,41.0278,41.1189,40.9731,41.1006,68311.0
2017-11-21 10:30:00,45.14,45.19,45.02,45.03,95435.0,41.1189,41.1644,41.0095,41.0187,95435.0
2017-11-21 11:00:00,45.03,45.07,44.97,44.99,44715.0,41.0187,41.0551,40.964,40.9822,44715.0
2017-11-21 11:30:00,45.0,45.01,44.79,44.83,55624.0,40.9913,41.0004,40.8,40.8365,55624.0
2017-11-21 12:00:00,44.83,44.87,44.8,44.83,34387.0,40.8365,40.8729,40.8091,40.8365,34387.0
2017-11-21 12:30:00,44.82,44.84,44.71,44.75,37278.0,40.8274,40.8456,40.7272,40.7636,37278.0
2017-11-21 13:00:00,44.76,44.77,44.7,44.71,26679.0,40.7727,40.7818,40.7181,40.7272,26679.0
2017-11-21 13:30:00,44.72,44.73,44.64,44.65,34888.0,40.7363,40.7454,40.6634,40.6725,34888.0
2017-11-21 14:00:00,44.66,44.8,44.66,44.78,52849.0,40.6816,40.8091,40.6816,40.7909,52849.0
2017-11-21 14:30:00,44.77,44.85,44.75,44.77,75781.0,40.7818,40.8547,40.7636,40.7818,75781.0
2017-11-21 15:00:00,44.78,44.79,44.69,44.71,63076.0,40.7909,40.8,40.7089,40.7272,63076.0
2017-11-21 15:30:00,44.71,44.82,44.7,44.8,284712.0,40.7272,40.8274,40.7181,40.8091,284712.0
2017-11-22 09:30:00,45.04,45.2,44.96,45.07,142649.0,41.0278,41.1735,40.9549,41.0551,142649.0
2017-11-22 10:00:00,45.07,45.07,44.72,44.73,74854.0,41.0551,41.0551,40.7363,40.7454,74854.0
2017-11-22 10:30:00,44.72,44.9,44.68,44.85,67464.0,40.7363,40.9002,40.6998,40.8547,67464.0
2017-11-22 11:00:00,44.84,44.92,44.73,44.79,72500.0,40.8456,40.9185,40.7454,40.8,72500.0
2017-11-22 11:30:00,44.78,44.79,44.65,44.66,77258.0,40.7909,40.8,40.6725,40.6816,77258.0
2017-11-22 12:00:00,44.66,44.67,44.55,44.56,82212.0,40.6816,40.6907,40.5814,40.5905,82212.0
2017-11-22 12:30:00,44.55,44.61,44.53,44.58,57501.0,40.5814,40.6361,40.5632,40.6087,57501.0
2017-11-22 13:00:00,44.57,44.71,44.55,44.7,41557.0,40.5996,40.7272,40.5814,40.7181,41557.0
2017-11-22 13:30:00,44.7,44.72,44.61,44.63,37608.0,40.7181,40.7363,40.6361,40.6543,37608.0
2017-11-22 14:00:00,44.63,44.77,44.63,44.71,53724.0,40.6543,40.7818,40.6543,40.7272,53724.0
2017-11-22 14:30:00,44.7,44.79,44.7,44.78,67479.0,40.7181,40.8,40.7181,40.7909,67479.0
2017-11-22 15:00:00,44.78,44.82,44.76,44.8,74334.0,40.7909,40.8274,40.7727,40.8091,74334.0
2017-11-22 15:30:00,44.8,44.84,44.75,44.75,296658.0,40.8091,40.8456,40.7636,40.7636,296658.0
2017-11-24 09:30:00,44.93,44.93,44.66,44.71,61066.0,40.9276,40.9276,40.6816,40.7272,61066.0
2017-11-24 10:00:00,44.72,44.74,44.6,44.68,46442.0,40.7363,40.7545,40.627,40.6998,46442.0
2017-11-24 10:30:00,44.68,44.86,44.67,44.81,103114.0,40.6998,40.8638,40.6907,40.8183,103114.0
2017-11-24 11:00:00,44.82,44.86,44.73,44.75,60471.0,40.8274,40.8638,40.7454,40.7636,60471.0
2017-11-24 11:30:00,44.75,44.78,44.71,44.72,37367.0,40.7636,40.7909,40.7272,40.7363,37367.0
2017-11-24 12:00:00,44.72,44.76,44.68,44.73,42850.0,40.7363,40.7727,40.6998,40.7454,42850.0
2017-11-24 12:30:00,44.73,44.86,44.68,44.86,294398.0,40.7454,40.8638,40.6998,40.8638,294398.0
2017-11-27 09:30:00,44.74,44.88,44.72,44.83,79105.0,40.7545,40.882,40.7363,40.8365,79105.0
2017-11-27 10:00:00,44.83,45.09,44.83,45.08,121964.0,40.8365,41.0733,40.8365,41.0642,121964.0
2017-11-27 10:30:00,45.07,45.21,45.05,45.09,112998.0,41.0551,41.1826,41.0369,41.0733,112998.0
2017-11-27 11:00:00,45.08,45.26,45.07,45.22,83259.0,41.0642,41.2282,41.0551,41.1917,83259.0
2017-11-27 11:30:00,45.22,45.22,45.12,45.18,45122.0,41.1917,41.1917,41.1006,41.1553,45122.0
2017-11-27 12:00:00,45.18,45.2,45.11,45.2,42742.0,41.1553,41.1735,41.0915,41.1735,42742.0
2017-11-27 12:30:00,45.2,45.2,45.14,45.15,46271.0,41.1735,41.1735,41.1189,41.128,46271.0
2017-11-27 13:00:00,45.15,45.16,45.01,45.07,48971.0,41.128,41.1371,41.0004,41.0551,48971.0
2017-11-27 13:30:00,45.08,45.09,45.04,45.06,44114.0,41.0642,41.0733,41.0278,41.046,44114.0
2017-11-27 14:00:00,45.05,45.1,45.04,45.1,66039.0,41.0369,41.0824,41.0278,41.0824,66039.0
2017-11-27 14:30:00,45.1,45.2,45.07,45.18,78394.0,41.0824,41.1735,41.0551,41.1553,78394.0
2017-11-27 15:00:00,45.19,45.19,45.14,45.16,70579.0,41.1644,41.1644,41.1189,41.1371,70579.0
2017-11-27 15:30:00,45.16,45.16,45.1,45.11,285862.0,41.1371,41.1371,41.0824,41.0915,285862.0
2017-11-28 09:30:00,45.26,45.55,45.18,45.54,91760.0,41.2282,41.4923,41.1553,41.4832,91760.0
2017-11-28 10:00:00,45.53,45.59,45.51,45.55,62032.0,41.4741,41.5288,41.4559,41.4923,62032.0
2017-11-28 10:30:00,45.55,45.64,45.5,45.61,71416.0,41.4923,41.5743,41.4468,41.547,71416.0
2017-11-28 11:00:00,45.61,45.65,45.47,45.53,507878.0,41.547,41.5834,41.4195,41.4741,507878.0
2017-11-28 11:30:00,45.52,45.59,45.41,45.43,68722.0,41.465,41.5288,41.3648,41.383,68722.0
2017-11-28 12:00:00,45.44,45.5,45.43,45.47,58021.0,41.3921,41.4468,41.383,41.4195,58021.0
2017-11-28 12:30:00,45.47,45.52,45.47,45.52,60588.0,41.4195,41.465,41.4195,41.465,60588.0
2017-11-28 13:00:00,45.52,45.56,45.48,45.54,86973.0,41.465,41.5014,41.4286,41.4832,86973.0
2017-11-28 13:30:00,45.53,45.6,45.52,45.59,75556.0,41.4741,41.5379,41.465,41.5288,75556.0
2017-11-28 14:00:00,45.59,45.6,45.54,45.59,97111.0,41.5288,41.5379,41.4832,41.5288,97111.0
2017-11-28 14:30:00,45.59,45.64,45.57,45.62,124007.0,41.5288,41.5743,41.5106,41.5561,124007.0
2017-11-28 15:00:00,45.62,45.64,45.57,45.63,177302.0,41.5561,41.5743,41.5106,41.5652,177302.0
2017-11-28 15:30:00,45.63,45.69,45.61,45.66,574052.0,41.5652,41.6199,41.547,41.5925,574052.0
2017-11-29 09:30:00,46.91,47.07,46.33,46.7,362835.0,42.7312,42.8769,42.2029,42.5399,362835.0
2017-11-29 10:00:00,46.72,47.05,46.69,46.93,435008.0,42.5581,42.8587,42.5308,42.7494,435008.0
2017-11-29 10:30:00,46.94,47.12,46.65,46.73,240687.0,42.7585,42.9225,42.4943,42.5672,240687.0
2017-11-29 11:00:00,46.73,46.74,46.59,46.68,127449.0,42.5672,42.5763,42.4397,42.5217,127449.0
2017-11-29 11:30:00,46.68,46.97,46.68,46.94,135028.0,42.5217,42.7858,42.5217,42.7585,135028.0
2017-11-29 12:00:00,46.96,47.09,46.92,46.96,203674.0,42.7767,42.8951,42.7403,42.7767,203674.0
2017-11-29 12:30:00,46.98,46.98,46.83,46.85,68310.0,42.7949,42.7949,42.6583,42.6765,68310.0
2017-11-29 13:00:00,46.85,46.85,46.69,46.72,36815.0,42.6765,42.6765,42.5308,42.5581,36815.0
2017-11-29 13:30:00,46.72,46.78,46.67,46.68,85359.0,42.5581,42.6128,42.5126,42.5217,85359.0
2017-11-29 14:00:00,46.67,46.79,46.67,46.76,92184.0,42.5126,42.6219,42.5126,42.5945,92184.0
2017-11-29 14:30:00,46.77,46.79,46.74,46.77,73268.0,42.6037,42.6219,42.5763,42.6037,73268.0
2017-11-29 15:00:00,46.77,46.88,46.76,46.87,158631.0,42.6037,42.7039,42.5945,42.6947,158631.0
2017-11-29 15:30:00,46.87,46.88,46.77,46.8,645165.0,42.6947,42.7039,42.6037,42.631,645165.0
2017-11-30 09:30:00,47.24,48.1,47.0,47.27,278396.0,43.0318,43.8152,42.8132,43.0591,278396.0
2017-11-30 10:00:00,47.28,47.29,47.07,47.15,188283.0,43.0682,43.0773,42.8769,42.9498,188283.0
2017-11-30 10:30:00,47.16,47.19,46.88,47.14,208288.0,42.9589,42.9862,42.7039,42.9407,208288.0
2017-11-30 11:00:00,47.13,47.21,47.04,47.12,176488.0,42.9316,43.0045,42.8496,42.9225,176488.0
2017-11-30 11:30:00,47.11,47.16,47.04,47.07,101179.0,42.9134,42.9589,42.8496,42.8769,101179.0
2017-11-30 12:00:00,47.07,47.31,47.05,47.2,107579.0,42.8769,43.0956,42.8587,42.9954,107579.0
2017-11-30 12:30:00,47.21,47.35,47.21,47.26,114922.0,43.0045,43.132,43.0045,43.05,114922.0
2017-11-30 13:00:00,47.25,47.31,47.19,47.27,111481.0,43.0409,43.0956,42.9862,43.0591,111481.0
2017-11-30 13:30:00,47.26,47.3,47.17,47.21,81443.0,43.05,43.0864,42.968,43.0045,81443.0
2017-11-30 14:00:00,47.21,47.25,47.06,47.16,116994.0,43.0045,43.0409,42.8678,42.9589,116994.0
2017-11-30 14:30:00,47.15,47.17,47.08,47.13,131812.0,42.9498,42.968,42.886,42.9316,131812.0
2017-11-30 15:00:00,47.13,47.16,47.07,47.12,147407.0,42.9316,42.9589,42.8769,42.9225,147407.0
2017-11-30 15:30:00,47.12,47.21,47.07,47.09,548419.0,42.9225,43.0045,42.8769,42.8951,548419.0
2017-12-01 09:30:00,46.97,47.08,46.68,46.74,196539.0,42.7858,42.886,42.5217,42.5763,196539.0
2017-12-01 10:00:00,46.76,46.91,46.36,46.42,206927.0,42.5945,42.7312,42.2302,42.2848,206927.0
2017-12-01 10:30:00,46.4,46.5,46.3,46.37,110842.0,42.2666,42.3577,42.1755,42.2393,110842.0
2017-12-01 11:00:00,46.36,46.49,45.94,46.11,242582.0,42.2302,42.3486,41.8476,42.0024,242582.0
2017-12-01 11:30:00,46.12,46.42,46.09,46.37,170194.0,42.0116,42.2848,41.9842,42.2393,170194.0
2017-12-01 12:00:00,46.38,46.57,46.25,46.51,215439.0,42.2484,42.4215,42.13,42.3668,215439.0
2017-12-01 12:30:00,46.52,46.58,46.38,46.52,81382.0,42.3759,42.4306,42.2484,42.3759,81382.0
2017-12-01 13:00:00,46.53,46.6,46.48,46.57,53932.0,42.385,42.4488,42.3395,42.4215,53932.0
2017-12-01 13:30:00,46.58,46.7,46.56,46.65,56059.0,42.4306,42.5399,42.4124,42.4943,56059.0
2017-12-01 14:00:00,46.65,46.72,46.58,46.6,79672.0,42.4943,42.5581,42.4306,42.4488,79672.0
2017-12-01 14:30:00,46.6,46.64,46.52,46.64,84597.0,42.4488,42.4852,42.3759,42.4852,84597.0
2017-12-01 15:00:00,46.64,46.83,46.6,46.79,158240.0,42.4852,42.6583,42.4488,42.6219,158240.0
2017-12-01 15:30:00,46.79,46.85,46.71,46.84,386054.0,42.6219,42.6765,42.549,42.6674,386054.0
2017-12-04 09:30:00,47.25,47.67,47.06,47.67,231088.0,43.0409,43.4235,42.8678,43.4235,231088.0
2017-12-04 10:00:00,47.67,47.88,47.67,47.82,180343.0,43.4235,43.6148,43.4235,43.5601,180343.0
2017-12-04 10:30:00,47.83,48.06,47.8,48.04,149942.0,43.5692,43.7787,43.5419,43.7605,149942.0
2017-12-04 11:00:00,48.03,48.15,47.95,48.14,96467.0,43.7514,43.8607,43.6785,43.8516,96467.0
2017-12-04 11:30:00,48.13,48.18,47.72,47.72,152452.0,43.8425,43.8881,43.469,43.469,152452.0
2017-12-04 12:00:00,47.71,47.9,47.7,47.78,145506.0,43.4599,43.633,43.4508,43.5237,145506.0
2017-12-04 12:30:00,47.79,47.86,47.67,47.86,75270.0,43.5328,43.5966,43.4235,43.5966,75270.0
2017-12-04 13:00:00,47.86,47.86,47.72,47.78,55499.0,43.5966,43.5966,43.469,43.5237,55499.0
2017-12-04 13:30:00,47.79,47.9,47.76,47.87,62326.0,43.5328,43.633,43.5055,43.6057,62326.0
2017-12-04 14:00:00,47.87,47.9,47.7,47.85,83495.0,43.6057,43.633,43.4508,43.5874,83495.0
2017-12-04 14:30:00,47.86,48.05,47.82,48.05,121640.0,43.5966,43.7696,43.5601,43.7696,121640.0
2017-12-04 15:00:00,48.04,48.16,48.01,48.15,157370.0,43.7605,43.8698,43.7332,43.8607,157370.0
2017-12-04 15:30:00,48.15,48.4,48.13,48.35,703965.0,43.8607,44.0885,43.8425,44.0429,703965.0
2017-12-05 09:30:00,48.34,48.56,48.0,48.34,324191.0,44.0338,44.2342,43.7241,44.0338,324191.0
2017-12-05 10:00:00,48.31,48.56,48.18,48.56,250926.0,44.0065,44.2342,43.8881,44.2342,250926.0
2017-12-05 10:30:00,48.55,48.55,48.26,48.33,128992.0,44.2251,44.2251,43.9609,44.0247,128992.0
2017-12-05 11:00:00,48.33,48.42,48.31,48.39,116668.0,44.0247,44.1067,44.0065,44.0793,116668.0
2017-12-05 11:30:00,48.39,48.4,48.22,48.31,151589.0,44.0793,44.0885,43.9245,44.0065,151589.0
2017-12-05 12:00:00,48.32,48.33,48.13,48.27,127482.0,44.0156,44.0247,43.8425,43.97,127482.0
2017-12-05 12:30:00,48.28,48.33,48.16,48.26,88108.0,43.9791,44.0247,43.8698,43.9609,88108.0
2017-12-05 13:00:00,48.26,48.32,48.13,48.15,74354.0,43.9609,44.0156,43.8425,43.8607,74354.0
2017-12-05 13:30:00,48.16,48.27,48.14,48.14,84057.0,43.8698,43.97,43.8516,43.8516,84057.0
2017-12-05 14:00:00,48.16,48.18,48.09,48.13,83041.0,43.8698,43.8881,43.8061,43.8425,83041.0
2017-12-05 14:30:00,48.12,48.15,48.02,48.03,141723.0,43.8334,43.8607,43.7423,43.7514,141723.0
2017-12-05 15:00:00,48.04,48.21,48.02,48.18,190244.0,43.7605,43.9154,43.7423,43.8881,190244.0
2017-12-05 15:30:00,48.18,48.29,48.18,48.28,508002.0,43.8881,43.9883,43.8881,43.9791,508002.0
2017-12-06 09:30:00,48.35,48.5,48.21,48.31,82160.0,44.0429,44.1795,43.9154,44.0065,82160.0
2017-12-06 10:00:00,48.3,48.46,48.2,48.2,117645.0,43.9974,44.1431,43.9063,43.9063,117645.0
2017-12-06 10:30:00,48.21,48.28,48.09,48.09,109990.0,43.9154,43.9791,43.8061,43.8061,109990.0
2017-12-06 11:00:00,48.1,48.1,47.78,47.87,82067.0,43.8152,43.8152,43.5237,43.6057,82067.0
2017-12-06 11:30:00,47.88,47.88,47.67,47.72,73072.0,43.6148,43.6148,43.4235,43.469,73072.0
2017-12-06 12:00:00,47.71,47.73,47.6,47.71,86904.0,43.4599,43.4781,43.3597,43.4599,86904.0
2017-12-06 12:30:00,47.7,47.75,47.67,47.7,52618.0,43.4508,43.4964,43.4235,43.4508,52618.0
2017-12-06 13:00:00,47.7,47.78,47.66,47.69,52287.0,43.4508,43.5237,43.4144,43.4417,52287.0
2017-12-06 13:30:00,47.68,47.79,47.68,47.77,49846.0,43.4326,43.5328,43.4326,43.5146,49846.0
2017-12-06 14:00:00,47.77,47.85,47.73,47.77,120328.0,43.5146,43.5874,43.4781,43.5146,120328.0
2017-12-06 14:30:00,47.77,47.9,47.76,47.8,126748.0,43.5146,43.633,43.5055,43.5419,126748.0
2017-12-06 15:00:00,47.8,47.81,47.7,47.79,159126.0,43.5419,43.551,43.4508,43.5328,159126.0
2017-12-06 15:30:00,47.79,47.86,47.74,47.8,306737.0,43.5328,43.5966,43.4872,43.5419,306737.0
2017-12-07 09:30:00,47.73,48.0,47.5,47.95,102731.0,43.4781,43.7241,43.2686,43.6785,102731.0
2017-12-07 10:00:00,47.95,47.95,47.79,47.86,87511.0,43.6785,43.6785,43.5328,43.5966,87511.0
2017-12-07 10:30:00,47.86,47.94,47.81,47.84,181014.0,43.5966,43.6694,43.551,43.5783,181014.0
2017-12-07 11:00:00,47.83,47.89,47.79,47.89,101766.0,43.5692,43.6239,43.5328,43.6239,101766.0
2017-12-07 11:30:00,47.9,48.07,47.53,47.53,126093.0,43.633,43.7878,43.296,43.296,126093.0
2017-12-07 12:00:00,47.55,47.79,47.55,47.72,57792.0,43.3142,43.5328,43.3142,43.469,57792.0
2017-12-07 12:30:00,47.73,47.81,47.72,47.76,43180.0,43.4781,43.551,43.469,43.5055,43180.0
2017-12-07 13:00:00,47.75,47.79,47.68,47.75,54491.0,43.4964,43.5328,43.4326,43.4964,54491.0
2017-12-07 13:30:00,47.76,47.93,47.76,47.91,81745.0,43.5055,43.6603,43.5055,43.6421,81745.0
2017-12-07 14:00:00,47.91,47.96,47.87,47.92,64361.0,43.6421,43.6876,43.6057,43.6512,64361.0
2017-12-07 14:30:00,47.94,48.07,47.93,47.98,99895.0,43.6694,43.7878,43.6603,43.7059,99895.0
2017-12-07 15:00:00,47.98,48.03,47.89,47.99,123228.0,43.7059,43.7514,43.6239,43.715,123228.0
2017-12-07 15:30:00,47.99,48.13,47.98,48.12,457245.0,43.715,43.8425,43.7059,43.8334,457245.0
2017-12-08 09:30:00,48.21,48.26,47.83,48.1,181473.0,43.9154,43.9609,43.5692,43.8152,181473.0
2017-12-08 10:00:00,48.09,48.39,48.05,48.3,109119.0,43.8061,44.0793,43.7696,43.9974,109119.0
2017-12-08 10:30:00,48.29,48.38,48.26,48.37,64605.0,43.9883,44.0702,43.9609,44.0611,64605.0
2017-12-08 11:00:00,48.36,48.44,48.29,48.44,64050.0,44.052,44.1249,43.9883,44.1249,64050.0
2017-12-08 11:30:00,48.45,48.55,48.39,48.5,85962.0,44.134,44.2251,44.0793,44.1795,85962.0
2017-12-08 12:00:00,48.5,48.5,48.36,48.4,60014.0,44.1795,44.1795,44.052,44.0885,60014.0
2017-12-08 12:30:00,48.39,48.43,48.3,48.31,65032.0,44.0793,44.1158,43.9974,44.0065,65032.0
2017-12-08 13:00:00,48.33,48.35,48.27,48.29,56403.0,44.0247,44.0429,43.97,43.9883,56403.0
2017-12-08 13:30:00,48.29,48.3,48.2,48.21,44907.0,43.9883,43.9974,43.9063,43.9154,44907.0
2017-12-08 14:00:00,48.2,48.27,48.2,48.26,64441.0,43.9063,43.97,43.9063,43.9609,64441.0
2017-12-08 14:30:00,48.25,48.37,48.22,48.33,108031.0,43.9518,44.0611,43.9245,44.0247,108031.0
2017-12-08 15:00:00,48.34,48.39,48.3,48.36,82166.0,44.0338,44.0793,43.9974,44.052,82166.0
2017-12-08 15:30:00,48.36,48.46,48.34,48.4,247759.0,44.052,44.1431,44.0338,44.0885,247759.0
2017-12-11 09:30:00,48.29,48.39,47.96,48.36,81480.0,43.9883,44.0793,43.6876,44.052,81480.0
2017-12-11 10:00:00,48.37,48.38,48.09,48.23,72184.0,44.0611,44.0702,43.8061,43.9336,72184.0
2017-12-11 10:30:00,48.26,48.4,48.16,48.19,224792.0,43.9609,44.0885,43.8698,43.8972,224792.0
2017-12-11 11:00:00,48.19,48.25,48.07,48.13,77630.0,43.8972,43.9518,43.7878,43.8425,77630.0
2017-12-11 11:30:00,48.12,48.2,47.95,47.98,161932.0,43.8334,43.9063,43.6785,43.7059,161932.0
2017-12-11 12:00:00,47.96,48.02,47.91,47.92,42075.0,43.6876,43.7423,43.6421,43.6512,42075.0
2017-12-11 12:30:00,47.93,47.98,47.91,47.97,38613.0,43.6603,43.7059,43.6421,43.6968,38613.0
2017-12-11 13:00:00,47.96,48.06,47.96,48.03,26502.0,43.6876,43.7787,43.6876,43.7514,26502.0
2017-12-11 13:30:00,48.03,48.08,47.98,47.99,35498.0,43.7514,43.797,43.7059,43.715,35498.0
2017-12-11 14:00:00,48.0,48.01,47.93,47.93,64129.0,43.7241,43.7332,43.6603,43.6603,64129.0
2017-12-11 14:30:00,47.94,48.01,47.9,47.98,62878.0,43.6694,43.7332,43.633,43.7059,62878.0
2017-12-11 15:00:00,47.97,47.99,47.9,47.93,64927.0,43.6968,43.715,43.633,43.6603,64927.0
2017-12-11 15:30:00,47.93,47.97,47.88,47.97,188981.0,43.6603,43.6968,43.6148,43.6968,188981.0
2017-12-12 09:30:00,48.22,48.22,47.76,47.92,102962.0,43.9245,43.9245,43.5055,43.6512,102962.0
2017-12-12 10:00:00,47.93,48.19,47.88,48.07,138524.0,43.6603,43.8972,43.6148,43.7878,138524.0
2017-12-12 10:30:00,48.07,48.46,48.06,48.46,281147.0,43.7878,44.1431,43.7787,44.1431,281147.0
2017-12-12 11:00:00,48.46,48.61,48.43,48.61,86828.0,44.1431,44.2797,44.1158,44.2797,86828.0
2017-12-12 11:30:00,48.61,48.61,48.45,48.56,51336.0,44.2797,44.2797,44.134,44.2342,51336.0
2017-12-12 12:00:00,48.55,48.66,48.51,48.53,93950.0,44.2251,44.3253,44.1887,44.2069,93950.0
2017-12-12 12:30:00,48.55,48.71,48.55,48.58,71904.0,44.2251,44.3708,44.2251,44.2524,71904.0
2017-12-12 13:00:00,48.59,48.77,48.59,48.68,134622.0,44.2615,44.4255,44.2615,44.3435,134622.0
2017-12-12 13:30:00,48.69,48.7,48.55,48.62,90403.0,44.3526,44.3617,44.2251,44.2889,90403.0
2017-12-12 14:00:00,48.62,48.63,48.52,48.54,66701.0,44.2889,44.298,44.1978,44.216,66701.0
2017-12-12 14:30:00,48.53,48.54,48.42,48.5,64470.0,44.2069,44.216,44.1067,44.1795,64470.0
2017-12-12 15:00:00,48.49,48.5,48.42,48.47,103623.0,44.1704,44.1795,44.1067,44.1522,103623.0
2017-12-12 15:30:00,48.47,48.51,48.37,48.4,334331.0,44.1522,44.1887,44.0611,44.0885,334331.0
2017-12-13 09:30:00,48.42,48.5,48.24,48.36,102943.0,44.1067,44.1795,43.9427,44.052,102943.0
2017-12-13 10:00:00,48.35,48.38,48.27,48.31,74758.0,44.0429,44.0702,43.97,44.0065,74758.0
2017-12-13 10:30:00,48.31,48.37,48.16,48.16,65081.0,44.0065,44.0611,43.8698,43.8698,65081.0
2017-12-13 11:00:00,48.17,48.23,48.09,48.15,61199.0,43.8789,43.9336,43.8061,43.8607,61199.0
2017-12-13 11:30:00,48.15,48.15,47.98,48.02,83566.0,43.8607,43.8607,43.7059,43.7423,83566.0
2017-12-13 12:00:00,48.02,48.02,47.89,48.01,81966.0,43.7423,43.7423,43.6239,43.7332,81966.0
2017-12-13 12:30:00,48.01,48.18,48.01,48.13,39975.0,43.7332,43.8881,43.7332,43.8425,39975.0
2017-12-13 13:00:00,48.13,48.16,48.09,48.12,53262.0,43.8425,43.8698,43.8061,43.8334,53262.0
2017-12-13 13:30:00,48.12,48.17,48.07,48.07,58653.0,43.8334,43.8789,43.7878,43.7878,58653.0
2017-12-13 14:00:00,48.09,48.35,48.08,48.23,117030.0,43.8061,44.0429,43.797,43.9336,117030.0
2017-12-13 14:30:00,48.23,48.31,48.19,48.29,130402.0,43.9336,44.0065,43.8972,43.9883,130402.0
2017-12-13 15:00:00,48.28,48.33,48.13,48.17,136162.0,43.9791,44.0247,43.8425,43.8789,136162.0
2017-12-13 15:30:00,48.16,48.18,48.06,48.14,319241.0,43.8698,43.8881,43.7787,43.8516,319241.0
2017-12-14 09:30:00,48.18,48.34,48.0,48.25,58721.0,43.8881,44.0338,43.7241,43.9518,58721.0
2017-12-14 10:00:00,48.25,48.43,48.12,48.41,46711.0,43.9518,44.1158,43.8334,44.0976,46711.0
2017-12-14 10:30:00,48.4,48.44,48.33,48.39,37516.0,44.0885,44.1249,44.0247,44.0793,37516.0
2017-12-14 11:00:00,48.39,48.52,48.39,48.46,51133.0,44.0793,44.1978,44.0793,44.1431,51133.0
2017-12-14 11:30:00,48.46,48.49,48.4,48.49,45503.0,44.1431,44.1704,44.0885,44.1704,45503.0
2017-12-14 12:00:00,48.49,48.53,48.45,48.52,36679.0,44.1704,44.2069,44.134,44.1978,36679.0
2017-12-14 12:30:00,48.52,48.55,48.48,48.54,36728.0,44.1978,44.2251,44.1613,44.216,36728.0
2017-12-14 13:00:00,48.53,48.62,48.53,48.62,49420.0,44.2069,44.2889,44.2069,44.2889,49420.0
2017-12-14 13:30:00,48.62,48.65,48.57,48.62,48797.0,44.2889,44.3162,44.2433,44.2889,48797.0
2017-12-14 14:00:00,48.61,48.67,48.56,48.59,76975.0,44.2797,44.3344,44.2342,44.2615,76975.0
2017-12-14 14:30:00,48.58,48.63,48.46,48.55,88811.0,44.2524,44.298,44.1431,44.2251,88811.0
2017-12-14 15:00:00,48.56,48.57,48.42,48.46,113413.0,44.2342,44.2433,44.1067,44.1431,113413.0
2017-12-14 15:30:00,48.47,48.55,48.45,48.46,330274.0,44.1522,44.2251,44.134,44.1431,330274.0
2017-12-15 09:30:00,48.76,49.26,47.95,48.94,518295.0,44.4164,44.8718,43.6785,44.5803,518295.0
2017-12-15 10:00:00,48.96,49.19,48.93,49.14,122585.0,44.5986,44.8081,44.5712,44.7625,122585.0
2017-12-15 10:30:00,49.16,49.24,49.14,49.15,65704.0,44.7808,44.8536,44.7625,44.7716,65704.0
2017-12-15 11:00:00,49.16,49.29,49.11,49.29,74765.0,44.7808,44.8992,44.7352,44.8992,74765.0
2017-12-15 11:30:00,49.29,49.49,49.28,49.46,113596.0,44.8992,45.0814,44.8901,45.054,113596.0
2017-12-15 12:00:00,49.44,49.49,49.25,49.37,129765.0,45.0358,45.0814,44.8627,44.972,129765.0
2017-12-15 12:30:00,49.36,49.39,49.32,49.34,65196.0,44.9629,44.9903,44.9265,44.9447,65196.0
2017-12-15 13:00:00,49.35,49.39,49.21,49.3,67585.0,44.9538,44.9903,44.8263,44.9083,67585.0
2017-12-15 13:30:00,49.3,49.35,49.29,49.35,55166.0,44.9083,44.9538,44.8992,44.9538,55166.0
2017-12-15 14:00:00,49.36,49.36,49.28,49.34,83682.0,44.9629,44.9629,44.8901,44.9447,83682.0
2017-12-15 14:30:00,49.34,49.35,49.26,49.28,58240.0,44.9447,44.9538,44.8718,44.8901,58240.0
2017-12-15 15:00:00,49.28,49.34,49.27,49.32,97776.0,44.8901,44.9447,44.881,44.9265,97776.0
2017-12-15 15:30:00,49.31,49.34,48.99,49.05,444198.0,44.9174,44.9447,44.6259,44.6805,444198.0
2017-12-18 09:30:00,48.74,49.54,48.72,49.46,117384.0,44.3982,45.1269,44.3799,45.054,117384.0
2017-12-18 10:00:00,49.48,49.49,49.23,49.29,105418.0,45.0722,45.0814,44.8445,44.8992,105418.0
2017-12-18 10:30:00,49.28,49.74,49.27,49.66,83048.0,44.8901,45.3091,44.881,45.2362,83048.0
2017-12-18 11:00:00,49.66,49.78,49.6,49.78,130850.0,45.2362,45.3455,45.1816,45.3455,130850.0
2017-12-18 11:30:00,49.77,49.84,49.63,49.64,126064.0,45.3364,45.4002,45.2089,45.218,126064.0
2017-12-18 12:00:00,49.63,49.69,49.58,49.67,79250.0,45.2089,45.2635,45.1633,45.2453,79250.0
2017-12-18 12:30:00,49.68,49.74,49.58,49.68,64753.0,45.2544,45.3091,45.1633,45.2544,64753.0
2017-12-18 13:00:00,49.67,49.68,49.55,49.61,40027.0,45.2453,45.2544,45.136,45.1907,40027.0
2017-12-18 13:30:00,49.6,49.61,49.51,49.55,64803.0,45.1816,45.1907,45.0996,45.136,64803.0
2017-12-18 14:00:00,49.55,49.61,49.46,49.53,63136.0,45.136,45.1907,45.054,45.1178,63136.0
2017-12-18 14:30:00,49.53,49.56,49.44,49.5,94946.0,45.1178,45.1451,45.0358,45.0905,94946.0
2017-12-18 15:00:00,49.5,49.51,49.31,49.31,100358.0,45.0905,45.0996,44.9174,44.9174,100358.0
2017-12-18 15:30:00,49.32,49.35,49.23,49.28,322677.0,44.9265,44.9538,44.8445,44.8901,322677.0
2017-12-19 09:30:00,49.54,49.92,49.49,49.86,126487.0,45.1269,45.473,45.0814,45.4184,126487.0
2017-12-19 10:00:00,49.9,50.1,49.75,49.87,121872.0,45.4548,45.637,45.3182,45.4275,121872.0
2017-12-19 10:30:00,49.86,49.89,49.63,49.8,81110.0,45.4184,45.4457,45.2089,45.3637,81110.0
2017-12-19 11:00:00,49.81,49.92,49.6,49.63,80732.0,45.3728,45.473,45.1816,45.2089,80732.0
2017-12-19 11:30:00,49.62,49.72,49.52,49.52,96048.0,45.1998,45.2909,45.1087,45.1087,96048.0
2017-12-19 12:00:00,49.53,49.64,49.47,49.63,29853.0,45.1178,45.218,45.0631,45.2089,29853.0
2017-12-19 12:30:00,49.62,49.72,49.62,49.69,60943.0,45.1998,45.2909,45.1998,45.2635,60943.0
2017-12-19 13:00:00,49.69,49.76,49.51,49.58,86249.0,45.2635,45.3273,45.0996,45.1633,86249.0
2017-12-19 13:30:00,49.56,49.57,49.39,49.39,60293.0,45.1451,45.1542,44.9903,44.9903,60293.0
2017-12-19 14:00:00,49.4,49.41,49.25,49.3,48955.0,44.9994,45.0085,44.8627,44.9083,48955.0
2017-12-19 14:30:00,49.31,49.32,49.2,49.21,60478.0,44.9174,44.9265,44.8172,44.8263,60478.0
2017-12-19 15:00:00,49.22,49.32,49.17,49.29,98504.0,44.8354,44.9265,44.7899,44.8992,98504.0
2017-12-19 15:30:00,49.3,49.3,49.21,49.22,245876.0,44.9083,44.9083,44.8263,44.8354,245876.0
2017-12-20 09:30:00,49.26,49.5,49.09,49.23,96724.0,44.8718,45.0905,44.717,44.8445,96724.0
2017-12-20 10:00:00,49.23,49.26,49.05,49.11,56820.0,44.8445,44.8718,44.6805,44.7352,56820.0
2017-12-20 10:30:00,49.11,49.15,49.01,49.12,52661.0,44.7352,44.7716,44.6441,44.7443,52661.0
2017-12-20 11:00:00,49.14,49.27,49.12,49.26,59672.0,44.7625,44.881,44.7443,44.8718,59672.0
2017-12-20 11:30:00,49.23,49.34,49.22,49.24,52253.0,44.8445,44.9447,44.8354,44.8536,52253.0
2017-12-20 12:00:00,49.2,49.34,49.18,49.34,30109.0,44.8172,44.9447,44.799,44.9447,30109.0
2017-12-20 12:30:00,49.35,49.39,49.29,49.34,34760.0,44.9538,44.9903,44.8992,44.9447,34760.0
2017-12-20 13:00:00,49.32,49.44,49.3,49.44,71085.0,44.9265,45.0358,44.9083,45.0358,71085.0
2017-12-20 13:30:00,49.45,49.45,49.33,49.4,50513.0,45.0449,45.0449,44.9356,44.9994,50513.0
2017-12-20 14:00:00,49.4,49.49,49.38,49.49,149976.0,44.9994,45.0814,44.9812,45.0814,149976.0
2017-12-20 14:30:00,49.49,49.54,49.41,49.48,100211.0,45.0814,45.1269,45.0085,45.0722,100211.0
2017-12-20 15:00:00,49.48,49.53,49.42,49.46,101859.0,45.0722,45.1178,45.0176,45.054,101859.0
2017-12-20 15:30:00,49.46,49.66,49.43,49.48,418089.0,45.054,45.2362,45.0267,45.0722,418089.0
2017-12-21 09:30:00,49.53,49.7,49.44,49.5,70683.0,45.1178,45.2726,45.0358,45.0905,70683.0
2017-12-21 10:00:00,49.48,49.54,49.45,49.48,46941.0,45.0722,45.1269,45.0449,45.0722,46941.0
2017-12-21 10:30:00,49.47,49.69,49.47,49.63,57975.0,45.0631,45.2635,45.0631,45.2089,57975.0
2017-12-21 11:00:00,49.64,49.78,49.62,49.73,91666.0,45.218,45.3455,45.1998,45.3,91666.0
2017-12-21 11:30:00,49.72,49.8,49.69,49.75,65313.0,45.2909,45.3637,45.2635,45.3182,65313.0
2017-12-21 12:00:00,49.76,49.8,49.61,49.62,37001.0,45.3273,45.3637,45.1907,45.1998,37001.0
2017-12-21 12:30:00,49.61,49.63,49.57,49.63,25717.0,45.1907,45.2089,45.1542,45.2089,25717.0
2017-12-21 13:00:00,49.63,49.73,49.63,49.69,35670.0,45.2089,45.3,45.2089,45.2635,35670.0
2017-12-21 13:30:00,49.68,49.71,49.56,49.69,67878.0,45.2544,45.2818,45.1451,45.2635,67878.0
2017-12-21 14:00:00,49.69,49.74,49.64,49.66,63815.0,45.2635,45.3091,45.218,45.2362,63815.0
2017-12-21 14:30:00,49.66,49.69,49.55,49.58,95561.0,45.2362,45.2635,45.136,45.1633,95561.0
2017-12-21 15:00:00,49.59,49.62,49.5,49.51,90885.0,45.1724,45.1998,45.0905,45.0996,90885.0
2017-12-21 15:30:00,49.51,49.52,49.35,49.49,371489.0,45.0996,45.1087,44.9538,45.0814,371489.0
2017-12-22 09:30:00,49.67,49.76,49.47,49.67,44868.0,45.2453,45.3273,45.0631,45.2453,44868.0
2017-12-22 10:00:00,49.65,49.76,49.55,49.68,67561.0,45.2271,45.3273,45.136,45.2544,67561.0
2017-12-22 10:30:00,49.63,49.77,49.63,49.72,56097.0,45.2089,45.3364,45.2089,45.2909,56097.0
2017-12-22 11:00:00,49.71,49.73,49.65,49.69,28900.0,45.2818,45.3,45.2271,45.2635,28900.0
2017-12-22 11:30:00,49.69,49.7,49.59,49.59,35648.0,45.2635,45.2726,45.1724,45.1724,35648.0
2017-12-22 12:00:00,49.58,49.58,49.49,49.5,22647.0,45.1633,45.1633,45.0814,45.0905,22647.0
2017-12-22 12:30:00,49.5,49.89,49.49,49.79,124229.0,45.0905,45.4457,45.0814,45.3546,124229.0
2017-12-22 13:00:00,49.76,49.91,49.71,49.81,83230.0,45.3273,45.4639,45.2818,45.3728,83230.0
2017-12-22 13:30:00,49.81,49.88,49.71,49.82,43979.0,45.3728,45.4366,45.2818,45.382,43979.0
2017-12-22 14:00:00,49.83,49.93,49.83,49.9,72994.0,45.3911,45.4822,45.3911,45.4548,72994.0
2017-12-22 14:30:00,49.91,49.95,49.84,49.87,54460.0,45.4639,45.5004,45.4002,45.4275,54460.0
2017-12-22 15:00:00,49.87,49.91,49.85,49.89,119114.0,45.4275,45.4639,45.4093,45.4457,119114.0
2017-12-22 15:30:00,49.9,50.05,49.9,50.04,319356.0,45.4548,45.5915,45.4548,45.5824,319356.0
2017-12-26 09:30:00,50.09,50.3,49.87,50.22,37234.0,45.6279,45.8192,45.4275,45.7463,37234.0
2017-12-26 10:00:00,50.22,50.25,50.06,50.1,46837.0,45.7463,45.7737,45.6006,45.637,46837.0
2017-12-26 10:30:00,50.08,50.22,50.03,50.14,28244.0,45.6188,45.7463,45.5732,45.6735,28244.0
2017-12-26 11:00:00,50.13,50.15,50.06,50.12,16434.0,45.6643,45.6826,45.6006,45.6552,16434.0
2017-12-26 11:30:00,50.13,50.22,50.1,50.19,27005.0,45.6643,45.7463,45.637,45.719,27005.0
2017-12-26 12:00:00,50.2,50.24,50.16,50.24,25343.0,45.7281,45.7645,45.6917,45.7645,25343.0
2017-12-26 12:30:00,50.24,50.25,50.13,50.19,82294.0,45.7645,45.7737,45.6643,45.719,82294.0
2017-12-26 13:00:00,50.21,50.3,50.21,50.3,41407.0,45.7372,45.8192,45.7372,45.8192,41407.0
2017-12-26 13:30:00,50.3,50.3,50.18,50.19,29654.0,45.8192,45.8192,45.7099,45.719,29654.0
2017-12-26 14:00:00,50.19,50.24,50.15,50.24,56983.0,45.719,45.7645,45.6826,45.7645,56983.0
2017-12-26 14:30:00,50.25,50.25,50.18,50.23,37175.0,45.7737,45.7737,45.7099,45.7554,37175.0
2017-12-26 15:00:00,50.23,50.25,50.2,50.21,63445.0,45.7554,45.7737,45.7281,45.7372,63445.0
2017-12-26 15:30:00,50.21,50.24,50.12,50.17,131830.0,45.7372,45.7645,45.6552,45.7008,131830.0
2017-12-27 09:30:00,50.29,50.29,49.97,49.97,54087.0,45.8101,45.8101,45.5186,45.5186,54087.0
2017-12-27 10:00:00,49.93,50.06,49.92,50.05,25882.0,45.4822,45.6006,45.473,45.5915,25882.0
2017-12-27 10:30:00,50.03,50.11,49.99,50.07,12468.0,45.5732,45.6461,45.5368,45.6097,12468.0
2017-12-27 11:00:00,50.08,50.18,50.05,50.09,15885.0,45.6188,45.7099,45.5915,45.6279,15885.0
2017-12-27 11:30:00,50.08,50.12,50.03,50.1,23905.0,45.6188,45.6552,45.5732,45.637,23905.0
2017-12-27 12:00:00,50.08,50.12,50.04,50.11,18016.0,45.6188,45.6552,45.5824,45.6461,18016.0
2017-12-27 12:30:00,50.12,50.16,50.04,50.08,13014.0,45.6552,45.6917,45.5824,45.6188,13014.0
2017-12-27 13:00:00,50.06,50.08,50.04,50.04,12260.0,45.6006,45.6188,45.5824,45.5824,12260.0
2017-12-27 13:30:00,50.05,50.1,50.03,50.08,19867.0,45.5915,45.637,45.5732,45.6188,19867.0
2017-12-27 14:00:00,50.09,50.15,50.06,50.09,54195.0,45.6279,45.6826,45.6006,45.6279,54195.0
2017-12-27 14:30:00,50.1,50.16,50.09,50.15,30806.0,45.637,45.6917,45.6279,45.6826,30806.0
2017-12-27 15:00:00,50.14,50.15,50.03,50.05,26726.0,45.6735,45.6826,45.5732,45.5915,26726.0
2017-12-27 15:30:00,50.04,50.08,49.97,50.08,104190.0,45.5824,45.6188,45.5186,45.6188,104190.0
2017-12-28 09:30:00,50.24,50.29,50.04,50.1,62564.0,45.7645,45.8101,45.5824,45.637,62564.0
2017-12-28 10:00:00,50.11,50.17,49.97,50.04,34946.0,45.6461,45.7008,45.5186,45.5824,34946.0
2017-12-28 10:30:00,50.01,50.14,50.0,50.11,46324.0,45.555,45.6735,45.5459,45.6461,46324.0
2017-12-28 11:00:00,50.12,50.12,49.92,49.95,77508.0,45.6552,45.6552,45.473,45.5004,77508.0
2017-12-28 11:30:00,49.97,49.98,49.93,49.93,14018.0,45.5186,45.5277,45.4822,45.4822,14018.0
2017-12-28 12:00:00,49.93,49.95,49.88,49.94,13600.0,45.4822,45.5004,45.4366,45.4913,13600.0
2017-12-28 12:30:00,49.93,49.94,49.85,49.86,11024.0,45.4822,45.4913,45.4093,45.4184,11024.0
2017-12-28 13:00:00,49.85,49.91,49.85,49.87,14885.0,45.4093,45.4639,45.4093,45.4275,14885.0
2017-12-28 13:30:00,49.88,49.91,49.84,49.89,18205.0,45.4366,45.4639,45.4002,45.4457,18205.0
2017-12-28 14:00:00,49.89,50.01,49.88,49.95,65569.0,45.4457,45.555,45.4366,45.5004,65569.0
2017-12-28 14:30:00,49.93,49.99,49.91,49.99,26777.0,45.4822,45.5368,45.4639,45.5368,26777.0
2017-12-28 15:00:00,49.99,50.09,49.98,50.09,41609.0,45.5368,45.6279,45.5277,45.6279,41609.0
2017-12-28 15:30:00,50.09,50.17,50.07,50.16,190937.0,45.6279,45.7008,45.6097,45.6917,190937.0
2017-12-29 09:30:00,50.33,50.59,50.3,50.34,59573.0,45.8465,46.0834,45.8192,45.8556,59573.0
2017-12-29 10:00:00,50.34,50.38,50.26,50.33,32780.0,45.8556,45.8921,45.7828,45.8465,32780.0
2017-12-29 10:30:00,50.33,50.41,50.31,50.39,26012.0,45.8465,45.9194,45.8283,45.9012,26012.0
2017-12-29 11:00:00,50.39,50.4,50.32,50.35,24385.0,45.9012,45.9103,45.8374,45.8647,24385.0
2017-12-29 11:30:00,50.35,50.38,50.3,50.38,19390.0,45.8647,45.8921,45.8192,45.8921,19390.0
2017-12-29 12:00:00,50.38,50.4,50.33,50.33,11672.0,45.8921,45.9103,45.8465,45.8465,11672.0
2017-12-29 12:30:00,50.32,50.33,50.27,50.32,31097.0,45.8374,45.8465,45.7919,45.8374,31097.0
2017-12-29 13:00:00,50.32,50.32,50.25,50.29,38817.0,45.8374,45.8374,45.7737,45.8101,38817.0
2017-12-29 13:30:00,50.3,50.32,50.19,50.23,31128.0,45.8192,45.8374,45.719,45.7554,31128.0
2017-12-29 14:00:00,50.24,50.25,50.21,50.22,19122.0,45.7645,45.7737,45.7372,45.7463,19122.0
2017-12-29 14:30:00,50.21,50.24,50.17,50.23,34781.0,45.7372,45.7645,45.7008,45.7554,34781.0
2017-12-29 15:00:00,50.23,50.34,50.22,50.34,65487.0,45.7554,45.8556,45.7463,45.8556,65487.0
2017-12-29 15:30:00,50.34,50.36,50.18,50.19,179856.0,45.8556,45.8739,45.7099,45.719,179856.0
2018-01-02 09:30:00,50.07,50.19,49.61,49.69,98155.0,45.6097,45.719,45.1907,45.2635,98155.0
2018-01-02 10:00:00,49.71,49.79,49.56,49.7,176916.0,45.2818,45.3546,45.1451,45.2726,176916.0
2018-01-02 10:30:00,49.7,49.73,49.58,49.69,50762.0,45.2726,45.3,45.1633,45.2635,50762.0
2018-01-02 11:00:00,49.7,49.7,49.43,49.5,53192.0,45.2726,45.2726,45.0267,45.0905,53192.0
2018-01-02 11:30:00,49.51,49.58,49.42,49.56,42000.0,45.0996,45.1633,45.0176,45.1451,42000.0
2018-01-02 12:00:00,49.55,49.62,49.53,49.53,33905.0,45.136,45.1998,45.1178,45.1178,33905.0
2018-01-02 12:30:00,49.54,49.57,49.49,49.56,31684.0,45.1269,45.1542,45.0814,45.1451,31684.0
2018-01-02 13:00:00,49.57,49.66,49.52,49.57,50099.0,45.1542,45.2362,45.1087,45.1542,50099.0
2018-01-02 13:30:00,49.57,49.62,49.48,49.48,41516.0,45.1542,45.1998,45.0722,45.0722,41516.0
2018-01-02 14:00:00,49.48,49.5,49.41,49.45,41659.0,45.0722,45.0905,45.0085,45.0449,41659.0
2018-01-02 14:30:00,49.46,49.52,49.44,49.52,53859.0,45.054,45.1087,45.0358,45.1087,53859.0
2018-01-02 15:00:00,49.53,49.61,49.5,49.55,93308.0,45.1178,45.1907,45.0905,45.136,93308.0
2018-01-02 15:30:00,49.55,49.56,49.41,49.44,215018.0,45.136,45.1451,45.0085,45.0358,215018.0
2018-01-03 09:30:00,49.5,49.59,49.23,49.5,126344.0,45.0905,45.1724,44.8445,45.0905,126344.0
2018-01-03 10:00:00,49.51,49.51,49.19,49.22,79096.0,45.0996,45.0996,44.8081,44.8354,79096.0
2018-01-03 10:30:00,49.22,49.22,48.94,48.98,89045.0,44.8354,44.8354,44.5803,44.6168,89045.0
2018-01-03 11:00:00,48.99,49.11,48.86,49.02,97551.0,44.6259,44.7352,44.5075,44.6532,97551.0
2018-01-03 11:30:00,49.03,49.25,49.03,49.19,40070.0,44.6623,44.8627,44.6623,44.8081,40070.0
2018-01-03 12:00:00,49.21,49.27,49.19,49.19,26688.0,44.8263,44.881,44.8081,44.8081,26688.0
2018-01-03 12:30:00,49.2,49.27,49.12,49.19,82006.0,44.8172,44.881,44.7443,44.8081,82006.0
2018-01-03 13:00:00,49.19,49.19,49.11,49.11,33643.0,44.8081,44.8081,44.7352,44.7352,33643.0
2018-01-03 13:30:00,49.11,49.14,49.05,49.08,44570.0,44.7352,44.7625,44.6805,44.7079,44570.0
2018-01-03 14:00:00,49.07,49.1,48.98,49.0,63624.0,44.6988,44.7261,44.6168,44.635,63624.0
2018-01-03 14:30:00,49.0,49.07,48.98,49.04,120971.0,44.635,44.6988,44.6168,44.6714,120971.0
2018-01-03 15:00:00,49.04,49.1,48.95,49.09,101621.0,44.6714,44.7261,44.5895,44.717,101621.0
2018-01-03 15:30:00,49.09,49.16,49.05,49.09,268542.0,44.717,44.7808,44.6805,44.717,268542.0
2018-01-04 09:30:00,49.2,49.78,49.2,49.62,103902.0,44.8172,45.3455,44.8172,45.1998,103902.0
2018-01-04 10:00:00,49.62,49.73,49.55,49.59,140551.0,45.1998,45.3,45.136,45.1724,140551.0
2018-01-04 10:30:00,49.6,49.63,49.54,49.61,74417.0,45.1816,45.2089,45.1269,45.1907,74417.0
2018-01-04 11:00:00,49.61,49.71,49.6,49.63,63582.0,45.1907,45.2818,45.1816,45.2089,63582.0
2018-01-04 11:30:00,49.63,49.65,49.59,49.64,51515.0,45.2089,45.2271,45.1724,45.218,51515.0
2018-01-04 12:00:00,49.65,49.76,49.64,49.76,83841.0,45.2271,45.3273,45.218,45.3273,83841.0
2018-01-04 12:30:00,49.77,49.98,49.76,49.96,49921.0,45.3364,45.5277,45.3273,45.5095,49921.0
2018-01-04 13:00:00,49.96,49.99,49.92,49.97,39728.0,45.5095,45.5368,45.473,45.5186,39728.0
2018-01-04 13:30:00,49.98,50.0,49.94,49.95,38560.0,45.5277,45.5459,45.4913,45.5004,38560.0
2018-01-04 14:00:00,49.96,49.99,49.92,49.99,58353.0,45.5095,45.5368,45.473,45.5368,58353.0
2018-01-04 14:30:00,49.99,50.02,49.87,49.89,94573.0,45.5368,45.5641,45.4275,45.4457,94573.0
2018-01-04 15:00:00,49.88,49.93,49.82,49.93,77137.0,45.4366,45.4822,45.382,45.4822,77137.0
2018-01-04 15:30:00,49.93,49.96,49.86,49.94,221511.0,45.4822,45.5095,45.4184,45.4913,221511.0
2018-01-05 09:30:00,50.08,50.08,49.8,49.99,65550.0,45.6188,45.6188,45.3637,45.5368,65550.0
2018-01-05 10:00:00,49.98,50.09,49.95,50.02,55631.0,45.5277,45.6279,45.5004,45.5641,55631.0
2018-01-05 10:30:00,50.01,50.12,50.01,50.02,53233.0,45.555,45.6552,45.555,45.5641,53233.0
2018-01-05 11:00:00,50.02,50.17,50.0,50.1,63427.0,45.5641,45.7008,45.5459,45.637,63427.0
2018-01-05 11:30:00,50.11,50.13,50.06,50.07,47106.0,45.6461,45.6643,45.6006,45.6097,47106.0
2018-01-05 12:00:00,50.08,50.28,50.07,50.26,140755.0,45.6188,45.801,45.6097,45.7828,140755.0
2018-01-05 12:30:00,50.26,50.3,49.97,50.02,130032.0,45.7828,45.8192,45.5186,45.5641,130032.0
2018-01-05 13:00:00,50.02,50.04,49.98,50.0,38564.0,45.5641,45.5824,45.5277,45.5459,38564.0
2018-01-05 13:30:00,50.0,50.01,49.94,49.94,45414.0,45.5459,45.555,45.4913,45.4913,45414.0
2018-01-05 14:00:00,49.93,49.99,49.91,49.98,66544.0,45.4822,45.5368,45.4639,45.5277,66544.0
2018-01-05 14:30:00,49.99,50.02,49.95,49.99,70114.0,45.5368,45.5641,45.5004,45.5368,70114.0
2018-01-05 15:00:00,49.98,50.03,49.95,50.01,85850.0,45.5277,45.5732,45.5004,45.555,85850.0
2018-01-05 15:30:00,50.01,50.16,49.99,50.07,175676.0,45.555,45.6917,45.5368,45.6097,175676.0
2018-01-08 09:30:00,50.05,50.76,50.05,50.71,97120.0,45.5915,46.2382,45.5915,46.1927,97120.0
2018-01-08 10:00:00,50.71,50.76,50.53,50.55,68180.0,46.1927,46.2382,46.0287,46.0469,68180.0
2018-01-08 10:30:00,50.56,50.59,50.37,50.41,110095.0,46.056,46.0834,45.883,45.9194,110095.0
2018-01-08 11:00:00,50.41,50.49,50.38,50.46,60778.0,45.9194,45.9923,45.8921,45.9649,60778.0
2018-01-08 11:30:00,50.48,50.49,50.35,50.37,31794.0,45.9832,45.9923,45.8647,45.883,31794.0
2018-01-08 12:00:00,50.38,50.47,50.37,50.46,27797.0,45.8921,45.9741,45.883,45.9649,27797.0
2018-01-08 12:30:00,50.46,50.47,50.41,50.45,27611.0,45.9649,45.9741,45.9194,45.9558,27611.0
2018-01-08 13:00:00,50.47,50.51,50.43,50.5,26631.0,45.9741,46.0105,45.9376,46.0014,26631.0
2018-01-08 13:30:00,50.5,50.53,50.47,50.5,33799.0,46.0014,46.0287,45.9741,46.0014,33799.0
2018-01-08 14:00:00,50.5,50.55,50.49,50.52,32523.0,46.0014,46.0469,45.9923,46.0196,32523.0
2018-01-08 14:30:00,50.53,50.54,50.48,50.53,45967.0,46.0287,46.0378,45.9832,46.0287,45967.0
2018-01-08 15:00:00,50.53,50.56,50.45,50.45,39530.0,46.0287,46.056,45.9558,45.9558,39530.0
2018-01-08 15:30:00,50.45,50.5,50.38,50.45,154696.0,45.9558,46.0014,45.8921,45.9558,154696.0
2018-01-09 09:30:00,50.46,50.63,50.36,50.44,121764.0,45.9649,46.1198,45.8739,45.9467,121764.0
2018-01-09 10:00:00,50.43,50.59,50.4,50.52,88561.0,45.9376,46.0834,45.9103,46.0196,88561.0
2018-01-09 10:30:00,50.52,50.56,50.48,50.53,55644.0,46.0196,46.056,45.9832,46.0287,55644.0
2018-01-09 11:00:00,50.54,50.6,50.49,50.57,61153.0,46.0378,46.0925,45.9923,46.0651,61153.0
2018-01-09 11:30:00,50.57,50.62,50.54,50.54,46814.0,46.0651,46.1107,46.0378,46.0378,46814.0
2018-01-09 12:00:00,50.55,50.55,50.38,50.4,54485.0,46.0469,46.0469,45.8921,45.9103,54485.0
2018-01-09 12:30:00,50.38,50.45,50.35,50.44,29964.0,45.8921,45.9558,45.8647,45.9467,29964.0
2018-01-09 13:00:00,50.45,50.48,50.36,50.47,41979.0,45.9558,45.9832,45.8739,45.9741,41979.0
2018-01-09 13:30:00,50.48,50.54,50.47,50.53,40610.0,45.9832,46.0378,45.9741,46.0287,40610.0
2018-01-09 14:00:00,50.54,50.55,50.45,50.46,51540.0,46.0378,46.0469,45.9558,45.9649,51540.0
2018-01-09 14:30:00,50.45,50.52,50.44,50.48,85888.0,45.9558,46.0196,45.9467,45.9832,85888.0
2018-01-09 15:00:00,50.48,50.48,50.38,50.38,80256.0,45.9832,45.9832,45.8921,45.8921,80256.0
2018-01-09 15:30:00,50.38,50.49,50.37,50.41,311672.0,45.8921,45.9923,45.883,45.9194,311672.0
2018-01-10 09:30:00,50.09,50.19,49.04,49.15,119916.0,45.6279,45.719,44.6714,44.7716,119916.0
2018-01-10 10:00:00,49.14,49.53,49.14,49.52,83323.0,44.7625,45.1178,44.7625,45.1087,83323.0
2018-01-10 10:30:00,49.54,49.75,49.47,49.71,101456.0,45.1269,45.3182,45.0631,45.2818,101456.0
2018-01-10 11:00:00,49.71,49.73,49.66,49.71,82678.0,45.2818,45.3,45.2362,45.2818,82678.0
2018-01-10 11:30:00,49.69,49.78,49.66,49.66,74921.0,45.2635,45.3455,45.2362,45.2362,74921.0
2018-01-10 12:00:00,49.65,49.66,49.58,49.59,44479.0,45.2271,45.2362,45.1633,45.1724,44479.0
2018-01-10 12:30:00,49.59,49.61,49.55,49.55,39220.0,45.1724,45.1907,45.136,45.136,39220.0
2018-01-10 13:00:00,49.56,49.56,49.48,49.55,42443.0,45.1451,45.1451,45.0722,45.136,42443.0
2018-01-10 13:30:00,49.55,49.58,49.52,49.55,55561.0,45.136,45.1633,45.1087,45.136,55561.0
2018-01-10 14:00:00,49.56,49.57,49.45,49.53,60033.0,45.1451,45.1542,45.0449,45.1178,60033.0
2018-01-10 14:30:00,49.55,49.62,49.55,49.6,56487.0,45.136,45.1998,45.136,45.1816,56487.0
2018-01-10 15:00:00,49.59,49.65,49.55,49.63,105027.0,45.1724,45.2271,45.136,45.2089,105027.0
2018-01-10 15:30:00,49.63,49.81,49.62,49.78,230133.0,45.2089,45.3728,45.1998,45.3455,230133.0
2018-01-11 09:30:00,49.72,49.9,49.35,49.44,264066.0,45.2909,45.4548,44.9538,45.0358,264066.0
2018-01-11 10:00:00,49.44,49.53,49.25,49.34,233335.0,45.0358,45.1178,44.8627,44.9447,233335.0
2018-01-11 10:30:00,49.34,49.49,49.27,49.43,71818.0,44.9447,45.0814,44.881,45.0267,71818.0
2018-01-11 11:00:00,49.43,49.56,49.42,49.53,49234.0,45.0267,45.1451,45.0176,45.1178,49234.0
2018-01-11 11:30:00,49.53,49.65,49.52,49.62,49945.0,45.1178,45.2271,45.1087,45.1998,49945.0
2018-01-11 12:00:00,49.63,49.67,49.61,49.66,36081.0,45.2089,45.2453,45.1907,45.2362,36081.0
2018-01-11 12:30:00,49.66,49.72,49.63,49.63,60725.0,45.2362,45.2909,45.2089,45.2089,60725.0
2018-01-11 13:00:00,49.63,49.68,49.62,49.66,44999.0,45.2089,45.2544,45.1998,45.2362,44999.0
2018-01-11 13:30:00,49.65,49.65,49.45,49.47,52073.0,45.2271,45.2271,45.0449,45.0631,52073.0
2018-01-11 14:00:00,49.47,49.47,49.32,49.33,72895.0,45.0631,45.0631,44.9265,44.9356,72895.0
2018-01-11 14:30:00,49.33,49.39,49.31,49.37,57037.0,44.9356,44.9903,44.9174,44.972,57037.0
2018-01-11 15:00:00,49.37,49.37,49.26,49.31,86925.0,44.972,44.972,44.8718,44.9174,86925.0
2018-01-11 15:30:00,49.3,49.38,49.25,49.36,227165.0,44.9083,44.9812,44.8627,44.9629,227165.0
2018-01-12 09:30:00,49.49,49.54,49.2,49.4,60551.0,45.0814,45.1269,44.8172,44.9994,60551.0
2018-01-12 10:00:00,49.4,49.48,49.29,49.34,63511.0,44.9994,45.0722,44.8992,44.9447,63511.0
2018-01-12 10:30:00,49.33,49.37,49.15,49.15,83297.0,44.9356,44.972,44.7716,44.7716,83297.0
2018-01-12 11:00:00,49.14,49.16,49.06,49.11,54690.0,44.7625,44.7808,44.6897,44.7352,54690.0
2018-01-12 11:30:00,49.11,49.15,49.08,49.13,40475.0,44.7352,44.7716,44.7079,44.7534,40475.0
2018-01-12 12:00:00,49.14,49.17,49.08,49.1,64950.0,44.7625,44.7899,44.7079,44.7261,64950.0
2018-01-12 12:30:00,49.1,49.11,49.06,49.07,35824.0,44.7261,44.7352,44.6897,44.6988,35824.0
2018-01-12 13:00:00,49.07,49.11,49.03,49.07,32122.0,44.6988,44.7352,44.6623,44.6988,32122.0
2018-01-12 13:30:00,49.06,49.11,49.04,49.09,54877.0,44.6897,44.7352,44.6714,44.717,54877.0
2018-01-12 14:00:00,49.11,49.15,49.07,49.13,62453.0,44.7352,44.7716,44.6988,44.7534,62453.0
2018-01-12 14:30:00,49.12,49.18,49.06,49.09,78886.0,44.7443,44.799,44.6897,44.717,78886.0
2018-01-12 15:00:00,49.09,49.12,48.99,49.09,130264.0,44.717,44.7443,44.6259,44.717,130264.0
2018-01-12 15:30:00,49.09,49.12,48.96,49.02,286946.0,44.717,44.7443,44.5986,44.6532,286946.0
2018-01-16 09:30:00,49.44,49.92,49.28,49.54,120391.0,45.0358,45.473,44.8901,45.1269,120391.0
2018-01-16 10:00:00,49.55,49.63,49.43,49.47,112730.0,45.136,45.2089,45.0267,45.0631,112730.0
2018-01-16 10:30:00,49.48,49.65,49.38,49.47,119441.0,45.0722,45.2271,44.9812,45.0631,119441.0
2018-01-16 11:00:00,49.48,49.51,49.4,49.42,104446.0,45.0722,45.0996,44.9994,45.0176,104446.0
2018-01-16 11:30:00,49.43,49.47,49.32,49.46,117626.0,45.0267,45.0631,44.9265,45.054,117626.0
2018-01-16 12:00:00,49.47,49.57,49.41,49.46,206018.0,45.0631,45.1542,45.0085,45.054,206018.0
2018-01-16 12:30:00,49.48,49.51,49.42,49.49,103672.0,45.0722,45.0996,45.0176,45.0814,103672.0
2018-01-16 13:00:00,49.5,49.66,49.46,49.55,127910.0,45.0905,45.2362,45.054,45.136,127910.0
2018-01-16 13:30:00,49.55,49.57,49.45,49.46,69214.0,45.136,45.1542,45.0449,45.054,69214.0
2018-01-16 14:00:00,49.46,49.49,49.36,49.39,64091.0,45.054,45.0814,44.9629,44.9903,64091.0
2018-01-16 14:30:00,49.41,49.43,49.26,49.35,71752.0,45.0085,45.0267,44.8718,44.9538,71752.0
2018-01-16 15:00:00,49.34,49.44,49.34,49.4,108587.0,44.9447,45.0358,44.9447,44.9994,108587.0
2018-01-16 15:30:00,49.39,49.39,49.21,49.25,317012.0,44.9903,44.9903,44.8263,44.8627,317012.0
2018-01-17 09:30:00,49.55,49.79,49.48,49.72,113409.0,45.136,45.3546,45.0722,45.2909,113409.0
2018-01-17 10:00:00,49.79,49.91,49.72,49.77,114388.0,45.3546,45.4639,45.2909,45.3364,114388.0
2018-01-17 10:30:00,49.79,49.85,49.65,49.77,90545.0,45.3546,45.4093,45.2271,45.3364,90545.0
2018-01-17 11:00:00,49.77,49.77,49.53,49.64,122392.0,45.3364,45.3364,45.1178,45.218,122392.0
2018-01-17 11:30:00,49.65,49.84,49.64,49.79,115577.0,45.2271,45.4002,45.218,45.3546,115577.0
2018-01-17 12:00:00,49.8,49.83,49.73,49.79,152320.0,45.3637,45.3911,45.3,45.3546,152320.0
2018-01-17 12:30:00,49.79,49.88,49.79,49.88,123458.0,45.3546,45.4366,45.3546,45.4366,123458.0
2018-01-17 13:00:00,49.89,49.96,49.89,49.89,65294.0,45.4457,45.5095,45.4457,45.4457,65294.0
2018-01-17 13:30:00,49.9,49.98,49.89,49.98,73226.0,45.4548,45.5277,45.4457,45.5277,73226.0
2018-01-17 14:00:00,49.98,50.11,49.96,50.09,131732.0,45.5277,45.6461,45.5095,45.6279,131732.0
2018-01-17 14:30:00,50.09,50.11,49.98,50.07,133260.0,45.6279,45.6461,45.5277,45.6097,133260.0
2018-01-17 15:00:00,50.07,50.11,49.97,49.97,105724.0,45.6097,45.6461,45.5186,45.5186,105724.0
2018-01-17 15:30:00,49.97,49.99,49.78,49.86,286326.0,45.5186,45.5368,45.3455,45.4184,286326.0
2018-01-18 09:30:00,49.82,50.04,49.6,49.96,64031.0,45.382,45.5824,45.1816,45.5095,64031.0
2018-01-18 10:00:00,49.97,49.99,49.7,49.71,48160.0,45.5186,45.5368,45.2726,45.2818,48160.0
2018-01-18 10:30:00,49.72,49.73,49.57,49.59,47296.0,45.2909,45.3,45.1542,45.1724,47296.0
2018-01-18 11:00:00,49.57,49.58,49.39,49.45,99069.0,45.1542,45.1633,44.9903,45.0449,99069.0
2018-01-18 11:30:00,49.44,49.6,49.43,49.57,29672.0,45.0358,45.1816,45.0267,45.1542,29672.0
2018-01-18 12:00:00,49.57,49.61,49.51,49.6,30886.0,45.1542,45.1907,45.0996,45.1816,30886.0
2018-01-18 12:30:00,49.59,49.62,49.5,49.5,34737.0,45.1724,45.1998,45.0905,45.0905,34737.0
2018-01-18 13:00:00,49.5,49.59,49.47,49.51,43242.0,45.0905,45.1724,45.0631,45.0996,43242.0
2018-01-18 13:30:00,49.5,49.66,49.5,49.64,115665.0,45.0905,45.2362,45.0905,45.218,115665.0
2018-01-18 14:00:00,49.65,49.66,49.57,49.64,60257.0,45.2271,45.2362,45.1542,45.218,60257.0
2018-01-18 14:30:00,49.64,49.66,49.56,49.58,96000.0,45.218,45.2362,45.1451,45.1633,96000.0
2018-01-18 15:00:00,49.59,49.59,49.4,49.43,92436.0,45.1724,45.1724,44.9994,45.0267,92436.0
2018-01-18 15:30:00,49.43,49.47,49.4,49.47,229867.0,45.0267,45.0631,44.9994,45.0631,229867.0
2018-01-19 09:30:00,49.67,50.12,49.67,50.0,194725.0,45.2453,45.6552,45.2453,45.5459,194725.0
2018-01-19 10:00:00,49.99,50.09,49.92,50.07,54995.0,45.5368,45.6279,45.473,45.6097,54995.0
2018-01-19 10:30:00,50.06,50.12,49.95,50.07,118714.0,45.6006,45.6552,45.5004,45.6097,118714.0
2018-01-19 11:00:00,50.08,50.08,49.88,49.95,66493.0,45.6188,45.6188,45.4366,45.5004,66493.0
2018-01-19 11:30:00,49.95,49.97,49.87,49.87,80236.0,45.5004,45.5186,45.4275,45.4275,80236.0
2018-01-19 12:00:00,49.88,49.9,49.79,49.87,99525.0,45.4366,45.4548,45.3546,45.4275,99525.0
2018-01-19 12:30:00,49.87,49.97,49.87,49.95,61106.0,45.4275,45.5186,45.4275,45.5004,61106.0
2018-01-19 13:00:00,49.94,49.98,49.92,49.96,43336.0,45.4913,45.5277,45.473,45.5095,43336.0
2018-01-19 13:30:00,49.95,49.98,49.9,49.91,51422.0,45.5004,45.5277,45.4548,45.4639,51422.0
2018-01-19 14:00:00,49.92,49.96,49.89,49.91,78217.0,45.473,45.5095,45.4457,45.4639,78217.0
2018-01-19 14:30:00,49.91,49.94,49.88,49.89,96766.0,45.4639,45.4913,45.4366,45.4457,96766.0
2018-01-19 15:00:00,49.89,49.9,49.72,49.88,101843.0,45.4457,45.4548,45.2909,45.4366,101843.0
2018-01-19 15:30:00,49.89,49.97,49.88,49.91,272658.0,45.4457,45.5186,45.4366,45.4639,272658.0
2018-01-22 09:30:00,49.77,49.96,49.73,49.73,99210.0,45.3364,45.5095,45.3,45.3,99210.0
2018-01-22 10:00:00,49.75,49.98,49.69,49.91,100377.0,45.3182,45.5277,45.2635,45.4639,100377.0
2018-01-22 10:30:00,49.92,49.94,49.81,49.93,68159.0,45.473,45.4913,45.3728,45.4822,68159.0
2018-01-22 11:00:00,49.92,49.97,49.87,49.9,57383.0,45.473,45.5186,45.4275,45.4548,57383.0
2018-01-22 11:30:00,49.89,50.11,49.89,50.09,133143.0,45.4457,45.6461,45.4457,45.6279,133143.0
2018-01-22 12:00:00,50.08,50.09,49.97,49.99,59250.0,45.6188,45.6279,45.5186,45.5368,59250.0
2018-01-22 12:30:00,50.0,50.06,49.98,50.0,52230.0,45.5459,45.6006,45.5277,45.5459,52230.0
2018-01-22 13:00:00,49.98,50.06,49.98,50.05,36964.0,45.5277,45.6006,45.5277,45.5915,36964.0
2018-01-22 13:30:00,50.04,50.05,49.98,50.02,95107.0,45.5824,45.5915,45.5277,45.5641,95107.0
2018-01-22 14:00:00,50.02,50.03,49.92,49.93,68615.0,45.5641,45.5732,45.473,45.4822,68615.0
2018-01-22 14:30:00,49.94,50.03,49.92,50.0,62602.0,45.4913,45.5732,45.473,45.5459,62602.0
2018-01-22 15:00:00,49.99,50.08,49.96,50.05,107063.0,45.5368,45.6188,45.5095,45.5915,107063.0
2018-01-22 15:30:00,50.06,50.11,50.02,50.1,285647.0,45.6006,45.6461,45.5641,45.637,285647.0
2018-01-23 09:30:00,49.93,49.97,49.69,49.84,112538.0,45.4822,45.5186,45.2635,45.4002,112538.0
2018-01-23 10:00:00,49.84,49.94,49.64,49.64,122969.0,45.4002,45.4913,45.218,45.218,122969.0
2018-01-23 10:30:00,49.65,49.82,49.58,49.8,167782.0,45.2271,45.382,45.1633,45.3637,167782.0
2018-01-23 11:00:00,49.8,49.81,49.61,49.64,90601.0,45.3637,45.3728,45.1907,45.218,90601.0
2018-01-23 11:30:00,49.64,49.66,49.6,49.63,113409.0,45.218,45.2362,45.1816,45.2089,113409.0
2018-01-23 12:00:00,49.63,49.68,49.57,49.67,60134.0,45.2089,45.2544,45.1542,45.2453,60134.0
2018-01-23 12:30:00,49.67,49.7,49.65,49.69,48814.0,45.2453,45.2726,45.2271,45.2635,48814.0
2018-01-23 13:00:00,49.69,49.72,49.66,49.69,53893.0,45.2635,45.2909,45.2362,45.2635,53893.0
2018-01-23 13:30:00,49.69,49.8,49.67,49.79,52145.0,45.2635,45.3637,45.2453,45.3546,52145.0
2018-01-23 14:00:00,49.79,49.85,49.77,49.82,51240.0,45.3546,45.4093,45.3364,45.382,51240.0
2018-01-23 14:30:00,49.81,49.86,49.79,49.85,52805.0,45.3728,45.4184,45.3546,45.4093,52805.0
2018-01-23 15:00:00,49.85,49.86,49.76,49.81,62764.0,45.4093,45.4184,45.3273,45.3728,62764.0
2018-01-23 15:30:00,49.82,49.88,49.79,49.85,226539.0,45.382,45.4366,45.3546,45.4093,226539.0
2018-01-24 09:30:00,49.9,50.02,49.54,49.54,111109.0,45.4548,45.5641,45.1269,45.1269,111109.0
2018-01-24 10:00:00,49.51,49.55,49.17,49.21,160483.0,45.0996,45.136,44.7899,44.8263,160483.0
2018-01-24 10:30:00,49.21,49.41,49.2,49.27,126278.0,44.8263,45.0085,44.8172,44.881,126278.0
2018-01-24 11:00:00,49.28,49.29,49.1,49.1,170858.0,44.8901,44.8992,44.7261,44.7261,170858.0
2018-01-24 11:30:00,49.12,49.28,49.1,49.21,156136.0,44.7443,44.8901,44.7261,44.8263,156136.0
2018-01-24 12:00:00,49.21,49.21,49.16,49.17,199287.0,44.8263,44.8263,44.7808,44.7899,199287.0
2018-01-24 12:30:00,49.17,49.25,49.14,49.2,91361.0,44.7899,44.8627,44.7625,44.8172,91361.0
2018-01-24 13:00:00,49.2,49.25,49.16,49.24,137713.0,44.8172,44.8627,44.7808,44.8536,137713.0
2018-01-24 13:30:00,49.23,49.29,49.17,49.18,107107.0,44.8445,44.8992,44.7899,44.799,107107.0
2018-01-24 14:00:00,49.19,49.21,49.01,49.18,115683.0,44.8081,44.8263,44.6441,44.799,115683.0
2018-01-24 14:30:00,49.17,49.2,49.07,49.17,128079.0,44.7899,44.8172,44.6988,44.7899,128079.0
2018-01-24 15:00:00,49.17,49.22,49.11,49.18,159433.0,44.7899,44.8354,44.7352,44.799,159433.0
2018-01-24 15:30:00,49.17,49.24,49.1,49.12,429623.0,44.7899,44.8536,44.7261,44.7443,429623.0
2018-01-25 09:30:00,49.2,49.33,49.01,49.33,118140.0,44.8172,44.9356,44.6441,44.9356,118140.0
2018-01-25 10:00:00,49.32,49.44,49.23,49.42,231559.0,44.9265,45.0358,44.8445,45.0176,231559.0
2018-01-25 10:30:00,49.41,49.54,49.41,49.47,76618.0,45.0085,45.1269,45.0085,45.0631,76618.0
2018-01-25 11:00:00,49.46,49.48,49.27,49.38,151243.0,45.054,45.0722,44.881,44.9812,151243.0
2018-01-25 11:30:00,49.39,49.49,49.33,49.4,84658.0,44.9903,45.0814,44.9356,44.9994,84658.0
2018-01-25 12:00:00,49.4,49.56,49.35,49.51,91425.0,44.9994,45.1451,44.9538,45.0996,91425.0
2018-01-25 12:30:00,49.52,49.57,49.42,49.46,72666.0,45.1087,45.1542,45.0176,45.054,72666.0
2018-01-25 13:00:00,49.47,49.54,49.46,49.47,53976.0,45.0631,45.1269,45.054,45.0631,53976.0
2018-01-25 13:30:00,49.48,49.52,49.39,49.39,63406.0,45.0722,45.1087,44.9903,44.9903,63406.0
2018-01-25 14:00:00,49.4,49.45,49.31,49.36,82516.0,44.9994,45.0449,44.9174,44.9629,82516.0
2018-01-25 14:30:00,49.37,49.39,49.19,49.23,169892.0,44.972,44.9903,44.8081,44.8445,169892.0
2018-01-25 15:00:00,49.23,49.25,49.2,49.24,162310.0,44.8445,44.8627,44.8172,44.8536,162310.0
2018-01-25 15:30:00,49.23,49.34,49.19,49.33,325675.0,44.8445,44.9447,44.8081,44.9356,325675.0
2018-01-26 09:30:00,49.07,49.13,48.68,48.68,190924.0,44.6988,44.7534,44.3435,44.3435,190924.0
2018-01-26 10:00:00,48.7,48.89,48.7,48.84,125655.0,44.3617,44.5348,44.3617,44.4893,125655.0
2018-01-26 10:30:00,48.85,48.85,48.73,48.78,159442.0,44.4984,44.4984,44.3891,44.4346,159442.0
2018-01-26 11:00:00,48.78,48.89,48.76,48.85,118282.0,44.4346,44.5348,44.4164,44.4984,118282.0
2018-01-26 11:30:00,48.86,48.91,48.81,48.81,88059.0,44.5075,44.553,44.4619,44.4619,88059.0
2018-01-26 12:00:00,48.8,48.83,48.73,48.8,113113.0,44.4528,44.4801,44.3891,44.4528,113113.0
2018-01-26 12:30:00,48.8,48.93,48.79,48.93,70491.0,44.4528,44.5712,44.4437,44.5712,70491.0
2018-01-26 13:00:00,48.92,49.08,48.91,49.08,70979.0,44.5621,44.7079,44.553,44.7079,70979.0
2018-01-26 13:30:00,49.07,49.07,48.95,48.95,78799.0,44.6988,44.6988,44.5895,44.5895,78799.0
2018-01-26 14:00:00,48.95,48.96,48.83,48.84,91942.0,44.5895,44.5986,44.4801,44.4893,91942.0
2018-01-26 14:30:00,48.85,48.97,48.84,48.91,96993.0,44.4984,44.6077,44.4893,44.553,96993.0
2018-01-26 15:00:00,48.91,49.02,48.86,48.96,115947.0,44.553,44.6532,44.5075,44.5986,115947.0
2018-01-26 15:30:00,48.96,49.11,48.96,49.11,353624.0,44.5986,44.7352,44.5986,44.7352,353624.0
2018-01-29 09:30:00,49.03,49.38,49.03,49.23,162684.0,44.6623,44.9812,44.6623,44.8445,162684.0
2018-01-29 10:00:00,49.22,49.26,49.12,49.16,70070.0,44.8354,44.8718,44.7443,44.7808,70070.0
2018-01-29 10:30:00,49.18,49.3,49.06,49.12,140210.0,44.799,44.9083,44.6897,44.7443,140210.0
2018-01-29 11:00:00,49.12,49.12,49.0,49.08,53559.0,44.7443,44.7443,44.635,44.7079,53559.0
2018-01-29 11:30:00,49.08,49.26,49.08,49.22,66948.0,44.7079,44.8718,44.7079,44.8354,66948.0
2018-01-29 12:00:00,49.22,49.3,49.21,49.24,48570.0,44.8354,44.9083,44.8263,44.8536,48570.0
2018-01-29 12:30:00,49.24,49.27,49.1,49.23,51858.0,44.8536,44.881,44.7261,44.8445,51858.0
2018-01-29 13:00:00,49.23,49.28,49.1,49.12,59991.0,44.8445,44.8901,44.7261,44.7443,59991.0
2018-01-29 13:30:00,49.13,49.14,49.05,49.09,56886.0,44.7534,44.7625,44.6805,44.717,56886.0
2018-01-29 14:00:00,49.08,49.08,48.95,48.97,76583.0,44.7079,44.7079,44.5895,44.6077,76583.0
2018-01-29 14:30:00,48.98,49.1,48.97,49.03,73145.0,44.6168,44.7261,44.6077,44.6623,73145.0
2018-01-29 15:00:00,49.03,49.04,48.94,49.01,114579.0,44.6623,44.6714,44.5803,44.6441,114579.0
2018-01-29 15:30:00,49.02,49.05,48.92,48.92,299804.0,44.6532,44.6805,44.5621,44.5621,299804.0
2018-01-30 09:30:00,48.88,49.45,48.68,49.05,109145.0,44.5257,45.0449,44.3435,44.6805,109145.0
2018-01-30 10:00:00,49.08,49.2,48.97,49.07,101063.0,44.7079,44.8172,44.6077,44.6988,101063.0
2018-01-30 10:30:00,49.08,49.3,49.06,49.27,81471.0,44.7079,44.9083,44.6897,44.881,81471.0
2018-01-30 11:00:00,49.27,49.27,48.98,49.08,111622.0,44.881,44.881,44.6168,44.7079,111622.0
2018-01-30 11:30:00,49.08,49.23,49.07,49.15,82126.0,44.7079,44.8445,44.6988,44.7716,82126.0
2018-01-30 12:00:00,49.13,49.19,49.09,49.12,56287.0,44.7534,44.8081,44.717,44.7443,56287.0
2018-01-30 12:30:00,49.11,49.17,49.1,49.12,58233.0,44.7352,44.7899,44.7261,44.7443,58233.0
2018-01-30 13:00:00,49.13,49.16,49.11,49.13,51963.0,44.7534,44.7808,44.7352,44.7534,51963.0
2018-01-30 13:30:00,49.13,49.27,49.13,49.25,57571.0,44.7534,44.881,44.7534,44.8627,57571.0
2018-01-30 14:00:00,49.25,49.33,49.16,49.19,101045.0,44.8627,44.9356,44.7808,44.8081,101045.0
2018-01-30 14:30:00,49.19,49.22,49.13,49.18,70205.0,44.8081,44.8354,44.7534,44.799,70205.0
2018-01-30 15:00:00,49.17,49.18,49.12,49.16,100387.0,44.7899,44.799,44.7443,44.7808,100387.0
2018-01-30 15:30:00,49.15,49.22,49.08,49.09,329201.0,44.7716,44.8354,44.7079,44.717,329201.0
2018-01-31 09:30:00,49.03,49.36,48.95,49.13,113292.0,44.6623,44.9629,44.5895,44.7534,113292.0
2018-01-31 10:00:00,49.13,49.17,49.03,49.05,109753.0,44.7534,44.7899,44.6623,44.6805,109753.0
2018-01-31 10:30:00,49.05,49.2,48.99,49.2,57215.0,44.6805,44.8172,44.6259,44.8172,57215.0
2018-01-31 11:00:00,49.18,49.28,49.15,49.27,61647.0,44.799,44.8901,44.7716,44.881,61647.0
2018-01-31 11:30:00,49.27,49.34,49.22,49.29,56428.0,44.881,44.9447,44.8354,44.8992,56428.0
2018-01-31 12:00:00,49.3,49.36,49.23,49.28,50509.0,44.9083,44.9629,44.8445,44.8901,50509.0
2018-01-31 12:30:00,49.29,49.39,49.14,49.26,100817.0,44.8992,44.9903,44.7625,44.8718,100817.0
2018-01-31 13:00:00,49.26,49.29,49.19,49.26,63349.0,44.8718,44.8992,44.8081,44.8718,63349.0
2018-01-31 13:30:00,49.26,49.28,49.05,49.06,92755.0,44.8718,44.8901,44.6805,44.6897,92755.0
2018-01-31 14:00:00,49.06,49.22,48.83,48.9,176627.0,44.6897,44.8354,44.4801,44.5439,176627.0
2018-01-31 14:30:00,48.9,48.91,48.63,48.86,219230.0,44.5439,44.553,44.298,44.5075,219230.0
2018-01-31 15:00:00,48.85,48.89,48.71,48.84,203124.0,44.4984,44.5348,44.3708,44.4893,203124.0
2018-01-31 15:30:00,48.84,48.98,48.83,48.85,436339.0,44.4893,44.6168,44.4801,44.4984,436339.0
2018-02-01 09:30:00,48.91,48.95,48.68,48.95,107479.0,44.553,44.5895,44.3435,44.5895,107479.0
2018-02-01 10:00:00,48.93,48.96,48.76,48.81,128398.0,44.5712,44.5986,44.4164,44.4619,128398.0
2018-02-01 10:30:00,48.8,48.88,48.75,48.78,93906.0,44.4528,44.5257,44.4073,44.4346,93906.0
2018-02-01 11:00:00,48.79,48.85,48.74,48.79,80827.0,44.4437,44.4984,44.3982,44.4437,80827.0
2018-02-01 11:30:00,48.8,49.03,48.8,49.0,96774.0,44.4528,44.6623,44.4528,44.635,96774.0
2018-02-01 12:00:00,49.0,49.0,48.87,48.87,82550.0,44.635,44.635,44.5166,44.5166,82550.0
2018-02-01 12:30:00,48.87,48.87,48.77,48.81,89388.0,44.5166,44.5166,44.4255,44.4619,89388.0
2018-02-01 13:00:00,48.82,48.83,48.54,48.57,150998.0,44.471,44.4801,44.216,44.2433,150998.0
2018-02-01 13:30:00,48.57,48.71,48.56,48.59,122482.0,44.2433,44.3708,44.2342,44.2615,122482.0
2018-02-01 14:00:00,48.6,48.61,48.43,48.53,152643.0,44.2706,44.2797,44.1158,44.2069,152643.0
2018-02-01 14:30:00,48.55,48.69,48.46,48.68,156257.0,44.2251,44.3526,44.1431,44.3435,156257.0
2018-02-01 15:00:00,48.67,48.67,48.53,48.56,148499.0,44.3344,44.3344,44.2069,44.2342,148499.0
2018-02-01 15:30:00,48.57,48.57,48.43,48.5,392532.0,44.2433,44.2433,44.1158,44.1795,392532.0
2018-02-02 09:30:00,48.14,48.14,46.96,47.09,484719.0,43.8516,43.8516,42.7767,42.8951,484719.0
2018-02-02 10:00:00,47.1,47.27,46.86,47.02,347601.0,42.9043,43.0591,42.6856,42.8314,347601.0
2018-02-02 10:30:00,47.03,47.15,46.92,46.96,191950.0,42.8405,42.9498,42.7403,42.7767,191950.0
2018-02-02 11:00:00,46.96,47.05,46.77,46.79,253597.0,42.7767,42.8587,42.6037,42.6219,253597.0
2018-02-02 11:30:00,46.79,46.91,46.58,46.62,242465.0,42.6219,42.7312,42.4306,42.467,242465.0
2018-02-02 12:00:00,46.62,46.75,46.6,46.67,194230.0,42.467,42.5854,42.4488,42.5126,194230.0
2018-02-02 12:30:00,46.67,46.69,46.51,46.54,314361.0,42.5126,42.5308,42.3668,42.3941,314361.0
2018-02-02 13:00:00,46.54,46.75,46.36,46.47,309194.0,42.3941,42.5854,42.2302,42.3304,309194.0
2018-02-02 13:30:00,46.47,46.72,46.46,46.64,235456.0,42.3304,42.5581,42.3213,42.4852,235456.0
2018-02-02 14:00:00,46.63,46.71,46.27,46.29,313187.0,42.4761,42.549,42.1482,42.1664,313187.0
2018-02-02 14:30:00,46.29,46.38,46.13,46.22,284904.0,42.1664,42.2484,42.0207,42.1027,284904.0
2018-02-02 15:00:00,46.21,46.53,46.19,46.4,319274.0,42.0935,42.385,42.0753,42.2666,319274.0
2018-02-02 15:30:00,46.4,46.41,46.21,46.29,807957.0,42.2666,42.2757,42.0935,42.1664,807957.0
2018-02-05 09:30:00,46.62,48.79,46.62,48.35,648455.0,42.467,44.4437,42.467,44.0429,648455.0
2018-02-05 10:00:00,48.35,48.39,47.81,48.2,346410.0,44.0429,44.0793,43.551,43.9063,346410.0
2018-02-05 10:30:00,48.2,48.47,47.86,48.25,240045.0,43.9063,44.1522,43.5966,43.9518,240045.0
2018-02-05 11:00:00,48.27,48.44,48.12,48.21,187796.0,43.97,44.1249,43.8334,43.9154,187796.0
2018-02-05 11:30:00,48.22,48.3,47.84,48.0,138233.0,43.9245,43.9974,43.5783,43.7241,138233.0
2018-02-05 12:00:00,47.99,48.01,47.56,47.75,149241.0,43.715,43.7332,43.3233,43.4964,149241.0
2018-02-05 12:30:00,47.72,47.97,47.69,47.84,120652.0,43.469,43.6968,43.4417,43.5783,120652.0
2018-02-05 13:00:00,47.84,47.84,47.29,47.53,168741.0,43.5783,43.5783,43.0773,43.296,168741.0
2018-02-05 13:30:00,47.52,47.53,47.19,47.48,168649.0,43.2868,43.296,42.9862,43.2504,168649.0
2018-02-05 14:00:00,47.46,47.71,47.32,47.57,131258.0,43.2322,43.4599,43.1047,43.3324,131258.0
2018-02-05 14:30:00,47.56,47.65,47.35,47.48,194931.0,43.3233,43.4053,43.132,43.2504,194931.0
2018-02-05 15:00:00,47.48,47.84,47.28,47.68,486834.0,43.2504,43.5783,43.0682,43.4326,486834.0
2018-02-05 15:30:00,47.66,47.9,47.4,47.42,1048854.0,43.4144,43.633,43.1775,43.1958,1048854.0
2018-02-06 09:30:00,46.91,47.86,46.74,47.16,368246.0,42.7312,43.5966,42.5763,42.9589,368246.0
2018-02-06 10:00:00,47.16,48.42,47.05,48.35,310035.0,42.9589,44.1067,42.8587,44.0429,310035.0
2018-02-06 10:30:00,48.35,48.58,48.15,48.55,290421.0,44.0429,44.2524,43.8607,44.2251,290421.0
2018-02-06 11:00:00,48.52,48.73,48.23,48.29,272090.0,44.1978,44.3891,43.9336,43.9883,272090.0
2018-02-06 11:30:00,48.32,48.53,48.01,48.45,196124.0,44.0156,44.2069,43.7332,44.134,196124.0
2018-02-06 12:00:00,48.44,48.84,48.41,48.84,169204.0,44.1249,44.4893,44.0976,44.4893,169204.0
2018-02-06 12:30:00,48.83,48.97,48.57,48.66,116972.0,44.4801,44.6077,44.2433,44.3253,116972.0
2018-02-06 13:00:00,48.62,48.63,48.01,48.12,189580.0,44.2889,44.298,43.7332,43.8334,189580.0
2018-02-06 13:30:00,48.11,48.29,48.02,48.25,293950.0,43.8243,43.9883,43.7423,43.9518,293950.0
2018-02-06 14:00:00,48.23,48.26,47.83,47.87,232299.0,43.9336,43.9609,43.5692,43.6057,232299.0
2018-02-06 14:30:00,47.87,47.89,47.65,47.84,297901.0,43.6057,43.6239,43.4053,43.5783,297901.0
2018-02-06 15:00:00,47.86,48.2,47.85,47.88,313874.0,43.5966,43.9063,43.5874,43.6148,313874.0
2018-02-06 15:30:00,47.88,48.1,47.78,47.89,595740.0,43.6148,43.8152,43.5237,43.6239,595740.0
2018-02-07 09:30:00,48.38,48.62,48.1,48.23,306280.0,44.0702,44.2889,43.8152,43.9336,306280.0
2018-02-07 10:00:00,48.22,48.47,48.05,48.41,217483.0,43.9245,44.1522,43.7696,44.0976,217483.0
2018-02-07 10:30:00,48.41,48.84,48.39,48.73,252551.0,44.0976,44.4893,44.0793,44.3891,252551.0
2018-02-07 11:00:00,48.73,48.81,48.58,48.67,194683.0,44.3891,44.4619,44.2524,44.3344,194683.0
2018-02-07 11:30:00,48.68,48.7,48.52,48.61,152921.0,44.3435,44.3617,44.1978,44.2797,152921.0
2018-02-07 12:00:00,48.59,48.64,48.48,48.52,183621.0,44.2615,44.3071,44.1613,44.1978,183621.0
2018-02-07 12:30:00,48.53,48.56,48.39,48.5,166535.0,44.2069,44.2342,44.0793,44.1795,166535.0
2018-02-07 13:00:00,48.49,48.57,47.94,48.06,256409.0,44.1704,44.2433,43.6694,43.7787,256409.0
2018-02-07 13:30:00,48.05,48.32,47.95,48.16,141715.0,43.7696,44.0156,43.6785,43.8698,141715.0
2018-02-07 14:00:00,48.17,48.28,47.98,48.28,137717.0,43.8789,43.9791,43.7059,43.9791,137717.0
2018-02-07 14:30:00,48.27,48.28,47.89,48.02,210551.0,43.97,43.9791,43.6239,43.7423,210551.0
2018-02-07 15:00:00,48.01,48.1,47.85,47.9,333641.0,43.7332,43.8152,43.5874,43.633,333641.0
2018-02-07 15:30:00,47.91,47.99,47.35,47.37,1023965.0,43.6421,43.715,43.132,43.1502,1023965.0
2018-02-08 09:30:00,47.46,47.58,47.06,47.23,177736.0,43.2322,43.3415,42.8678,43.0227,177736.0
2018-02-08 10:00:00,47.21,47.51,47.05,47.35,112320.0,43.0045,43.2777,42.8587,43.132,112320.0
2018-02-08 10:30:00,47.37,47.54,47.33,47.5,98443.0,43.1502,43.3051,43.1138,43.2686,98443.0
2018-02-08 11:00:00,47.47,47.74,47.43,47.7,121762.0,43.2413,43.4872,43.2049,43.4508,121762.0
2018-02-08 11:30:00,47.7,47.81,47.57,47.63,84668.0,43.4508,43.551,43.3324,43.387,84668.0
2018-02-08 12:00:00,47.58,47.83,47.51,47.7,126545.0,43.3415,43.5692,43.2777,43.4508,126545.0
2018-02-08 12:30:00,47.72,47.76,47.25,47.43,113335.0,43.469,43.5055,43.0409,43.2049,113335.0
2018-02-08 13:00:00,47.42,47.7,47.34,47.48,94549.0,43.1958,43.4508,43.1229,43.2504,94549.0
2018-02-08 13:30:00,47.49,47.72,47.44,47.71,75246.0,43.2595,43.469,43.214,43.4599,75246.0
2018-02-08 14:00:00,47.72,47.84,47.58,47.76,97439.0,43.469,43.5783,43.3415,43.5055,97439.0
2018-02-08 14:30:00,47.74,47.97,47.7,47.88,121931.0,43.4872,43.6968,43.4508,43.6148,121931.0
2018-02-08 15:00:00,47.88,48.01,47.82,47.89,190663.0,43.6148,43.7332,43.5601,43.6239,190663.0
2018-02-08 15:30:00,47.88,47.93,47.36,47.38,446340.0,43.6148,43.6603,43.1411,43.1593,446340.0
2018-02-09 09:30:00,47.87,48.11,47.46,47.8,266264.0,43.6057,43.8243,43.2322,43.5419,266264.0
2018-02-09 10:00:00,47.79,48.45,47.77,48.41,232053.0,43.5328,44.134,43.5146,44.0976,232053.0
2018-02-09 10:30:00,48.39,48.77,48.31,48.77,280684.0,44.0793,44.4255,44.0065,44.4255,280684.0
2018-02-09 11:00:00,48.78,48.8,48.53,48.61,218418.0,44.4346,44.4528,44.2069,44.2797,218418.0
2018-02-09 11:30:00,48.6,48.63,48.33,48.38,203648.0,44.2706,44.298,44.0247,44.0702,203648.0
2018-02-09 12:00:00,48.4,48.44,48.06,48.12,169924.0,44.0885,44.1249,43.7787,43.8334,169924.0
2018-02-09 12:30:00,48.1,48.21,48.04,48.19,120750.0,43.8152,43.9154,43.7605,43.8972,120750.0
2018-02-09 13:00:00,48.18,48.18,47.85,48.0,99622.0,43.8881,43.8881,43.5874,43.7241,99622.0
2018-02-09 13:30:00,47.95,48.17,47.83,47.98,168287.0,43.6785,43.8789,43.5692,43.7059,168287.0
2018-02-09 14:00:00,48.0,48.34,47.97,48.22,196494.0,43.7241,44.0338,43.6968,43.9245,196494.0
2018-02-09 14:30:00,48.22,48.25,48.06,48.11,179760.0,43.9245,43.9518,43.7787,43.8243,179760.0
2018-02-09 15:00:00,48.1,48.4,47.95,48.32,263418.0,43.8152,44.0885,43.6785,44.0156,263418.0
2018-02-09 15:30:00,48.33,48.84,48.29,48.57,806561.0,44.0247,44.4893,43.9883,44.2433,806561.0
2018-02-12 09:30:00,48.68,49.29,48.64,49.02,333837.0,44.3435,44.8992,44.3071,44.6532,333837.0
2018-02-12 10:00:00,49.05,49.13,48.39,48.57,196619.0,44.6805,44.7534,44.0793,44.2433,196619.0
2018-02-12 10:30:00,48.57,48.59,48.16,48.25,134226.0,44.2433,44.2615,43.8698,43.9518,134226.0
2018-02-12 11:00:00,48.25,48.56,48.2,48.54,101206.0,43.9518,44.2342,43.9063,44.216,101206.0
2018-02-12 11:30:00,48.54,48.66,48.41,48.66,77199.0,44.216,44.3253,44.0976,44.3253,77199.0
2018-02-12 12:00:00,48.65,48.94,48.64,48.85,70688.0,44.3162,44.5803,44.3071,44.4984,70688.0
2018-02-12 12:30:00,48.85,48.85,48.7,48.76,56291.0,44.4984,44.4984,44.3617,44.4164,56291.0
2018-02-12 13:00:00,48.77,48.82,48.65,48.66,58705.0,44.4255,44.471,44.3162,44.3253,58705.0
2018-02-12 13:30:00,48.66,48.66,48.42,48.55,61048.0,44.3253,44.3253,44.1067,44.2251,61048.0
2018-02-12 14:00:00,48.55,48.56,48.4,48.52,70106.0,44.2251,44.2342,44.0885,44.1978,70106.0
2018-02-12 14:30:00,48.52,48.8,48.52,48.7,119561.0,44.1978,44.4528,44.1978,44.3617,119561.0
2018-02-12 15:00:00,48.69,48.82,48.67,48.72,96446.0,44.3526,44.471,44.3344,44.3799,96446.0
2018-02-12 15:30:00,48.73,48.77,48.46,48.64,285453.0,44.3891,44.4255,44.1431,44.3071,285453.0
2018-02-13 09:30:00,48.5,48.75,48.47,48.72,103342.0,44.1795,44.4073,44.1522,44.3799,103342.0
2018-02-13 10:00:00,48.71,48.75,48.49,48.52,59037.0,44.3708,44.4073,44.1704,44.1978,59037.0
2018-02-13 10:30:00,48.49,48.74,48.44,48.69,64882.0,44.1704,44.3982,44.1249,44.3526,64882.0
2018-02-13 11:00:00,48.68,48.78,48.61,48.68,70288.0,44.3435,44.4346,44.2797,44.3435,70288.0
2018-02-13 11:30:00,48.66,48.69,48.54,48.6,91518.0,44.3253,44.3526,44.216,44.2706,91518.0
2018-02-13 12:00:00,48.6,48.71,48.53,48.7,54199.0,44.2706,44.3708,44.2069,44.3617,54199.0
2018-02-13 12:30:00,48.69,48.72,48.63,48.64,63578.0,44.3526,44.3799,44.298,44.3071,63578.0
2018-02-13 13:00:00,48.63,48.73,48.57,48.7,47448.0,44.298,44.3891,44.2433,44.3617,47448.0
2018-02-13 13:30:00,48.7,48.8,48.66,48.8,48716.0,44.3617,44.4528,44.3253,44.4528,48716.0
2018-02-13 14:00:00,48.81,48.87,48.7,48.71,53142.0,44.4619,44.5166,44.3617,44.3708,53142.0
2018-02-13 14:30:00,48.7,48.7,48.55,48.57,140580.0,44.3617,44.3617,44.2251,44.2433,140580.0
2018-02-13 15:00:00,48.58,48.87,48.56,48.85,95675.0,44.2524,44.5166,44.2342,44.4984,95675.0
2018-02-13 15:30:00,48.85,48.88,48.64,48.64,290752.0,44.4984,44.5257,44.3071,44.3071,290752.0
2018-02-14 09:30:00,48.44,48.64,48.3,48.33,128907.0,44.3212,44.5042,44.1931,44.2206,128907.0
2018-02-14 10:00:00,48.33,48.55,48.29,48.46,114299.0,44.2206,44.4219,44.184,44.3395,114299.0
2018-02-14 10:30:00,48.46,48.78,48.46,48.74,85183.0,44.3395,44.6323,44.3395,44.5957,85183.0
2018-02-14 11:00:00,48.74,48.9,48.74,48.88,55485.0,44.5957,44.7421,44.5957,44.7238,55485.0
2018-02-14 11:30:00,48.89,48.9,48.69,48.73,55666.0,44.733,44.7421,44.55,44.5866,55666.0
2018-02-14 12:00:00,48.74,48.82,48.56,48.64,63743.0,44.5957,44.6689,44.431,44.5042,63743.0
2018-02-14 12:30:00,48.64,48.76,48.61,48.74,43014.0,44.5042,44.614,44.4768,44.5957,43014.0
2018-02-14 13:00:00,48.74,48.92,48.73,48.83,41080.0,44.5957,44.7604,44.5866,44.6781,41080.0
2018-02-14 13:30:00,48.83,48.88,48.81,48.84,36576.0,44.6781,44.7238,44.6598,44.6872,36576.0
2018-02-14 14:00:00,48.84,48.9,48.78,48.78,54537.0,44.6872,44.7421,44.6323,44.6323,54537.0
2018-02-14 14:30:00,48.77,48.98,48.77,48.97,59533.0,44.6232,44.8153,44.6232,44.8062,59533.0
2018-02-14 15:00:00,48.96,49.06,48.95,48.96,85475.0,44.797,44.8885,44.7879,44.797,85475.0
2018-02-14 15:30:00,48.95,48.98,48.83,48.88,202030.0,44.7879,44.8153,44.6781,44.7238,202030.0
2018-02-15 09:30:00,49.01,49.08,48.47,48.48,105849.0,44.8428,44.9068,44.3487,44.3578,105849.0
2018-02-15 10:00:00,48.49,48.63,48.42,48.54,123023.0,44.367,44.4951,44.3029,44.4127,123023.0
2018-02-15 10:30:00,48.53,48.94,48.48,48.77,93265.0,44.4036,44.7787,44.3578,44.6232,93265.0
2018-02-15 11:00:00,48.78,48.86,48.64,48.86,126030.0,44.6323,44.7055,44.5042,44.7055,126030.0
2018-02-15 11:30:00,48.86,49.24,48.85,49.11,54048.0,44.7055,45.0532,44.6964,44.9343,54048.0
2018-02-15 12:00:00,49.12,49.3,49.12,49.3,50703.0,44.9434,45.1081,44.9434,45.1081,50703.0
2018-02-15 12:30:00,49.31,49.38,49.28,49.3,54638.0,45.1173,45.1813,45.0898,45.1081,54638.0
2018-02-15 13:00:00,49.31,49.46,49.29,49.46,68769.0,45.1173,45.2545,45.099,45.2545,68769.0
2018-02-15 13:30:00,49.45,49.61,49.41,49.55,171530.0,45.2454,45.3917,45.2088,45.3368,171530.0
2018-02-15 14:00:00,49.55,49.63,49.47,49.5,59176.0,45.3368,45.41,45.2637,45.2911,59176.0
2018-02-15 14:30:00,49.5,49.6,49.48,49.58,54637.0,45.2911,45.3826,45.2728,45.3643,54637.0
2018-02-15 15:00:00,49.57,49.7,49.55,49.56,99556.0,45.3551,45.4741,45.3368,45.346,99556.0
2018-02-15 15:30:00,49.56,49.72,49.49,49.71,273997.0,45.346,45.4924,45.282,45.4832,273997.0
2018-02-16 09:30:00,49.57,49.8,49.46,49.58,183730.0,45.3551,45.5656,45.2545,45.3643,183730.0
2018-02-16 10:00:00,49.58,49.75,49.53,49.75,91959.0,45.3643,45.5198,45.3185,45.5198,91959.0
2018-02-16 10:30:00,49.75,49.78,49.64,49.65,49327.0,45.5198,45.5473,45.4192,45.4283,49327.0
2018-02-16 11:00:00,49.65,49.81,49.65,49.76,53116.0,45.4283,45.5747,45.4283,45.529,53116.0
2018-02-16 11:30:00,49.77,49.87,49.76,49.82,61687.0,45.5381,45.6296,45.529,45.5839,61687.0
2018-02-16 12:00:00,49.83,49.87,49.77,49.84,49851.0,45.593,45.6296,45.5381,45.6022,49851.0
2018-02-16 12:30:00,49.85,50.0,49.83,49.92,57935.0,45.6113,45.7486,45.593,45.6754,57935.0
2018-02-16 13:00:00,49.94,49.97,49.85,49.85,51962.0,45.6937,45.7211,45.6113,45.6113,51962.0
2018-02-16 13:30:00,49.87,49.98,49.82,49.96,46383.0,45.6296,45.7303,45.5839,45.712,46383.0
2018-02-16 14:00:00,49.94,49.98,49.69,49.78,61351.0,45.6937,45.7303,45.4649,45.5473,61351.0
2018-02-16 14:30:00,49.76,49.88,49.74,49.88,40890.0,45.529,45.6388,45.5107,45.6388,40890.0
2018-02-16 15:00:00,49.86,49.97,49.86,49.94,87427.0,45.6205,45.7211,45.6205,45.6937,87427.0
2018-02-16 15:30:00,49.93,49.95,49.76,49.79,422189.0,45.6845,45.7028,45.529,45.5564,422189.0
2018-02-20 09:30:00,49.42,49.63,48.94,49.06,245256.0,45.2179,45.41,44.7787,44.8885,245256.0
2018-02-20 10:00:00,49.06,49.19,48.74,48.81,159179.0,44.8885,45.0075,44.5957,44.6598,159179.0
2018-02-20 10:30:00,48.82,48.88,48.5,48.51,126580.0,44.6689,44.7238,44.3761,44.3853,126580.0
2018-02-20 11:00:00,48.5,48.55,48.34,48.49,146807.0,44.3761,44.4219,44.2297,44.367,146807.0
2018-02-20 11:30:00,48.49,48.82,48.47,48.77,80986.0,44.367,44.6689,44.3487,44.6232,80986.0
2018-02-20 12:00:00,48.77,48.81,48.54,48.57,45752.0,44.6232,44.6598,44.4127,44.4402,45752.0
2018-02-20 12:30:00,48.59,48.67,48.59,48.62,44122.0,44.4585,44.5317,44.4585,44.4859,44122.0
2018-02-20 13:00:00,48.61,48.63,48.37,48.41,43464.0,44.4768,44.4951,44.2572,44.2938,43464.0
2018-02-20 13:30:00,48.41,48.47,48.38,48.41,47308.0,44.2938,44.3487,44.2663,44.2938,47308.0
2018-02-20 14:00:00,48.41,48.51,48.38,48.39,83654.0,44.2938,44.3853,44.2663,44.2755,83654.0
2018-02-20 14:30:00,48.39,48.54,48.36,48.41,106097.0,44.2755,44.4127,44.248,44.2938,106097.0
2018-02-20 15:00:00,48.41,48.56,48.33,48.36,156625.0,44.2938,44.431,44.2206,44.248,156625.0
2018-02-20 15:30:00,48.38,48.53,48.35,48.38,440329.0,44.2663,44.4036,44.2389,44.2663,440329.0
2018-02-21 09:30:00,48.34,48.79,48.34,48.6,55995.0,44.2297,44.6415,44.2297,44.4676,55995.0
2018-02-21 10:00:00,48.58,48.59,48.44,48.59,92133.0,44.4493,44.4585,44.3212,44.4585,92133.0
2018-02-21 10:30:00,48.59,48.61,48.44,48.61,114592.0,44.4585,44.4768,44.3212,44.4768,114592.0
2018-02-21 11:00:00,48.61,48.64,48.48,48.53,63897.0,44.4768,44.5042,44.3578,44.4036,63897.0
2018-02-21 11:30:00,48.53,48.66,48.53,48.64,46757.0,44.4036,44.5225,44.4036,44.5042,46757.0
2018-02-21 12:00:00,48.65,48.68,48.47,48.51,35558.0,44.5134,44.5408,44.3487,44.3853,35558.0
2018-02-21 12:30:00,48.5,48.54,48.46,48.51,27328.0,44.3761,44.4127,44.3395,44.3853,27328.0
2018-02-21 13:00:00,48.51,48.54,48.4,48.4,34818.0,44.3853,44.4127,44.2846,44.2846,34818.0
2018-02-21 13:30:00,48.41,48.42,48.29,48.34,52646.0,44.2938,44.3029,44.184,44.2297,52646.0
2018-02-21 14:00:00,48.33,48.6,48.32,48.41,81048.0,44.2206,44.4676,44.2114,44.2938,81048.0
2018-02-21 14:30:00,48.44,48.49,48.29,48.36,59912.0,44.3212,44.367,44.184,44.248,59912.0
2018-02-21 15:00:00,48.35,48.35,47.99,48.21,134454.0,44.2389,44.2389,43.9095,44.1108,134454.0
2018-02-21 15:30:00,48.21,48.27,47.94,47.94,387088.0,44.1108,44.1657,43.8637,43.8637,387088.0
2018-02-22 09:30:00,48.13,48.45,47.99,48.24,63780.0,44.0376,44.3304,43.9095,44.1382,63780.0
2018-02-22 10:00:00,48.23,48.42,48.23,48.36,41912.0,44.1291,44.3029,44.1291,44.248,41912.0
2018-02-22 10:30:00,48.38,48.58,48.36,48.52,43413.0,44.2663,44.4493,44.248,44.3944,43413.0
2018-02-22 11:00:00,48.52,48.52,48.4,48.45,46328.0,44.3944,44.3944,44.2846,44.3304,46328.0
2018-02-22 11:30:00,48.44,48.44,48.32,48.36,49015.0,44.3212,44.3212,44.2114,44.248,49015.0
2018-02-22 12:00:00,48.36,48.55,48.36,48.39,54283.0,44.248,44.4219,44.248,44.2755,54283.0
2018-02-22 12:30:00,48.39,48.41,48.2,48.21,76012.0,44.2755,44.2938,44.1016,44.1108,76012.0
2018-02-22 13:00:00,48.21,48.23,48.05,48.13,67586.0,44.1108,44.1291,43.9644,44.0376,67586.0
2018-02-22 13:30:00,48.12,48.14,48.04,48.07,54992.0,44.0284,44.0467,43.9552,43.9827,54992.0
2018-02-22 14:00:00,48.06,48.24,48.06,48.21,84778.0,43.9735,44.1382,43.9735,44.1108,84778.0
2018-02-22 14:30:00,48.2,48.21,47.99,48.03,100523.0,44.1016,44.1108,43.9095,43.9461,100523.0
2018-02-22 15:00:00,48.03,48.25,48.02,48.18,105852.0,43.9461,44.1474,43.9369,44.0833,105852.0
2018-02-22 15:30:00,48.19,48.25,48.04,48.16,245972.0,44.0925,44.1474,43.9552,44.065,245972.0
2018-02-23 09:30:00,48.3,48.43,48.0,48.25,74214.0,44.1931,44.3121,43.9186,44.1474,74214.0
2018-02-23 10:00:00,48.23,48.53,48.22,48.52,233475.0,44.1291,44.4036,44.1199,44.3944,233475.0
2018-02-23 10:30:00,48.52,48.71,48.51,48.68,128295.0,44.3944,44.5683,44.3853,44.5408,128295.0
2018-02-23 11:00:00,48.67,48.79,48.64,48.67,156677.0,44.5317,44.6415,44.5042,44.5317,156677.0
2018-02-23 11:30:00,48.66,49.01,48.66,49.0,105531.0,44.5225,44.8428,44.5225,44.8336,105531.0
2018-02-23 12:00:00,49.0,49.0,48.84,48.85,113411.0,44.8336,44.8336,44.6872,44.6964,113411.0
2018-02-23 12:30:00,48.85,48.93,48.85,48.87,46045.0,44.6964,44.7696,44.6964,44.7147,46045.0
2018-02-23 13:00:00,48.87,48.87,48.78,48.87,34339.0,44.7147,44.7147,44.6323,44.7147,34339.0
2018-02-23 13:30:00,48.86,48.91,48.82,48.9,62710.0,44.7055,44.7513,44.6689,44.7421,62710.0
2018-02-23 14:00:00,48.91,49.01,48.87,48.98,76737.0,44.7513,44.8428,44.7147,44.8153,76737.0
2018-02-23 14:30:00,48.98,49.04,48.95,49.04,94672.0,44.8153,44.8702,44.7879,44.8702,94672.0
2018-02-23 15:00:00,49.04,49.18,49.03,49.13,102249.0,44.8702,44.9983,44.8611,44.9526,102249.0
2018-02-23 15:30:00,49.14,49.17,49.04,49.13,403105.0,44.9617,44.9892,44.8702,44.9526,403105.0
2018-02-26 09:30:00,49.37,50.03,49.18,49.95,166498.0,45.1722,45.776,44.9983,45.7028,166498.0
2018-02-26 10:00:00,49.92,49.98,49.68,49.77,117270.0,45.6754,45.7303,45.4558,45.5381,117270.0
2018-02-26 10:30:00,49.77,50.07,49.65,50.07,193704.0,45.5381,45.8126,45.4283,45.8126,193704.0
2018-02-26 11:00:00,50.06,50.23,50.03,50.04,172859.0,45.8035,45.959,45.776,45.7852,172859.0
2018-02-26 11:30:00,50.05,50.12,49.96,50.11,92158.0,45.7943,45.8584,45.712,45.8492,92158.0
2018-02-26 12:00:00,50.11,50.27,50.04,50.11,99005.0,45.8492,45.9956,45.7852,45.8492,99005.0
2018-02-26 12:30:00,50.12,50.12,49.99,50.03,61311.0,45.8584,45.8584,45.7394,45.776,61311.0
2018-02-26 13:00:00,50.03,50.04,49.81,49.9,97496.0,45.776,45.7852,45.5747,45.6571,97496.0
2018-02-26 13:30:00,49.91,49.92,49.8,49.84,45576.0,45.6662,45.6754,45.5656,45.6022,45576.0
2018-02-26 14:00:00,49.84,49.89,49.8,49.83,113865.0,45.6022,45.6479,45.5656,45.593,113865.0
2018-02-26 14:30:00,49.83,50.0,49.82,50.0,69201.0,45.593,45.7486,45.5839,45.7486,69201.0
2018-02-26 15:00:00,50.0,50.01,49.92,49.97,106132.0,45.7486,45.7577,45.6754,45.7211,106132.0
2018-02-26 15:30:00,49.97,50.02,49.93,49.98,401437.0,45.7211,45.7669,45.6845,45.7303,401437.0
2018-02-27 09:30:00,49.89,50.53,49.89,50.13,287374.0,45.6479,46.2335,45.6479,45.8675,287374.0
2018-02-27 10:00:00,50.12,50.35,50.07,50.26,222050.0,45.8584,46.0688,45.8126,45.9865,222050.0
2018-02-27 10:30:00,50.26,50.27,49.9,49.94,342206.0,45.9865,45.9956,45.6571,45.6937,342206.0
2018-02-27 11:00:00,49.92,50.17,49.87,49.92,156594.0,45.6754,45.9041,45.6296,45.6754,156594.0
2018-02-27 11:30:00,49.92,49.97,49.73,49.75,185743.0,45.6754,45.7211,45.5015,45.5198,185743.0
2018-02-27 12:00:00,49.74,49.92,49.73,49.83,70707.0,45.5107,45.6754,45.5015,45.593,70707.0
2018-02-27 12:30:00,49.83,49.91,49.69,49.88,190532.0,45.593,45.6662,45.4649,45.6388,190532.0
2018-02-27 13:00:00,49.88,49.88,49.72,49.74,145630.0,45.6388,45.6388,45.4924,45.5107,145630.0
2018-02-27 13:30:00,49.75,49.75,49.52,49.53,40365.0,45.5198,45.5198,45.3094,45.3185,40365.0
2018-02-27 14:00:00,49.54,49.67,49.48,49.67,66336.0,45.3277,45.4466,45.2728,45.4466,66336.0
2018-02-27 14:30:00,49.67,49.74,49.61,49.64,96306.0,45.4466,45.5107,45.3917,45.4192,96306.0
2018-02-27 15:00:00,49.64,49.67,49.5,49.55,181132.0,45.4192,45.4466,45.2911,45.3368,181132.0
2018-02-27 15:30:00,49.56,49.72,49.46,49.47,493175.0,45.346,45.4924,45.2545,45.2637,493175.0
2018-02-28 09:30:00,49.74,49.77,49.52,49.67,154902.0,45.5107,45.5381,45.3094,45.4466,154902.0
2018-02-28 10:00:00,49.65,49.65,49.29,49.36,197065.0,45.4283,45.4283,45.099,45.163,197065.0
2018-02-28 10:30:00,49.36,49.55,49.35,49.43,109168.0,45.163,45.3368,45.1539,45.2271,109168.0
2018-02-28 11:00:00,49.43,49.63,49.42,49.62,164999.0,45.2271,45.41,45.2179,45.4009,164999.0
2018-02-28 11:30:00,49.62,49.66,49.24,49.37,287594.0,45.4009,45.4375,45.0532,45.1722,287594.0
2018-02-28 12:00:00,49.37,49.48,49.26,49.43,82215.0,45.1722,45.2728,45.0715,45.2271,82215.0
2018-02-28 12:30:00,49.43,49.61,49.41,49.5,103478.0,45.2271,45.3917,45.2088,45.2911,103478.0
2018-02-28 13:00:00,49.5,49.56,49.47,49.5,71040.0,45.2911,45.346,45.2637,45.2911,71040.0
2018-02-28 13:30:00,49.48,49.58,49.48,49.57,55521.0,45.2728,45.3643,45.2728,45.3551,55521.0
2018-02-28 14:00:00,49.58,49.62,49.51,49.57,74190.0,45.3643,45.4009,45.3003,45.3551,74190.0
2018-02-28 14:30:00,49.57,49.57,49.46,49.51,106086.0,45.3551,45.3551,45.2545,45.3003,106086.0
2018-02-28 15:00:00,49.51,49.54,49.4,49.4,182289.0,45.3003,45.3277,45.1996,45.1996,182289.0
2018-02-28 15:30:00,49.4,49.48,49.2,49.2,426575.0,45.1996,45.2728,45.0166,45.0166,426575.0
2018-03-01 09:30:00,49.1,49.36,48.96,49.34,159094.0,44.9251,45.163,44.797,45.1447,159094.0
2018-03-01 10:00:00,49.32,49.63,49.27,49.51,295737.0,45.1264,45.41,45.0807,45.3003,295737.0
2018-03-01 10:30:00,49.52,49.73,49.34,49.36,148814.0,45.3094,45.5015,45.1447,45.163,148814.0
2018-03-01 11:00:00,49.36,49.45,49.25,49.37,154576.0,45.163,45.2454,45.0624,45.1722,154576.0
2018-03-01 11:30:00,49.38,49.4,49.1,49.36,136942.0,45.1813,45.1996,44.9251,45.163,136942.0
2018-03-01 12:00:00,49.36,49.37,49.14,49.23,77516.0,45.163,45.1722,44.9617,45.0441,77516.0
2018-03-01 12:30:00,49.22,49.33,49.13,49.2,126276.0,45.0349,45.1356,44.9526,45.0166,126276.0
2018-03-01 13:00:00,49.19,49.19,49.0,49.13,85979.0,45.0075,45.0075,44.8336,44.9526,85979.0
2018-03-01 13:30:00,49.13,49.2,48.92,48.95,89798.0,44.9526,45.0166,44.7604,44.7879,89798.0
2018-03-01 14:00:00,48.94,49.0,48.78,48.91,161245.0,44.7787,44.8336,44.6323,44.7513,161245.0
2018-03-01 14:30:00,48.91,48.93,48.66,48.76,95070.0,44.7513,44.7696,44.5225,44.614,95070.0
2018-03-01 15:00:00,48.75,49.02,48.67,48.98,125840.0,44.6049,44.8519,44.5317,44.8153,125840.0
2018-03-01 15:30:00,48.98,49.14,48.85,49.09,407264.0,44.8153,44.9617,44.6964,44.916,407264.0
2018-03-02 09:30:00,48.98,49.69,48.98,49.33,162776.0,44.8153,45.4649,44.8153,45.1356,162776.0
2018-03-02 10:00:00,49.33,49.34,49.01,49.13,75260.0,45.1356,45.1447,44.8428,44.9526,75260.0
2018-03-02 10:30:00,49.14,49.33,49.05,49.14,68895.0,44.9617,45.1356,44.8794,44.9617,68895.0
2018-03-02 11:00:00,49.14,49.38,49.13,49.33,103784.0,44.9617,45.1813,44.9526,45.1356,103784.0
2018-03-02 11:30:00,49.32,49.54,49.25,49.52,104271.0,45.1264,45.3277,45.0624,45.3094,104271.0
2018-03-02 12:00:00,49.52,49.68,49.5,49.68,95709.0,45.3094,45.4558,45.2911,45.4558,95709.0
2018-03-02 12:30:00,49.68,49.69,49.56,49.67,87795.0,45.4558,45.4649,45.346,45.4466,87795.0
2018-03-02 13:00:00,49.66,49.66,49.59,49.62,65950.0,45.4375,45.4375,45.3734,45.4009,65950.0
2018-03-02 13:30:00,49.62,49.71,49.59,49.7,65971.0,45.4009,45.4832,45.3734,45.4741,65971.0
2018-03-02 14:00:00,49.7,49.75,49.67,49.74,89574.0,45.4741,45.5198,45.4466,45.5107,89574.0
2018-03-02 14:30:00,49.74,49.78,49.7,49.7,70711.0,45.5107,45.5473,45.4741,45.4741,70711.0
2018-03-02 15:00:00,49.7,49.79,49.67,49.78,108618.0,45.4741,45.5564,45.4466,45.5473,108618.0
2018-03-02 15:30:00,49.78,50.05,49.78,50.02,334071.0,45.5473,45.7943,45.5473,45.7669,334071.0
2018-03-05 09:30:00,49.99,50.34,49.93,50.13,173389.0,45.7394,46.0597,45.6845,45.8675,173389.0
2018-03-05 10:00:00,50.14,50.21,49.97,50.15,165312.0,45.8767,45.9407,45.7211,45.8858,165312.0
2018-03-05 10:30:00,50.16,50.34,50.13,50.32,91021.0,45.895,46.0597,45.8675,46.0414,91021.0
2018-03-05 11:00:00,50.31,50.56,50.3,50.53,91739.0,46.0322,46.261,46.0231,46.2335,91739.0
2018-03-05 11:30:00,50.53,50.65,50.44,50.55,73978.0,46.2335,46.3433,46.1512,46.2518,73978.0
2018-03-05 12:00:00,50.54,50.65,50.47,50.62,119894.0,46.2427,46.3433,46.1786,46.3159,119894.0
2018-03-05 12:30:00,50.61,50.62,50.48,50.49,81078.0,46.3067,46.3159,46.1878,46.1969,81078.0
2018-03-05 13:00:00,50.5,50.56,50.39,50.4,76388.0,46.2061,46.261,46.1054,46.1146,76388.0
2018-03-05 13:30:00,50.41,50.43,50.21,50.23,90914.0,46.1237,46.142,45.9407,45.959,90914.0
2018-03-05 14:00:00,50.23,50.26,50.16,50.23,121712.0,45.959,45.9865,45.895,45.959,121712.0
2018-03-05 14:30:00,50.23,50.33,50.21,50.25,132148.0,45.959,46.0505,45.9407,45.9773,132148.0
2018-03-05 15:00:00,50.25,50.36,50.22,50.36,133737.0,45.9773,46.078,45.9499,46.078,133737.0
2018-03-05 15:30:00,50.34,50.47,50.3,50.42,235951.0,46.0597,46.1786,46.0231,46.1329,235951.0
2018-03-06 09:30:00,50.41,50.81,50.18,50.3,129590.0,46.1237,46.4897,45.9133,46.0231,129590.0
2018-03-06 10:00:00,50.29,50.29,49.94,50.03,94476.0,46.0139,46.0139,45.6937,45.776,94476.0
2018-03-06 10:30:00,50.04,50.25,50.0,50.12,92581.0,45.7852,45.9773,45.7486,45.8584,92581.0
2018-03-06 11:00:00,50.13,50.16,49.98,50.13,59853.0,45.8675,45.895,45.7303,45.8675,59853.0
2018-03-06 11:30:00,50.14,50.15,50.01,50.14,42985.0,45.8767,45.8858,45.7577,45.8767,42985.0
2018-03-06 12:00:00,50.14,50.18,50.09,50.15,48495.0,45.8767,45.9133,45.8309,45.8858,48495.0
2018-03-06 12:30:00,50.15,50.15,50.06,50.15,35105.0,45.8858,45.8858,45.8035,45.8858,35105.0
2018-03-06 13:00:00,50.15,50.28,50.09,50.27,35830.0,45.8858,46.0048,45.8309,45.9956,35830.0
2018-03-06 13:30:00,50.26,50.35,50.25,50.32,31423.0,45.9865,46.0688,45.9773,46.0414,31423.0
2018-03-06 14:00:00,50.33,50.42,50.33,50.39,44467.0,46.0505,46.1329,46.0505,46.1054,44467.0
2018-03-06 14:30:00,50.39,50.54,50.39,50.45,52225.0,46.1054,46.2427,46.1054,46.1603,52225.0
2018-03-06 15:00:00,50.44,50.7,50.42,50.69,92342.0,46.1512,46.3891,46.1329,46.3799,92342.0
2018-03-06 15:30:00,50.68,50.78,50.62,50.78,322115.0,46.3708,46.4623,46.3159,46.4623,322115.0
2018-03-07 09:30:00,50.55,50.59,50.04,50.07,199009.0,46.2518,46.2884,45.7852,45.8126,199009.0
2018-03-07 10:00:00,50.06,50.43,50.04,50.4,142312.0,45.8035,46.142,45.7852,46.1146,142312.0
2018-03-07 10:30:00,50.39,50.4,50.22,50.29,80379.0,46.1054,46.1146,45.9499,46.0139,80379.0
2018-03-07 11:00:00,50.28,50.35,50.13,50.14,101928.0,46.0048,46.0688,45.8675,45.8767,101928.0
2018-03-07 11:30:00,50.15,50.33,50.14,50.28,90359.0,45.8858,46.0505,45.8767,46.0048,90359.0
2018-03-07 12:00:00,50.29,50.29,50.12,50.14,76229.0,46.0139,46.0139,45.8584,45.8767,76229.0
2018-03-07 12:30:00,50.14,50.14,50.05,50.07,53826.0,45.8767,45.8767,45.7943,45.8126,53826.0
2018-03-07 13:00:00,50.06,50.06,49.95,50.05,54659.0,45.8035,45.8035,45.7028,45.7943,54659.0
2018-03-07 13:30:00,50.06,50.08,49.93,49.94,53168.0,45.8035,45.8218,45.6845,45.6937,53168.0
2018-03-07 14:00:00,49.93,49.95,49.86,49.87,85316.0,45.6845,45.7028,45.6205,45.6296,85316.0
2018-03-07 14:30:00,49.88,50.02,49.87,50.02,87919.0,45.6388,45.7669,45.6296,45.7669,87919.0
2018-03-07 15:00:00,50.01,50.04,49.9,49.92,123859.0,45.7577,45.7852,45.6571,45.6754,123859.0
2018-03-07 15:30:00,49.92,50.01,49.9,49.98,346166.0,45.6754,45.7577,45.6571,45.7303,346166.0
2018-03-08 09:30:00,49.97,50.27,49.88,50.13,49431.0,45.7211,45.9956,45.6388,45.8675,49431.0
2018-03-08 10:00:00,50.11,50.4,50.1,50.36,77840.0,45.8492,46.1146,45.8401,46.078,77840.0
2018-03-08 10:30:00,50.35,50.44,50.34,50.37,40222.0,46.0688,46.1512,46.0597,46.0871,40222.0
2018-03-08 11:00:00,50.36,50.49,50.35,50.42,42494.0,46.078,46.1969,46.0688,46.1329,42494.0
2018-03-08 11:30:00,50.43,50.51,50.38,50.51,38762.0,46.142,46.2152,46.0963,46.2152,38762.0
2018-03-08 12:00:00,50.5,50.57,50.47,50.57,34693.0,46.2061,46.2701,46.1786,46.2701,34693.0
2018-03-08 12:30:00,50.57,50.62,50.49,50.6,60336.0,46.2701,46.3159,46.1969,46.2976,60336.0
2018-03-08 13:00:00,50.6,50.66,50.59,50.65,34987.0,46.2976,46.3525,46.2884,46.3433,34987.0
2018-03-08 13:30:00,50.66,50.86,50.66,50.86,61490.0,46.3525,46.5355,46.3525,46.5355,61490.0
2018-03-08 14:00:00,50.87,50.89,50.7,50.82,46483.0,46.5446,46.5629,46.3891,46.4989,46483.0
2018-03-08 14:30:00,50.81,50.92,50.79,50.91,48627.0,46.4897,46.5904,46.4714,46.5812,48627.0
2018-03-08 15:00:00,50.91,50.95,50.85,50.95,82647.0,46.5812,46.6178,46.5263,46.6178,82647.0
2018-03-08 15:30:00,50.95,51.0,50.84,50.97,306334.0,46.6178,46.6636,46.5172,46.6361,306334.0
2018-03-09 09:30:00,51.0,51.08,50.51,50.7,150816.0,46.6636,46.7368,46.2152,46.3891,150816.0
2018-03-09 10:00:00,50.7,50.81,50.6,50.78,118709.0,46.3891,46.4897,46.2976,46.4623,118709.0
2018-03-09 10:30:00,50.78,50.92,50.76,50.85,48586.0,46.4623,46.5904,46.444,46.5263,48586.0
2018-03-09 11:00:00,50.85,50.93,50.82,50.88,61756.0,46.5263,46.5995,46.4989,46.5538,61756.0
2018-03-09 11:30:00,50.88,50.93,50.81,50.82,38447.0,46.5538,46.5995,46.4897,46.4989,38447.0
2018-03-09 12:00:00,50.83,50.96,50.83,50.91,34798.0,46.508,46.627,46.508,46.5812,34798.0
2018-03-09 12:30:00,50.92,50.96,50.84,50.84,29672.0,46.5904,46.627,46.5172,46.5172,29672.0
2018-03-09 13:00:00,50.84,50.85,50.77,50.78,56189.0,46.5172,46.5263,46.4531,46.4623,56189.0
2018-03-09 13:30:00,50.78,50.79,50.5,50.53,63098.0,46.4623,46.4714,46.2061,46.2335,63098.0
2018-03-09 14:00:00,50.52,50.55,50.44,50.48,46842.0,46.2244,46.2518,46.1512,46.1878,46842.0
2018-03-09 14:30:00,50.48,50.57,50.48,50.56,48829.0,46.1878,46.2701,46.1878,46.261,48829.0
2018-03-09 15:00:00,50.57,50.57,50.32,50.35,120195.0,46.2701,46.2701,46.0414,46.0688,120195.0
2018-03-09 15:30:00,50.36,50.59,50.36,50.58,238907.0,46.078,46.2884,46.078,46.2793,238907.0
2018-03-12 09:30:00,50.65,50.84,50.48,50.68,109286.0,46.3433,46.5172,46.1878,46.3708,109286.0
2018-03-12 10:00:00,50.68,50.76,50.64,50.66,87315.0,46.3708,46.444,46.3342,46.3525,87315.0
2018-03-12 10:30:00,50.65,50.67,50.53,50.55,73153.0,46.3433,46.3616,46.2335,46.2518,73153.0
2018-03-12 11:00:00,50.55,50.73,50.48,50.7,62151.0,46.2518,46.4165,46.1878,46.3891,62151.0
2018-03-12 11:30:00,50.69,50.71,50.61,50.64,53652.0,46.3799,46.3982,46.3067,46.3342,53652.0
2018-03-12 12:00:00,50.65,50.65,50.49,50.58,87833.0,46.3433,46.3433,46.1969,46.2793,87833.0
2018-03-12 12:30:00,50.57,50.63,50.51,50.53,47164.0,46.2701,46.325,46.2152,46.2335,47164.0
2018-03-12 13:00:00,50.54,50.76,50.54,50.66,49699.0,46.2427,46.444,46.2427,46.3525,49699.0
2018-03-12 13:30:00,50.66,50.69,50.59,50.61,38723.0,46.3525,46.3799,46.2884,46.3067,38723.0
2018-03-12 14:00:00,50.6,50.65,50.55,50.55,40002.0,46.2976,46.3433,46.2518,46.2518,40002.0
2018-03-12 14:30:00,50.55,50.59,50.45,50.5,54738.0,46.2518,46.2884,46.1603,46.2061,54738.0
2018-03-12 15:00:00,50.5,50.6,50.48,50.6,52219.0,46.2061,46.2976,46.1878,46.2976,52219.0
2018-03-12 15:30:00,50.6,50.68,50.56,50.56,228972.0,46.2976,46.3708,46.261,46.261,228972.0
2018-03-13 09:30:00,50.43,50.7,50.28,50.53,155140.0,46.142,46.3891,46.0048,46.2335,155140.0
2018-03-13 10:00:00,50.53,50.62,50.39,50.42,174858.0,46.2335,46.3159,46.1054,46.1329,174858.0
2018-03-13 10:30:00,50.42,50.54,50.36,50.46,133710.0,46.1329,46.2427,46.078,46.1695,133710.0
2018-03-13 11:00:00,50.46,50.63,50.43,50.63,66295.0,46.1695,46.325,46.142,46.325,66295.0
2018-03-13 11:30:00,50.65,50.65,50.46,50.48,61190.0,46.3433,46.3433,46.1695,46.1878,61190.0
2018-03-13 12:00:00,50.48,50.49,50.37,50.39,44339.0,46.1878,46.1969,46.0871,46.1054,44339.0
2018-03-13 12:30:00,50.4,50.53,50.39,50.5,43317.0,46.1146,46.2335,46.1054,46.2061,43317.0
2018-03-13 13:00:00,50.51,50.56,50.43,50.46,33215.0,46.2152,46.261,46.142,46.1695,33215.0
2018-03-13 13:30:00,50.46,50.56,50.44,50.51,34730.0,46.1695,46.261,46.1512,46.2152,34730.0
2018-03-13 14:00:00,50.51,50.64,50.51,50.54,56272.0,46.2152,46.3342,46.2152,46.2427,56272.0
2018-03-13 14:30:00,50.55,50.65,50.55,50.57,60126.0,46.2518,46.3433,46.2518,46.2701,60126.0
2018-03-13 15:00:00,50.58,50.67,50.57,50.64,67369.0,46.2793,46.3616,46.2701,46.3342,67369.0
2018-03-13 15:30:00,50.64,50.78,50.61,50.74,226324.0,46.3342,46.4623,46.3067,46.4257,226324.0
2018-03-14 09:30:00,50.59,50.85,50.57,50.84,150025.0,46.2884,46.5263,46.2701,46.5172,150025.0
2018-03-14 10:00:00,50.84,50.9,50.48,50.48,105928.0,46.5172,46.5721,46.1878,46.1878,105928.0
2018-03-14 10:30:00,50.48,50.59,50.38,50.42,67332.0,46.1878,46.2884,46.0963,46.1329,67332.0
2018-03-14 11:00:00,50.42,50.59,50.37,50.59,66274.0,46.1329,46.2884,46.0871,46.2884,66274.0
2018-03-14 11:30:00,50.58,50.59,50.32,50.33,91001.0,46.2793,46.2884,46.0414,46.0505,91001.0
2018-03-14 12:00:00,50.33,50.36,50.22,50.25,79158.0,46.0505,46.078,45.9499,45.9773,79158.0
2018-03-14 12:30:00,50.25,50.38,50.18,50.21,68467.0,45.9773,46.0963,45.9133,45.9407,68467.0
2018-03-14 13:00:00,50.21,50.21,50.03,50.08,55388.0,45.9407,45.9407,45.776,45.8218,55388.0
2018-03-14 13:30:00,50.07,50.2,50.07,50.19,56835.0,45.8126,45.9316,45.8126,45.9224,56835.0
2018-03-14 14:00:00,50.19,50.2,50.09,50.12,57409.0,45.9224,45.9316,45.8309,45.8584,57409.0
2018-03-14 14:30:00,50.11,50.25,50.1,50.16,77923.0,45.8492,45.9773,45.8401,45.895,77923.0
2018-03-14 15:00:00,50.17,50.2,49.9,49.91,143455.0,45.9041,45.9316,45.6571,45.6662,143455.0
2018-03-14 15:30:00,49.91,49.96,49.8,49.84,436092.0,45.6662,45.712,45.5656,45.6022,436092.0
2018-03-15 09:30:00,49.9,50.29,49.69,49.71,102168.0,45.6571,46.0139,45.4649,45.4832,102168.0
2018-03-15 10:00:00,49.72,49.73,49.54,49.62,70315.0,45.4924,45.5015,45.3277,45.4009,70315.0
2018-03-15 10:30:00,49.62,49.83,49.61,49.65,84143.0,45.4009,45.593,45.3917,45.4283,84143.0
2018-03-15 11:00:00,49.65,49.73,49.59,49.71,72476.0,45.4283,45.5015,45.3734,45.4832,72476.0
2018-03-15 11:30:00,49.71,49.74,49.59,49.72,71111.0,45.4832,45.5107,45.3734,45.4924,71111.0
2018-03-15 12:00:00,49.72,49.82,49.69,49.76,47471.0,45.4924,45.5839,45.4649,45.529,47471.0
2018-03-15 12:30:00,49.76,49.78,49.63,49.64,53719.0,45.529,45.5473,45.41,45.4192,53719.0
2018-03-15 13:00:00,49.65,49.7,49.59,49.63,55888.0,45.4283,45.4741,45.3734,45.41,55888.0
2018-03-15 13:30:00,49.63,49.63,49.49,49.52,41605.0,45.41,45.41,45.282,45.3094,41605.0
2018-03-15 14:00:00,49.52,49.56,49.47,49.48,52219.0,45.3094,45.346,45.2637,45.2728,52219.0
2018-03-15 14:30:00,49.48,49.52,49.38,49.43,70839.0,45.2728,45.3094,45.1813,45.2271,70839.0
2018-03-15 15:00:00,49.42,49.51,49.35,49.44,93467.0,45.2179,45.3003,45.1539,45.2362,93467.0
2018-03-15 15:30:00,49.44,49.63,49.43,49.53,261809.0,45.2362,45.41,45.2271,45.3185,261809.0
2018-03-16 09:30:00,49.74,50.07,49.68,49.87,308505.0,45.5107,45.8126,45.4558,45.6296,308505.0
2018-03-16 10:00:00,49.87,49.91,49.62,49.64,62138.0,45.6296,45.6662,45.4009,45.4192,62138.0
2018-03-16 10:30:00,49.65,49.79,49.56,49.72,90584.0,45.4283,45.5564,45.346,45.4924,90584.0
2018-03-16 11:00:00,49.72,49.96,49.71,49.9,111323.0,45.4924,45.712,45.4832,45.6571,111323.0
2018-03-16 11:30:00,49.89,49.99,49.89,49.96,68027.0,45.6479,45.7394,45.6479,45.712,68027.0
2018-03-16 12:00:00,49.96,49.99,49.89,49.94,56677.0,45.712,45.7394,45.6479,45.6937,56677.0
2018-03-16 12:30:00,49.94,49.98,49.91,49.94,59061.0,45.6937,45.7303,45.6662,45.6937,59061.0
2018-03-16 13:00:00,49.94,49.95,49.85,49.87,59750.0,45.6937,45.7028,45.6113,45.6296,59750.0
2018-03-16 13:30:00,49.86,49.93,49.85,49.9,58913.0,45.6205,45.6845,45.6113,45.6571,58913.0
2018-03-16 14:00:00,49.9,49.91,49.84,49.87,60459.0,45.6571,45.6662,45.6022,45.6296,60459.0
2018-03-16 14:30:00,49.86,49.86,49.82,49.84,58628.0,45.6205,45.6205,45.5839,45.6022,58628.0
2018-03-16 15:00:00,49.84,50.05,49.82,50.05,73951.0,45.6022,45.7943,45.5839,45.7943,73951.0
2018-03-16 15:30:00,50.04,50.07,50.0,50.0,336688.0,45.7852,45.8126,45.7486,45.7486,336688.0
2018-03-19 09:30:00,50.13,50.41,50.07,50.21,117462.0,45.8675,46.1237,45.8126,45.9407,117462.0
2018-03-19 10:00:00,50.21,50.53,50.17,50.48,131596.0,45.9407,46.2335,45.9041,46.1878,131596.0
2018-03-19 10:30:00,50.48,50.63,50.48,50.54,61982.0,46.1878,46.325,46.1878,46.2427,61982.0
2018-03-19 11:00:00,50.57,50.71,50.54,50.68,94560.0,46.2701,46.3982,46.2427,46.3708,94560.0
2018-03-19 11:30:00,50.68,50.74,50.58,50.61,63580.0,46.3708,46.4257,46.2793,46.3067,63580.0
2018-03-19 12:00:00,50.6,50.62,50.35,50.45,57811.0,46.2976,46.3159,46.0688,46.1603,57811.0
2018-03-19 12:30:00,50.46,50.54,50.44,50.45,47914.0,46.1695,46.2427,46.1512,46.1603,47914.0
2018-03-19 13:00:00,50.44,50.45,50.25,50.28,35085.0,46.1512,46.1603,45.9773,46.0048,35085.0
2018-03-19 13:30:00,50.26,50.43,50.23,50.4,54934.0,45.9865,46.142,45.959,46.1146,54934.0
2018-03-19 14:00:00,50.4,50.42,50.05,50.12,76382.0,46.1146,46.1329,45.7943,45.8584,76382.0
2018-03-19 14:30:00,50.11,50.16,49.96,50.12,94310.0,45.8492,45.895,45.712,45.8584,94310.0
2018-03-19 15:00:00,50.12,50.16,49.98,50.03,109327.0,45.8584,45.895,45.7303,45.776,109327.0
2018-03-19 15:30:00,50.04,50.23,50.01,50.18,286050.0,45.7852,45.959,45.7577,45.9133,286050.0
2018-03-20 09:30:00,50.25,50.54,49.97,50.04,85241.0,45.9773,46.2427,45.7211,45.7852,85241.0
2018-03-20 10:00:00,50.05,50.06,49.79,49.8,57021.0,45.7943,45.8035,45.5564,45.5656,57021.0
2018-03-20 10:30:00,49.81,49.83,49.52,49.63,71987.0,45.5747,45.593,45.3094,45.41,71987.0
2018-03-20 11:00:00,49.63,49.77,49.6,49.62,54854.0,45.41,45.5381,45.3826,45.4009,54854.0
2018-03-20 11:30:00,49.62,49.65,49.51,49.65,61156.0,45.4009,45.4283,45.3003,45.4283,61156.0
2018-03-20 12:00:00,49.65,49.8,49.65,49.73,45297.0,45.4283,45.5656,45.4283,45.5015,45297.0
2018-03-20 12:30:00,49.73,49.76,49.62,49.69,78316.0,45.5015,45.529,45.4009,45.4649,78316.0
2018-03-20 13:00:00,49.68,49.77,49.67,49.67,46157.0,45.4558,45.5381,45.4466,45.4466,46157.0
2018-03-20 13:30:00,49.68,49.68,49.52,49.54,56609.0,45.4558,45.4558,45.3094,45.3277,56609.0
2018-03-20 14:00:00,49.54,49.69,49.52,49.68,38422.0,45.3277,45.4649,45.3094,45.4558,38422.0
2018-03-20 14:30:00,49.69,49.78,49.68,49.74,45773.0,45.4649,45.5473,45.4558,45.5107,45773.0
2018-03-20 15:00:00,49.72,49.8,49.68,49.69,69066.0,45.4924,45.5656,45.4558,45.4649,69066.0
2018-03-20 15:30:00,49.68,49.74,49.63,49.69,229101.0,45.4558,45.5107,45.41,45.4649,229101.0
2018-03-21 09:30:00,49.61,49.61,48.91,49.07,110482.0,45.3917,45.3917,44.7513,44.8977,110482.0
2018-03-21 10:00:00,49.05,49.15,48.98,49.07,48828.0,44.8794,44.9709,44.8153,44.8977,48828.0
2018-03-21 10:30:00,49.07,49.2,48.97,49.16,49742.0,44.8977,45.0166,44.8062,44.98,49742.0
2018-03-21 11:00:00,49.16,49.22,49.07,49.14,42871.0,44.98,45.0349,44.8977,44.9617,42871.0
2018-03-21 11:30:00,49.14,49.27,49.09,49.24,89380.0,44.9617,45.0807,44.916,45.0532,89380.0
2018-03-21 12:00:00,49.22,49.23,49.16,49.18,37434.0,45.0349,45.0441,44.98,44.9983,37434.0
2018-03-21 12:30:00,49.17,49.18,49.07,49.18,41400.0,44.9892,44.9983,44.8977,44.9983,41400.0
2018-03-21 13:00:00,49.17,49.19,49.07,49.07,30084.0,44.9892,45.0075,44.8977,44.8977,30084.0
2018-03-21 13:30:00,49.07,49.26,49.06,49.25,34938.0,44.8977,45.0715,44.8885,45.0624,34938.0
2018-03-21 14:00:00,49.24,49.6,49.04,49.15,131153.0,45.0532,45.3826,44.8702,44.9709,131153.0
2018-03-21 14:30:00,49.14,49.15,48.91,48.98,177649.0,44.9617,44.9709,44.7513,44.8153,177649.0
2018-03-21 15:00:00,48.97,49.26,48.96,49.14,167964.0,44.8062,45.0715,44.797,44.9617,167964.0
2018-03-21 15:30:00,49.13,49.19,48.99,48.99,288475.0,44.9526,45.0075,44.8245,44.8245,288475.0
2018-03-22 09:30:00,49.0,49.34,48.9,49.06,67436.0,44.8336,45.1447,44.7421,44.8885,67436.0
2018-03-22 10:00:00,49.04,49.18,49.01,49.1,35135.0,44.8702,44.9983,44.8428,44.9251,35135.0
2018-03-22 10:30:00,49.09,49.1,48.97,49.1,69148.0,44.916,44.9251,44.8062,44.9251,69148.0
2018-03-22 11:00:00,49.11,49.12,48.91,49.07,79315.0,44.9343,44.9434,44.7513,44.8977,79315.0
2018-03-22 11:30:00,49.09,49.2,49.07,49.12,60684.0,44.916,45.0166,44.8977,44.9434,60684.0
2018-03-22 12:00:00,49.13,49.25,49.02,49.1,68000.0,44.9526,45.0624,44.8519,44.9251,68000.0
2018-03-22 12:30:00,49.09,49.13,48.96,48.99,51905.0,44.916,44.9526,44.797,44.8245,51905.0
2018-03-22 13:00:00,48.99,49.09,48.91,49.07,37057.0,44.8245,44.916,44.7513,44.8977,37057.0
2018-03-22 13:30:00,49.08,49.1,49.02,49.07,29395.0,44.9068,44.9251,44.8519,44.8977,29395.0
2018-03-22 14:00:00,49.08,49.09,48.82,48.82,64621.0,44.9068,44.916,44.6689,44.6689,64621.0
2018-03-22 14:30:00,48.82,48.88,48.77,48.78,43135.0,44.6689,44.7238,44.6232,44.6323,43135.0
2018-03-22 15:00:00,48.78,48.85,48.7,48.72,83507.0,44.6323,44.6964,44.5591,44.5774,83507.0
2018-03-22 15:30:00,48.72,48.72,48.36,48.38,369649.0,44.5774,44.5774,44.248,44.2663,369649.0
2018-03-23 09:30:00,48.5,48.66,48.43,48.63,101523.0,44.3761,44.5225,44.3121,44.4951,101523.0
2018-03-23 10:00:00,48.6,48.61,48.32,48.32,76901.0,44.4676,44.4768,44.2114,44.2114,76901.0
2018-03-23 10:30:00,48.34,48.37,48.23,48.25,161141.0,44.2297,44.2572,44.1291,44.1474,161141.0
2018-03-23 11:00:00,48.26,48.33,48.14,48.3,274726.0,44.1565,44.2206,44.0467,44.1931,274726.0
2018-03-23 11:30:00,48.31,48.35,48.01,48.03,87961.0,44.2023,44.2389,43.9278,43.9461,87961.0
2018-03-23 12:00:00,48.03,48.12,47.96,48.05,112550.0,43.9461,44.0284,43.882,43.9644,112550.0
2018-03-23 12:30:00,48.04,48.05,47.97,48.0,78585.0,43.9552,43.9644,43.8912,43.9186,78585.0
2018-03-23 13:00:00,48.0,48.06,47.87,47.97,67841.0,43.9186,43.9735,43.7997,43.8912,67841.0
2018-03-23 13:30:00,47.97,48.0,47.9,47.94,51405.0,43.8912,43.9186,43.8271,43.8637,51405.0
2018-03-23 14:00:00,47.93,48.13,47.92,48.03,98514.0,43.8546,44.0376,43.8454,43.9461,98514.0
2018-03-23 14:30:00,48.02,48.07,47.66,47.68,75156.0,43.9369,43.9827,43.6076,43.6259,75156.0
2018-03-23 15:00:00,47.67,47.74,47.58,47.63,142750.0,43.6167,43.6808,43.5344,43.5801,142750.0
2018-03-23 15:30:00,47.63,47.63,47.26,47.3,432783.0,43.5801,43.5801,43.2416,43.2782,432783.0
2018-03-26 09:30:00,47.56,47.78,47.31,47.34,156466.0,43.5161,43.7173,43.2873,43.3148,156466.0
2018-03-26 10:00:00,47.39,47.46,47.24,47.34,248524.0,43.3605,43.4246,43.2233,43.3148,248524.0
2018-03-26 10:30:00,47.33,47.34,47.21,47.24,132049.0,43.3056,43.3148,43.1958,43.2233,132049.0
2018-03-26 11:00:00,47.24,47.28,47.11,47.15,90709.0,43.2233,43.2599,43.1043,43.1409,90709.0
2018-03-26 11:30:00,47.15,47.19,46.98,47.05,52327.0,43.1409,43.1775,42.9854,43.0494,52327.0
2018-03-26 12:00:00,47.08,47.19,47.05,47.05,40180.0,43.0769,43.1775,43.0494,43.0494,40180.0
2018-03-26 12:30:00,47.05,47.14,47.03,47.05,43058.0,43.0494,43.1318,43.0311,43.0494,43058.0
2018-03-26 13:00:00,47.06,47.13,46.97,46.97,36658.0,43.0586,43.1226,42.9762,42.9762,36658.0
2018-03-26 13:30:00,46.98,47.02,46.93,47.0,42255.0,42.9854,43.022,42.9396,43.0037,42255.0
2018-03-26 14:00:00,47.0,47.15,46.99,47.05,56417.0,43.0037,43.1409,42.9945,43.0494,56417.0
2018-03-26 14:30:00,47.06,47.24,47.05,47.2,73534.0,43.0586,43.2233,43.0494,43.1867,73534.0
2018-03-26 15:00:00,47.2,47.31,47.18,47.3,65181.0,43.1867,43.2873,43.1684,43.2782,65181.0
2018-03-26 15:30:00,47.31,47.44,47.26,47.37,263172.0,43.2873,43.4063,43.2416,43.3422,263172.0
2018-03-27 09:30:00,47.37,47.53,47.29,47.41,122946.0,43.3422,43.4886,43.269,43.3788,122946.0
2018-03-27 10:00:00,47.4,47.66,47.4,47.57,71944.0,43.3697,43.6076,43.3697,43.5252,71944.0
2018-03-27 10:30:00,47.55,47.74,47.49,47.6,44638.0,43.5069,43.6808,43.452,43.5527,44638.0
2018-03-27 11:00:00,47.6,47.77,47.54,47.75,32703.0,43.5527,43.7082,43.4978,43.6899,32703.0
2018-03-27 11:30:00,47.73,47.92,47.65,47.91,36931.0,43.6716,43.8454,43.5984,43.8363,36931.0
2018-03-27 12:00:00,47.93,48.22,47.91,48.21,64783.0,43.8546,44.1199,43.8363,44.1108,64783.0
2018-03-27 12:30:00,48.21,48.27,48.12,48.22,58821.0,44.1108,44.1657,44.0284,44.1199,58821.0
2018-03-27 13:00:00,48.24,48.34,48.2,48.22,40008.0,44.1382,44.2297,44.1016,44.1199,40008.0
2018-03-27 13:30:00,48.22,48.28,48.07,48.21,78764.0,44.1199,44.1748,43.9827,44.1108,78764.0
2018-03-27 14:00:00,48.22,48.45,48.21,48.3,128734.0,44.1199,44.3304,44.1108,44.1931,128734.0
2018-03-27 14:30:00,48.3,48.57,48.29,48.37,126976.0,44.1931,44.4402,44.184,44.2572,126976.0
2018-03-27 15:00:00,48.37,48.42,48.13,48.14,105471.0,44.2572,44.3029,44.0376,44.0467,105471.0
2018-03-27 15:30:00,48.13,48.19,47.91,48.16,327630.0,44.0376,44.0925,43.8363,44.065,327630.0
2018-03-28 09:30:00,48.32,49.39,48.32,49.32,227863.0,44.2114,45.1905,44.2114,45.1264,227863.0
2018-03-28 10:00:00,49.33,49.65,49.24,49.52,263692.0,45.1356,45.4283,45.0532,45.3094,263692.0
2018-03-28 10:30:00,49.53,49.73,49.31,49.73,124664.0,45.3185,45.5015,45.1173,45.5015,124664.0
2018-03-28 11:00:00,49.75,49.89,49.6,49.71,186172.0,45.5198,45.6479,45.3826,45.4832,186172.0
2018-03-28 11:30:00,49.7,49.72,49.51,49.6,105545.0,45.4741,45.4924,45.3003,45.3826,105545.0
2018-03-28 12:00:00,49.61,49.77,49.51,49.66,102379.0,45.3917,45.5381,45.3003,45.4375,102379.0
2018-03-28 12:30:00,49.68,49.73,49.47,49.47,118194.0,45.4558,45.5015,45.2637,45.2637,118194.0
2018-03-28 13:00:00,49.47,49.66,49.3,49.58,184227.0,45.2637,45.4375,45.1081,45.3643,184227.0
2018-03-28 13:30:00,49.58,49.69,49.43,49.57,126446.0,45.3643,45.4649,45.2271,45.3551,126446.0
2018-03-28 14:00:00,49.58,49.66,49.42,49.45,92874.0,45.3643,45.4375,45.2179,45.2454,92874.0
2018-03-28 14:30:00,49.46,49.51,49.37,49.39,104073.0,45.2545,45.3003,45.1722,45.1905,104073.0
2018-03-28 15:00:00,49.4,49.42,49.25,49.39,152407.0,45.1996,45.2179,45.0624,45.1905,152407.0
2018-03-28 15:30:00,49.39,49.44,49.24,49.25,332886.0,45.1905,45.2362,45.0532,45.0624,332886.0
2018-03-29 09:30:00,49.53,50.38,49.46,50.29,118466.0,45.3185,46.0963,45.2545,46.0139,118466.0
2018-03-29 10:00:00,50.28,50.35,50.0,50.28,100936.0,46.0048,46.0688,45.7486,46.0048,100936.0
2018-03-29 10:30:00,50.26,50.3,50.09,50.24,65562.0,45.9865,46.0231,45.8309,45.9682,65562.0
2018-03-29 11:00:00,50.25,50.38,50.13,50.18,63008.0,45.9773,46.0963,45.8675,45.9133,63008.0
2018-03-29 11:30:00,50.18,50.4,50.09,50.36,63151.0,45.9133,46.1146,45.8309,46.078,63151.0
2018-03-29 12:00:00,50.37,50.37,50.21,50.26,71219.0,46.0871,46.0871,45.9407,45.9865,71219.0
2018-03-29 12:30:00,50.27,50.32,50.23,50.26,64178.0,45.9956,46.0414,45.959,45.9865,64178.0
2018-03-29 13:00:00,50.26,50.37,50.26,50.32,47901.0,45.9865,46.0871,45.9865,46.0414,47901.0
2018-03-29 13:30:00,50.32,50.35,50.24,50.3,84800.0,46.0414,46.0688,45.9682,46.0231,84800.0
2018-03-29 14:00:00,50.3,50.46,50.28,50.4,63531.0,46.0231,46.1695,46.0048,46.1146,63531.0
2018-03-29 14:30:00,50.4,50.45,50.35,50.43,102356.0,46.1146,46.1603,46.0688,46.142,102356.0
2018-03-29 15:00:00,50.44,50.55,50.37,50.46,110430.0,46.1512,46.2518,46.0871,46.1695,110430.0
2018-03-29 15:30:00,50.47,50.55,50.31,50.36,318823.0,46.1786,46.2518,46.0322,46.078,318823.0
2018-04-02 09:30:00,50.32,50.32,49.67,49.68,72253.0,46.0414,46.0414,45.4466,45.4558,72253.0
2018-04-02 10:00:00,49.66,49.7,49.46,49.64,91704.0,45.4375,45.4741,45.2545,45.4192,91704.0
2018-04-02 10:30:00,49.66,49.69,49.13,49.13,65393.0,45.4375,45.4649,44.9526,44.9526,65393.0
2018-04-02 11:00:00,49.14,49.36,48.99,49.27,104304.0,44.9617,45.163,44.8245,45.0807,104304.0
2018-04-02 11:30:00,49.27,49.27,48.97,49.1,77141.0,45.0807,45.0807,44.8062,44.9251,77141.0
2018-04-02 12:00:00,49.1,49.12,48.86,48.96,63958.0,44.9251,44.9434,44.7055,44.797,63958.0
2018-04-02 12:30:00,48.96,49.07,48.96,49.02,59337.0,44.797,44.8977,44.797,44.8519,59337.0
2018-04-02 13:00:00,49.01,49.05,48.77,48.79,54122.0,44.8428,44.8794,44.6232,44.6415,54122.0
2018-04-02 13:30:00,48.79,48.82,48.55,48.57,94112.0,44.6415,44.6689,44.4219,44.4402,94112.0
2018-04-02 14:00:00,48.56,48.73,48.54,48.7,89621.0,44.431,44.5866,44.4127,44.5591,89621.0
2018-04-02 14:30:00,48.68,48.86,48.65,48.74,135851.0,44.5408,44.7055,44.5134,44.5957,135851.0
2018-04-02 15:00:00,48.74,48.9,48.73,48.82,114905.0,44.5957,44.7421,44.5866,44.6689,114905.0
2018-04-02 15:30:00,48.82,49.18,48.75,48.94,453748.0,44.6689,44.9983,44.6049,44.7787,453748.0
2018-04-03 09:30:00,49.07,49.36,48.94,49.25,113439.0,44.8977,45.163,44.7787,45.0624,113439.0
2018-04-03 10:00:00,49.28,49.47,49.02,49.07,151373.0,45.0898,45.2637,44.8519,44.8977,151373.0
2018-04-03 10:30:00,49.07,49.25,49.01,49.15,65287.0,44.8977,45.0624,44.8428,44.9709,65287.0
2018-04-03 11:00:00,49.15,49.25,48.98,49.16,117276.0,44.9709,45.0624,44.8153,44.98,117276.0
2018-04-03 11:30:00,49.16,49.34,49.13,49.29,121615.0,44.98,45.1447,44.9526,45.099,121615.0
2018-04-03 12:00:00,49.29,49.35,49.24,49.34,142752.0,45.099,45.1539,45.0532,45.1447,142752.0
2018-04-03 12:30:00,49.33,49.34,49.18,49.21,91977.0,45.1356,45.1447,44.9983,45.0258,91977.0
2018-04-03 13:00:00,49.21,49.34,49.17,49.32,83602.0,45.0258,45.1447,44.9892,45.1264,83602.0
2018-04-03 13:30:00,49.33,49.42,49.23,49.41,93766.0,45.1356,45.2179,45.0441,45.2088,93766.0
2018-04-03 14:00:00,49.41,49.56,49.31,49.55,98920.0,45.2088,45.346,45.1173,45.3368,98920.0
2018-04-03 14:30:00,49.54,49.6,49.42,49.56,97839.0,45.3277,45.3826,45.2179,45.346,97839.0
2018-04-03 15:00:00,49.55,49.89,49.55,49.86,141144.0,45.3368,45.6479,45.3368,45.6205,141144.0
2018-04-03 15:30:00,49.88,49.88,49.64,49.65,295677.0,45.6388,45.6388,45.4192,45.4283,295677.0
2018-04-04 09:30:00,49.54,50.0,49.33,49.86,149059.0,45.3277,45.7486,45.1356,45.6205,149059.0
2018-04-04 10:00:00,49.83,49.95,49.77,49.92,119666.0,45.593,45.7028,45.5381,45.6754,119666.0
2018-04-04 10:30:00,49.94,50.3,49.94,50.22,138740.0,45.6937,46.0231,45.6937,45.9499,138740.0
2018-04-04 11:00:00,50.21,50.29,50.12,50.17,95150.0,45.9407,46.0139,45.8584,45.9041,95150.0
2018-04-04 11:30:00,50.18,50.22,49.99,50.11,75356.0,45.9133,45.9499,45.7394,45.8492,75356.0
2018-04-04 12:00:00,50.11,50.33,50.05,50.32,141864.0,45.8492,46.0505,45.7943,46.0414,141864.0
2018-04-04 12:30:00,50.32,50.53,50.25,50.47,99754.0,46.0414,46.2335,45.9773,46.1786,99754.0
2018-04-04 13:00:00,50.47,50.51,50.3,50.35,111522.0,46.1786,46.2152,46.0231,46.0688,111522.0
2018-04-04 13:30:00,50.35,50.42,50.25,50.41,72994.0,46.0688,46.1329,45.9773,46.1237,72994.0
2018-04-04 14:00:00,50.42,50.73,50.41,50.65,108893.0,46.1329,46.4165,46.1237,46.3433,108893.0
2018-04-04 14:30:00,50.66,50.81,50.61,50.67,132158.0,46.3525,46.4897,46.3067,46.3616,132158.0
2018-04-04 15:00:00,50.66,50.71,50.54,50.67,99263.0,46.3525,46.3982,46.2427,46.3616,99263.0
2018-04-04 15:30:00,50.67,50.71,50.46,50.47,265223.0,46.3616,46.3982,46.1695,46.1786,265223.0
2018-04-05 09:30:00,50.52,50.8,50.22,50.58,116550.0,46.2244,46.4806,45.9499,46.2793,116550.0
2018-04-05 10:00:00,50.58,50.62,50.08,50.24,104092.0,46.2793,46.3159,45.8218,45.9682,104092.0
2018-04-05 10:30:00,50.24,50.25,49.82,49.82,106264.0,45.9682,45.9773,45.5839,45.5839,106264.0
2018-04-05 11:00:00,49.83,49.99,49.75,49.92,99388.0,45.593,45.7394,45.5198,45.6754,99388.0
2018-04-05 11:30:00,49.93,49.95,49.68,49.72,94497.0,45.6845,45.7028,45.4558,45.4924,94497.0
2018-04-05 12:00:00,49.73,49.79,49.65,49.74,61397.0,45.5015,45.5564,45.4283,45.5107,61397.0
2018-04-05 12:30:00,49.73,49.79,49.64,49.73,67289.0,45.5015,45.5564,45.4192,45.5015,67289.0
2018-04-05 13:00:00,49.75,49.82,49.63,49.67,70111.0,45.5198,45.5839,45.41,45.4466,70111.0
2018-04-05 13:30:00,49.66,49.72,49.54,49.63,75830.0,45.4375,45.4924,45.3277,45.41,75830.0
2018-04-05 14:00:00,49.63,49.69,49.53,49.57,91228.0,45.41,45.4649,45.3185,45.3551,91228.0
2018-04-05 14:30:00,49.58,49.81,49.55,49.77,94206.0,45.3643,45.5747,45.3368,45.5381,94206.0
2018-04-05 15:00:00,49.77,49.85,49.69,49.78,116610.0,45.5381,45.6113,45.4649,45.5473,116610.0
2018-04-05 15:30:00,49.78,50.0,49.76,49.87,318812.0,45.5473,45.7486,45.529,45.6296,318812.0
2018-04-06 09:30:00,49.61,50.21,49.61,50.19,94467.0,45.3917,45.9407,45.3917,45.9224,94467.0
2018-04-06 10:00:00,50.19,50.4,50.05,50.06,85976.0,45.9224,46.1146,45.7943,45.8035,85976.0
2018-04-06 10:30:00,50.07,50.18,49.95,50.12,58387.0,45.8126,45.9133,45.7028,45.8584,58387.0
2018-04-06 11:00:00,50.11,50.15,49.99,50.04,54549.0,45.8492,45.8858,45.7394,45.7852,54549.0
2018-04-06 11:30:00,50.05,50.11,49.93,49.93,34805.0,45.7943,45.8492,45.6845,45.6845,34805.0
2018-04-06 12:00:00,49.93,49.93,49.73,49.77,27642.0,45.6845,45.6845,45.5015,45.5381,27642.0
2018-04-06 12:30:00,49.75,49.99,49.75,49.99,26974.0,45.5198,45.7394,45.5198,45.7394,26974.0
2018-04-06 13:00:00,50.0,50.0,49.78,49.85,26738.0,45.7486,45.7486,45.5473,45.6113,26738.0
2018-04-06 13:30:00,49.87,49.9,49.51,49.51,38702.0,45.6296,45.6571,45.3003,45.3003,38702.0
2018-04-06 14:00:00,49.51,49.53,49.35,49.35,37665.0,45.3003,45.3185,45.1539,45.1539,37665.0
2018-04-06 14:30:00,49.34,49.42,49.17,49.22,56293.0,45.1447,45.2179,44.9892,45.0349,56293.0
2018-04-06 15:00:00,49.22,49.43,49.14,49.37,79817.0,45.0349,45.2271,44.9617,45.1722,79817.0
2018-04-06 15:30:00,49.37,49.58,49.35,49.49,189519.0,45.1722,45.3643,45.1539,45.282,189519.0
2018-04-09 09:30:00,49.63,49.76,49.25,49.63,95991.0,45.41,45.529,45.0624,45.41,95991.0
2018-04-09 10:00:00,49.63,49.67,49.34,49.47,65929.0,45.41,45.4466,45.1447,45.2637,65929.0
2018-04-09 10:30:00,49.46,49.72,49.45,49.57,164138.0,45.2545,45.4924,45.2454,45.3551,164138.0
2018-04-09 11:00:00,49.57,49.78,49.49,49.72,61588.0,45.3551,45.5473,45.282,45.4924,61588.0
2018-04-09 11:30:00,49.7,49.85,49.7,49.73,57300.0,45.4741,45.6113,45.4741,45.5015,57300.0
2018-04-09 12:00:00,49.75,49.79,49.66,49.72,44629.0,45.5198,45.5564,45.4375,45.4924,44629.0
2018-04-09 12:30:00,49.71,49.77,49.65,49.72,39895.0,45.4832,45.5381,45.4283,45.4924,39895.0
2018-04-09 13:00:00,49.72,49.78,49.67,49.74,51420.0,45.4924,45.5473,45.4466,45.5107,51420.0
2018-04-09 13:30:00,49.74,49.79,49.67,49.74,25460.0,45.5107,45.5564,45.4466,45.5107,25460.0
2018-04-09 14:00:00,49.74,49.75,49.66,49.71,45580.0,45.5107,45.5198,45.4375,45.4832,45580.0
2018-04-09 14:30:00,49.71,49.75,49.64,49.68,38272.0,45.4832,45.5198,45.4192,45.4558,38272.0
2018-04-09 15:00:00,49.68,49.74,49.57,49.67,49735.0,45.4558,45.5107,45.3551,45.4466,49735.0
2018-04-09 15:30:00,49.66,49.69,49.4,49.46,216957.0,45.4375,45.4649,45.1996,45.2545,216957.0
2018-04-10 09:30:00,49.66,49.94,49.54,49.71,92476.0,45.4375,45.6937,45.3277,45.4832,92476.0
2018-04-10 10:00:00,49.7,49.93,49.65,49.83,101176.0,45.4741,45.6845,45.4283,45.593,101176.0
2018-04-10 10:30:00,49.84,49.89,49.63,49.74,59436.0,45.6022,45.6479,45.41,45.5107,59436.0
2018-04-10 11:00:00,49.74,49.8,49.61,49.63,87808.0,45.5107,45.5656,45.3917,45.41,87808.0
2018-04-10 11:30:00,49.62,49.66,49.48,49.59,109405.0,45.4009,45.4375,45.2728,45.3734,109405.0
2018-04-10 12:00:00,49.59,49.72,49.48,49.61,158207.0,45.3734,45.4924,45.2728,45.3917,158207.0
2018-04-10 12:30:00,49.6,49.78,49.58,49.73,57194.0,45.3826,45.5473,45.3643,45.5015,57194.0
2018-04-10 13:00:00,49.75,49.8,49.7,49.78,25693.0,45.5198,45.5656,45.4741,45.5473,25693.0
2018-04-10 13:30:00,49.76,49.77,49.53,49.73,36682.0,45.529,45.5381,45.3185,45.5015,36682.0
2018-04-10 14:00:00,49.75,49.78,49.65,49.68,62513.0,45.5198,45.5473,45.4283,45.4558,62513.0
2018-04-10 14:30:00,49.69,49.78,49.58,49.74,56342.0,45.4649,45.5473,45.3643,45.5107,56342.0
2018-04-10 15:00:00,49.74,49.84,49.69,49.79,59595.0,45.5107,45.6022,45.4649,45.5564,59595.0
2018-04-10 15:30:00,49.79,49.79,49.68,49.68,185717.0,45.5564,45.5564,45.4558,45.4558,185717.0
2018-04-11 09:30:00,49.46,49.66,49.31,49.52,85664.0,45.2545,45.4375,45.1173,45.3094,85664.0
2018-04-11 10:00:00,49.5,49.52,49.34,49.45,43941.0,45.2911,45.3094,45.1447,45.2454,43941.0
2018-04-11 10:30:00,49.44,49.49,49.13,49.14,28370.0,45.2362,45.282,44.9526,44.9617,28370.0
2018-04-11 11:00:00,49.14,49.26,49.1,49.19,33405.0,44.9617,45.0715,44.9251,45.0075,33405.0
2018-04-11 11:30:00,49.19,49.37,49.19,49.29,92849.0,45.0075,45.1722,45.0075,45.099,92849.0
2018-04-11 12:00:00,49.29,49.38,49.25,49.28,28228.0,45.099,45.1813,45.0624,45.0898,28228.0
2018-04-11 12:30:00,49.29,49.4,49.28,49.3,28606.0,45.099,45.1996,45.0898,45.1081,28606.0
2018-04-11 13:00:00,49.31,49.34,49.23,49.24,31954.0,45.1173,45.1447,45.0441,45.0532,31954.0
2018-04-11 13:30:00,49.24,49.32,49.21,49.3,67925.0,45.0532,45.1264,45.0258,45.1081,67925.0
2018-04-11 14:00:00,49.3,49.41,49.26,49.26,67407.0,45.1081,45.2088,45.0715,45.0715,67407.0
2018-04-11 14:30:00,49.26,49.37,49.26,49.37,41546.0,45.0715,45.1722,45.0715,45.1722,41546.0
2018-04-11 15:00:00,49.36,49.4,49.18,49.26,78735.0,45.163,45.1996,44.9983,45.0715,78735.0
2018-04-11 15:30:00,49.27,49.49,49.25,49.39,181654.0,45.0807,45.282,45.0624,45.1905,181654.0
2018-04-12 09:30:00,49.7,49.74,49.46,49.59,40195.0,45.4741,45.5107,45.2545,45.3734,40195.0
2018-04-12 10:00:00,49.6,49.65,49.44,49.53,48764.0,45.3826,45.4283,45.2362,45.3185,48764.0
2018-04-12 10:30:00,49.53,49.58,49.2,49.2,62275.0,45.3185,45.3643,45.0166,45.0166,62275.0
2018-04-12 11:00:00,49.21,49.21,49.02,49.11,163319.0,45.0258,45.0258,44.8519,44.9343,163319.0
2018-04-12 11:30:00,49.11,49.13,48.78,48.91,66492.0,44.9343,44.9526,44.6323,44.7513,66492.0
2018-04-12 12:00:00,48.93,48.96,48.82,48.85,33020.0,44.7696,44.797,44.6689,44.6964,33020.0
2018-04-12 12:30:00,48.86,48.91,48.78,48.82,73483.0,44.7055,44.7513,44.6323,44.6689,73483.0
2018-04-12 13:00:00,48.84,48.84,48.65,48.7,44975.0,44.6872,44.6872,44.5134,44.5591,44975.0
2018-04-12 13:30:00,48.69,48.86,48.68,48.71,79998.0,44.55,44.7055,44.5408,44.5683,79998.0
2018-04-12 14:00:00,48.71,48.88,48.71,48.87,43141.0,44.5683,44.7238,44.5683,44.7147,43141.0
2018-04-12 14:30:00,48.88,48.88,48.75,48.79,34346.0,44.7238,44.7238,44.6049,44.6415,34346.0
2018-04-12 15:00:00,48.8,48.87,48.73,48.85,49007.0,44.6506,44.7147,44.5866,44.6964,49007.0
2018-04-12 15:30:00,48.84,48.95,48.78,48.79,204907.0,44.6872,44.7879,44.6323,44.6415,204907.0
2018-04-13 09:30:00,48.8,49.03,48.6,48.85,51184.0,44.6506,44.8611,44.4676,44.6964,51184.0
2018-04-13 10:00:00,48.88,49.0,48.73,48.92,49264.0,44.7238,44.8336,44.5866,44.7604,49264.0
2018-04-13 10:30:00,48.92,48.92,48.75,48.82,30878.0,44.7604,44.7604,44.6049,44.6689,30878.0
2018-04-13 11:00:00,48.82,49.09,48.79,49.06,36464.0,44.6689,44.916,44.6415,44.8885,36464.0
2018-04-13 11:30:00,49.06,49.06,48.94,49.03,30761.0,44.8885,44.8885,44.7787,44.8611,30761.0
2018-04-13 12:00:00,49.02,49.08,48.98,49.06,28320.0,44.8519,44.9068,44.8153,44.8885,28320.0
2018-04-13 12:30:00,49.04,49.06,48.95,49.02,30686.0,44.8702,44.8885,44.7879,44.8519,30686.0
2018-04-13 13:00:00,49.02,49.09,49.02,49.05,21079.0,44.8519,44.916,44.8519,44.8794,21079.0
2018-04-13 13:30:00,49.03,49.08,48.99,49.02,22428.0,44.8611,44.9068,44.8245,44.8519,22428.0
2018-04-13 14:00:00,49.01,49.05,48.98,49.01,27203.0,44.8428,44.8794,44.8153,44.8428,27203.0
2018-04-13 14:30:00,49.01,49.1,48.99,49.02,31857.0,44.8428,44.9251,44.8245,44.8519,31857.0
2018-04-13 15:00:00,49.0,49.0,48.85,48.88,46588.0,44.8336,44.8336,44.6964,44.7238,46588.0
2018-04-13 15:30:00,48.88,48.97,48.85,48.93,122782.0,44.7238,44.8062,44.6964,44.7696,122782.0
2018-04-16 09:30:00,49.54,49.65,49.15,49.63,61933.0,45.3277,45.4283,44.9709,45.41,61933.0
2018-04-16 10:00:00,49.65,49.89,49.62,49.69,54302.0,45.4283,45.6479,45.4009,45.4649,54302.0
2018-04-16 10:30:00,49.7,49.98,49.69,49.96,89019.0,45.4741,45.7303,45.4649,45.712,89019.0
2018-04-16 11:00:00,49.96,50.12,49.95,50.07,70307.0,45.712,45.8584,45.7028,45.8126,70307.0
2018-04-16 11:30:00,50.08,50.08,49.84,49.87,30496.0,45.8218,45.8218,45.6022,45.6296,30496.0
2018-04-16 12:00:00,49.86,50.02,49.84,49.99,50958.0,45.6205,45.7669,45.6022,45.7394,50958.0
2018-04-16 12:30:00,50.0,50.12,49.94,50.1,43207.0,45.7486,45.8584,45.6937,45.8401,43207.0
2018-04-16 13:00:00,50.12,50.32,50.11,50.29,48892.0,45.8584,46.0414,45.8492,46.0139,48892.0
2018-04-16 13:30:00,50.29,50.35,50.12,50.18,41600.0,46.0139,46.0688,45.8584,45.9133,41600.0
2018-04-16 14:00:00,50.19,50.21,50.09,50.19,48469.0,45.9224,45.9407,45.8309,45.9224,48469.0
2018-04-16 14:30:00,50.18,50.26,50.14,50.18,30287.0,45.9133,45.9865,45.8767,45.9133,30287.0
2018-04-16 15:00:00,50.18,50.19,50.05,50.13,42696.0,45.9133,45.9224,45.7943,45.8675,42696.0
2018-04-16 15:30:00,50.12,50.2,50.11,50.12,191075.0,45.8584,45.9316,45.8492,45.8584,191075.0
2018-04-17 09:30:00,50.4,50.45,50.03,50.19,145547.0,46.1146,46.1603,45.776,45.9224,145547.0
2018-04-17 10:00:00,50.19,50.2,49.97,50.12,62862.0,45.9224,45.9316,45.7211,45.8584,62862.0
2018-04-17 10:30:00,50.1,50.23,50.09,50.21,87523.0,45.8401,45.959,45.8309,45.9407,87523.0
2018-04-17 11:00:00,50.21,50.21,50.06,50.08,40360.0,45.9407,45.9407,45.8035,45.8218,40360.0
2018-04-17 11:30:00,50.11,50.13,49.89,49.96,34877.0,45.8492,45.8675,45.6479,45.712,34877.0
2018-04-17 12:00:00,49.96,49.96,49.87,49.94,49081.0,45.712,45.712,45.6296,45.6937,49081.0
2018-04-17 12:30:00,49.94,50.04,49.94,50.03,24091.0,45.6937,45.7852,45.6937,45.776,24091.0
2018-04-17 13:00:00,50.02,50.12,50.01,50.12,33923.0,45.7669,45.8584,45.7577,45.8584,33923.0
2018-04-17 13:30:00,50.12,50.21,50.09,50.21,31960.0,45.8584,45.9407,45.8309,45.9407,31960.0
2018-04-17 14:00:00,50.21,50.3,50.2,50.3,49615.0,45.9407,46.0231,45.9316,46.0231,49615.0
2018-04-17 14:30:00,50.3,50.41,50.29,50.33,54739.0,46.0231,46.1237,46.0139,46.0505,54739.0
2018-04-17 15:00:00,50.32,50.45,50.29,50.33,55886.0,46.0414,46.1603,46.0139,46.0505,55886.0
2018-04-17 15:30:00,50.34,50.39,50.33,50.33,191060.0,46.0597,46.1054,46.0505,46.0505,191060.0
2018-04-18 09:30:00,50.29,50.48,50.24,50.37,59111.0,46.0139,46.1878,45.9682,46.0871,59111.0
2018-04-18 10:00:00,50.38,50.41,50.21,50.3,48224.0,46.0963,46.1237,45.9407,46.0231,48224.0
2018-04-18 10:30:00,50.28,50.32,50.18,50.22,45289.0,46.0048,46.0414,45.9133,45.9499,45289.0
2018-04-18 11:00:00,50.24,50.26,50.14,50.24,101746.0,45.9682,45.9865,45.8767,45.9682,101746.0
2018-04-18 11:30:00,50.26,50.33,50.22,50.23,75716.0,45.9865,46.0505,45.9499,45.959,75716.0
2018-04-18 12:00:00,50.21,50.28,50.15,50.26,32778.0,45.9407,46.0048,45.8858,45.9865,32778.0
2018-04-18 12:30:00,50.28,50.28,50.17,50.22,37784.0,46.0048,46.0048,45.9041,45.9499,37784.0
2018-04-18 13:00:00,50.23,50.25,50.16,50.16,30106.0,45.959,45.9773,45.895,45.895,30106.0
2018-04-18 13:30:00,50.14,50.18,50.11,50.13,45623.0,45.8767,45.9133,45.8492,45.8675,45623.0
2018-04-18 14:00:00,50.11,50.27,50.1,50.26,50823.0,45.8492,45.9956,45.8401,45.9865,50823.0
2018-04-18 14:30:00,50.26,50.42,50.25,50.32,116501.0,45.9865,46.1329,45.9773,46.0414,116501.0
2018-04-18 15:00:00,50.32,50.36,50.29,50.32,80047.0,46.0414,46.078,46.0139,46.0414,80047.0
2018-04-18 15:30:00,50.33,50.36,50.21,50.27,233472.0,46.0505,46.078,45.9407,45.9956,233472.0
2018-04-19 09:30:00,49.41,49.43,48.02,48.17,544284.0,45.2088,45.2271,43.9369,44.0742,544284.0
2018-04-19 10:00:00,48.17,48.28,48.06,48.17,143695.0,44.0742,44.1748,43.9735,44.0742,143695.0
2018-04-19 10:30:00,48.16,48.42,48.07,48.41,273664.0,44.065,44.3029,43.9827,44.2938,273664.0
2018-04-19 11:00:00,48.41,48.56,48.4,48.54,208225.0,44.2938,44.431,44.2846,44.4127,208225.0
2018-04-19 11:30:00,48.53,48.69,48.44,48.58,205413.0,44.4036,44.55,44.3212,44.4493,205413.0
2018-04-19 12:00:00,48.58,48.7,48.43,48.58,209418.0,44.4493,44.5591,44.3121,44.4493,209418.0
2018-04-19 12:30:00,48.58,48.81,48.5,48.67,123381.0,44.4493,44.6598,44.3761,44.5317,123381.0
2018-04-19 13:00:00,48.68,48.68,48.42,48.48,79498.0,44.5408,44.5408,44.3029,44.3578,79498.0
2018-04-19 13:30:00,48.48,48.62,48.4,48.58,79606.0,44.3578,44.4859,44.2846,44.4493,79606.0
2018-04-19 14:00:00,48.58,48.84,48.57,48.82,95920.0,44.4493,44.6872,44.4402,44.6689,95920.0
2018-04-19 14:30:00,48.8,48.84,48.68,48.72,115116.0,44.6506,44.6872,44.5408,44.5774,115116.0
2018-04-19 15:00:00,48.72,48.77,48.64,48.65,169143.0,44.5774,44.6232,44.5042,44.5134,169143.0
2018-04-19 15:30:00,48.64,48.89,48.64,48.73,511873.0,44.5042,44.733,44.5042,44.5866,511873.0
2018-04-20 09:30:00,48.18,48.39,47.23,47.38,426437.0,44.0833,44.2755,43.2141,43.3514,426437.0
2018-04-20 10:00:00,47.4,47.55,47.1,47.14,335552.0,43.3697,43.5069,43.0952,43.1318,335552.0
2018-04-20 10:30:00,47.14,47.19,46.87,46.94,207062.0,43.1318,43.1775,42.8847,42.9488,207062.0
2018-04-20 11:00:00,46.95,47.0,46.6,46.64,311080.0,42.9579,43.0037,42.6377,42.6743,311080.0
2018-04-20 11:30:00,46.66,46.7,46.27,46.29,260188.0,42.6926,42.7292,42.3357,42.354,260188.0
2018-04-20 12:00:00,46.29,46.32,46.11,46.2,391032.0,42.354,42.3815,42.1893,42.2717,391032.0
2018-04-20 12:30:00,46.19,46.22,45.85,45.94,219768.0,42.2625,42.29,41.9515,42.0338,219768.0
2018-04-20 13:00:00,45.95,46.14,45.79,45.84,332701.0,42.043,42.2168,41.8966,41.9423,332701.0
2018-04-20 13:30:00,45.84,46.23,45.8,46.09,131803.0,41.9423,42.2991,41.9057,42.171,131803.0
2018-04-20 14:00:00,46.08,46.36,46.07,46.28,284949.0,42.1619,42.4181,42.1527,42.3449,284949.0
2018-04-20 14:30:00,46.28,46.31,46.12,46.15,136618.0,42.3449,42.3723,42.1985,42.2259,136618.0
2018-04-20 15:00:00,46.15,46.15,45.86,45.87,201809.0,42.2259,42.2259,41.9606,41.9698,201809.0
2018-04-20 15:30:00,45.88,46.01,45.8,45.91,562873.0,41.9789,42.0978,41.9057,42.0064,562873.0
2018-04-23 09:30:00,45.94,46.06,45.63,45.9,264323.0,42.0338,42.1436,41.7502,41.9972,264323.0
2018-04-23 10:00:00,45.9,45.95,45.71,45.84,177981.0,41.9972,42.043,41.8234,41.9423,177981.0
2018-04-23 10:30:00,45.84,45.94,45.76,45.77,191944.0,41.9423,42.0338,41.8691,41.8783,191944.0
2018-04-23 11:00:00,45.78,46.02,45.78,45.91,270153.0,41.8874,42.107,41.8874,42.0064,270153.0
2018-04-23 11:30:00,45.91,45.91,45.7,45.77,80060.0,42.0064,42.0064,41.8142,41.8783,80060.0
2018-04-23 12:00:00,45.78,45.84,45.54,45.54,98250.0,41.8874,41.9423,41.6678,41.6678,98250.0
2018-04-23 12:30:00,45.54,45.65,45.45,45.49,250807.0,41.6678,41.7685,41.5855,41.6221,250807.0
2018-04-23 13:00:00,45.48,45.5,45.3,45.39,88379.0,41.6129,41.6312,41.4482,41.5306,88379.0
2018-04-23 13:30:00,45.39,45.53,45.36,45.42,180022.0,41.5306,41.6587,41.5031,41.558,180022.0
2018-04-23 14:00:00,45.42,45.44,45.18,45.33,124577.0,41.558,41.5763,41.3384,41.4757,124577.0
2018-04-23 14:30:00,45.32,45.43,45.29,45.35,180247.0,41.4665,41.5672,41.4391,41.494,180247.0
2018-04-23 15:00:00,45.35,45.39,45.31,45.35,145091.0,41.494,41.5306,41.4574,41.494,145091.0
2018-04-23 15:30:00,45.34,45.45,45.32,45.4,519179.0,41.4848,41.5855,41.4665,41.5397,519179.0
2018-04-24 09:30:00,45.45,45.7,45.33,45.35,206138.0,41.5855,41.8142,41.4757,41.494,206138.0
2018-04-24 10:00:00,45.36,45.37,44.87,45.0,269765.0,41.5031,41.5123,41.0548,41.1737,269765.0
2018-04-24 10:30:00,45.01,45.35,44.94,45.25,308807.0,41.1829,41.494,41.1188,41.4025,308807.0
2018-04-24 11:00:00,45.25,45.49,45.21,45.49,249027.0,41.4025,41.6221,41.3659,41.6221,249027.0
2018-04-24 11:30:00,45.49,45.54,45.35,45.42,120078.0,41.6221,41.6678,41.494,41.558,120078.0
2018-04-24 12:00:00,45.42,45.67,45.41,45.64,96153.0,41.558,41.7868,41.5489,41.7593,96153.0
2018-04-24 12:30:00,45.65,45.71,45.51,45.51,108069.0,41.7685,41.8234,41.6404,41.6404,108069.0
2018-04-24 13:00:00,45.5,45.55,45.44,45.54,78619.0,41.6312,41.677,41.5763,41.6678,78619.0
2018-04-24 13:30:00,45.54,45.55,45.33,45.41,79980.0,41.6678,41.677,41.4757,41.5489,79980.0
2018-04-24 14:00:00,45.41,45.46,45.29,45.29,105121.0,41.5489,41.5946,41.4391,41.4391,105121.0
2018-04-24 14:30:00,45.28,45.29,45.13,45.25,103377.0,41.4299,41.4391,41.2927,41.4025,103377.0
2018-04-24 15:00:00,45.26,45.43,45.24,45.34,137015.0,41.4116,41.5672,41.3933,41.4848,137015.0
2018-04-24 15:30:00,45.34,45.48,45.25,45.46,331242.0,41.4848,41.6129,41.4025,41.5946,331242.0
2018-04-25 09:30:00,45.38,45.9,45.37,45.88,130914.0,41.5214,41.9972,41.5123,41.9789,130914.0
2018-04-25 10:00:00,45.9,46.51,45.9,46.37,199386.0,41.9972,42.5553,41.9972,42.4272,199386.0
2018-04-25 10:30:00,46.37,46.43,46.06,46.1,121996.0,42.4272,42.4821,42.1436,42.1802,121996.0
2018-04-25 11:00:00,46.09,46.12,45.87,45.92,158115.0,42.171,42.1985,41.9698,42.0155,158115.0
2018-04-25 11:30:00,45.92,45.93,45.79,45.87,58063.0,42.0155,42.0247,41.8966,41.9698,58063.0
2018-04-25 12:00:00,45.86,46.08,45.83,46.03,211056.0,41.9606,42.1619,41.9332,42.1161,211056.0
2018-04-25 12:30:00,46.03,46.05,45.86,45.87,47480.0,42.1161,42.1344,41.9606,41.9698,47480.0
2018-04-25 13:00:00,45.86,45.93,45.84,45.9,37025.0,41.9606,42.0247,41.9423,41.9972,37025.0
2018-04-25 13:30:00,45.91,46.0,45.88,45.97,56311.0,42.0064,42.0887,41.9789,42.0613,56311.0
2018-04-25 14:00:00,45.98,45.98,45.76,45.79,43538.0,42.0704,42.0704,41.8691,41.8966,43538.0
2018-04-25 14:30:00,45.79,45.94,45.76,45.9,40996.0,41.8966,42.0338,41.8691,41.9972,40996.0
2018-04-25 15:00:00,45.89,45.91,45.83,45.86,51820.0,41.9881,42.0064,41.9332,41.9606,51820.0
2018-04-25 15:30:00,45.86,45.9,45.76,45.89,178971.0,41.9606,41.9972,41.8691,41.9881,178971.0
2018-04-26 09:30:00,45.88,46.03,45.64,45.64,130383.0,41.9789,42.1161,41.7593,41.7593,130383.0
2018-04-26 10:00:00,45.66,45.87,45.57,45.82,93789.0,41.7776,41.9698,41.6953,41.924,93789.0
2018-04-26 10:30:00,45.82,46.12,45.81,46.09,160838.0,41.924,42.1985,41.9149,42.171,160838.0
2018-04-26 11:00:00,46.09,46.13,45.9,45.92,186493.0,42.171,42.2076,41.9972,42.0155,186493.0
2018-04-26 11:30:00,45.92,46.13,45.81,46.13,126939.0,42.0155,42.2076,41.9149,42.2076,126939.0
2018-04-26 12:00:00,46.13,46.14,45.95,46.0,123037.0,42.2076,42.2168,42.043,42.0887,123037.0
2018-04-26 12:30:00,46.0,46.0,45.83,45.91,47738.0,42.0887,42.0887,41.9332,42.0064,47738.0
2018-04-26 13:00:00,45.91,45.97,45.87,45.92,41142.0,42.0064,42.0613,41.9698,42.0155,41142.0
2018-04-26 13:30:00,45.91,46.03,45.76,45.99,67726.0,42.0064,42.1161,41.8691,42.0795,67726.0
2018-04-26 14:00:00,45.99,46.12,45.99,46.12,35956.0,42.0795,42.1985,42.0795,42.1985,35956.0
2018-04-26 14:30:00,46.13,46.24,46.1,46.16,60326.0,42.2076,42.3083,42.1802,42.2351,60326.0
2018-04-26 15:00:00,46.17,46.21,46.06,46.07,90067.0,42.2442,42.2808,42.1436,42.1527,90067.0
2018-04-26 15:30:00,46.08,46.27,46.08,46.15,362111.0,42.1619,42.3357,42.1619,42.2259,362111.0
2018-04-27 09:30:00,46.09,46.36,46.06,46.18,104422.0,42.171,42.4181,42.1436,42.2534,104422.0
2018-04-27 10:00:00,46.19,46.37,46.15,46.35,76751.0,42.2625,42.4272,42.2259,42.4089,76751.0
2018-04-27 10:30:00,46.37,46.44,46.31,46.38,53119.0,42.4272,42.4913,42.3723,42.4364,53119.0
2018-04-27 11:00:00,46.4,46.44,46.3,46.37,47395.0,42.4547,42.4913,42.3632,42.4272,47395.0
2018-04-27 11:30:00,46.38,46.45,46.27,46.3,59936.0,42.4364,42.5004,42.3357,42.3632,59936.0
2018-04-27 12:00:00,46.32,46.32,46.25,46.3,40432.0,42.3815,42.3815,42.3174,42.3632,40432.0
2018-04-27 12:30:00,46.29,46.41,46.26,46.41,66635.0,42.354,42.4638,42.3266,42.4638,66635.0
2018-04-27 13:00:00,46.42,46.52,46.41,46.45,64068.0,42.473,42.5645,42.4638,42.5004,64068.0
2018-04-27 13:30:00,46.45,46.52,46.44,46.5,84194.0,42.5004,42.5645,42.4913,42.5462,84194.0
2018-04-27 14:00:00,46.5,46.55,46.46,46.55,51370.0,42.5462,42.5919,42.5096,42.5919,51370.0
2018-04-27 14:30:00,46.54,46.62,46.48,46.62,107388.0,42.5828,42.656,42.5279,42.656,107388.0
2018-04-27 15:00:00,46.62,46.83,46.59,46.81,117250.0,42.656,42.8481,42.6285,42.8298,117250.0
2018-04-27 15:30:00,46.8,46.85,46.7,46.78,247051.0,42.8207,42.8664,42.7292,42.8024,247051.0
2018-04-30 09:30:00,47.0,47.0,46.26,46.39,78549.0,43.0037,43.0037,42.3266,42.4455,78549.0
2018-04-30 10:00:00,46.4,46.5,46.23,46.33,63473.0,42.4547,42.5462,42.2991,42.3906,63473.0
2018-04-30 10:30:00,46.36,46.43,46.16,46.16,84835.0,42.4181,42.4821,42.2351,42.2351,84835.0
2018-04-30 11:00:00,46.18,46.32,46.13,46.31,69930.0,42.2534,42.3815,42.2076,42.3723,69930.0
2018-04-30 11:30:00,46.31,46.39,46.22,46.35,70887.0,42.3723,42.4455,42.29,42.4089,70887.0
2018-04-30 12:00:00,46.34,46.34,46.15,46.21,51837.0,42.3998,42.3998,42.2259,42.2808,51837.0
2018-04-30 12:30:00,46.21,46.25,46.06,46.11,41228.0,42.2808,42.3174,42.1436,42.1893,41228.0
2018-04-30 13:00:00,46.12,46.17,46.02,46.15,57428.0,42.1985,42.2442,42.107,42.2259,57428.0
2018-04-30 13:30:00,46.14,46.22,46.02,46.02,53339.0,42.2168,42.29,42.107,42.107,53339.0
2018-04-30 14:00:00,46.02,46.1,45.99,46.04,75161.0,42.107,42.1802,42.0795,42.1253,75161.0
2018-04-30 14:30:00,46.04,46.18,45.99,46.13,70712.0,42.1253,42.2534,42.0795,42.2076,70712.0
2018-04-30 15:00:00,46.13,46.2,46.1,46.2,96903.0,42.2076,42.2717,42.1802,42.2717,96903.0
2018-04-30 15:30:00,46.2,46.34,46.19,46.21,263990.0,42.2717,42.3998,42.2625,42.2808,263990.0
2018-05-01 09:30:00,46.2,46.23,45.9,46.23,94513.0,42.2717,42.2991,41.9972,42.2991,94513.0
2018-05-01 10:00:00,46.21,46.22,45.83,45.85,43467.0,42.2808,42.29,41.9332,41.9515,43467.0
2018-05-01 10:30:00,45.85,45.89,45.65,45.7,106186.0,41.9515,41.9881,41.7685,41.8142,106186.0
2018-05-01 11:00:00,45.68,45.69,45.5,45.61,36350.0,41.7959,41.8051,41.6312,41.7319,36350.0
2018-05-01 11:30:00,45.6,45.7,45.54,45.6,121467.0,41.7227,41.8142,41.6678,41.7227,121467.0
2018-05-01 12:00:00,45.6,45.77,45.6,45.71,50438.0,41.7227,41.8783,41.7227,41.8234,50438.0
2018-05-01 12:30:00,45.71,45.78,45.64,45.67,101845.0,41.8234,41.8874,41.7593,41.7868,101845.0
2018-05-01 13:00:00,45.67,45.74,45.62,45.72,170068.0,41.7868,41.8508,41.741,41.8325,170068.0
2018-05-01 13:30:00,45.72,46.0,45.71,45.98,169037.0,41.8325,42.0887,41.8234,42.0704,169037.0
2018-05-01 14:00:00,45.99,46.01,45.93,45.99,192350.0,42.0795,42.0978,42.0247,42.0795,192350.0
2018-05-01 14:30:00,45.98,46.18,45.97,46.14,109891.0,42.0704,42.2534,42.0613,42.2168,109891.0
2018-05-01 15:00:00,46.14,46.29,46.1,46.15,203477.0,42.2168,42.354,42.1802,42.2259,203477.0
2018-05-01 15:30:00,46.17,46.31,46.15,46.3,486679.0,42.2442,42.3723,42.2259,42.3632,486679.0
2018-05-02 09:30:00,46.22,46.22,45.75,45.84,624056.0,42.29,42.29,41.86,41.9423,624056.0
2018-05-02 10:00:00,45.84,46.03,45.8,45.98,327541.0,41.9423,42.1161,41.9057,42.0704,327541.0
2018-05-02 10:30:00,45.98,46.35,45.98,46.31,138874.0,42.0704,42.4089,42.0704,42.3723,138874.0
2018-05-02 11:00:00,46.31,46.36,46.27,46.3,220216.0,42.3723,42.4181,42.3357,42.3632,220216.0
2018-05-02 11:30:00,46.3,46.32,46.2,46.29,422096.0,42.3632,42.3815,42.2717,42.354,422096.0
2018-05-02 12:00:00,46.29,46.46,46.27,46.33,125972.0,42.354,42.5096,42.3357,42.3906,125972.0
2018-05-02 12:30:00,46.33,46.35,46.24,46.29,298559.0,42.3906,42.4089,42.3083,42.354,298559.0
2018-05-02 13:00:00,46.29,46.35,46.21,46.28,423638.0,42.354,42.4089,42.2808,42.3449,423638.0
2018-05-02 13:30:00,46.27,46.28,46.12,46.2,361084.0,42.3357,42.3449,42.1985,42.2717,361084.0
2018-05-02 14:00:00,46.2,46.3,46.16,46.19,136019.0,42.2717,42.3632,42.2351,42.2625,136019.0
2018-05-02 14:30:00,46.19,46.25,45.95,46.0,280758.0,42.2625,42.3174,42.043,42.0887,280758.0
2018-05-02 15:00:00,46.0,46.09,45.91,46.01,567439.0,42.0887,42.171,42.0064,42.0978,567439.0
2018-05-02 15:30:00,46.01,46.03,45.75,45.87,1194827.0,42.0978,42.1161,41.86,41.9698,1194827.0
2018-05-03 09:30:00,46.25,46.64,45.77,46.32,531499.0,42.3174,42.6743,41.8783,42.3815,531499.0
2018-05-03 10:00:00,46.32,47.12,46.21,47.08,264800.0,42.3815,43.1135,42.2808,43.0769,264800.0
2018-05-03 10:30:00,47.06,47.15,46.67,47.02,394151.0,43.0586,43.1409,42.7017,43.022,394151.0
2018-05-03 11:00:00,47.01,47.12,46.74,47.02,346480.0,43.0128,43.1135,42.7658,43.022,346480.0
2018-05-03 11:30:00,47.02,47.59,47.0,47.47,140794.0,43.022,43.5435,43.0037,43.4337,140794.0
2018-05-03 12:00:00,47.47,47.48,47.25,47.28,256878.0,43.4337,43.4429,43.2324,43.2599,256878.0
2018-05-03 12:30:00,47.28,47.52,47.26,47.52,89502.0,43.2599,43.4795,43.2416,43.4795,89502.0
2018-05-03 13:00:00,47.52,47.74,47.48,47.56,229335.0,43.4795,43.6808,43.4429,43.5161,229335.0
2018-05-03 13:30:00,47.57,47.84,47.57,47.79,222846.0,43.5252,43.7722,43.5252,43.7265,222846.0
2018-05-03 14:00:00,47.8,47.81,47.69,47.8,164180.0,43.7356,43.7448,43.635,43.7356,164180.0
2018-05-03 14:30:00,47.81,47.86,47.61,47.76,256735.0,43.7448,43.7905,43.5618,43.699,256735.0
2018-05-03 15:00:00,47.76,47.83,47.68,47.72,1107913.0,43.699,43.7631,43.6259,43.6625,1107913.0
2018-05-03 15:30:00,47.72,47.75,47.38,47.55,2173977.0,43.6625,43.6899,43.3514,43.5069,2173977.0
2018-05-04 09:30:00,47.51,47.51,47.0,47.2,223177.0,43.4703,43.4703,43.0037,43.1867,223177.0
2018-05-04 10:00:00,47.19,47.38,47.09,47.15,257332.0,43.1775,43.3514,43.086,43.1409,257332.0
2018-05-04 10:30:00,47.15,47.29,46.97,47.03,279673.0,43.1409,43.269,42.9762,43.0311,279673.0
2018-05-04 11:00:00,47.03,47.18,46.99,47.18,144676.0,43.0311,43.1684,42.9945,43.1684,144676.0
2018-05-04 11:30:00,47.17,47.33,47.15,47.27,149403.0,43.1592,43.3056,43.1409,43.2507,149403.0
2018-05-04 12:00:00,47.26,47.3,47.12,47.21,81491.0,43.2416,43.2782,43.1135,43.1958,81491.0
2018-05-04 12:30:00,47.22,47.36,47.21,47.25,77120.0,43.205,43.3331,43.1958,43.2324,77120.0
2018-05-04 13:00:00,47.27,47.32,47.22,47.28,59221.0,43.2507,43.2965,43.205,43.2599,59221.0
2018-05-04 13:30:00,47.28,47.3,47.21,47.3,68858.0,43.2599,43.2782,43.1958,43.2782,68858.0
2018-05-04 14:00:00,47.29,47.45,47.29,47.45,64926.0,43.269,43.4154,43.269,43.4154,64926.0
2018-05-04 14:30:00,47.44,47.46,47.29,47.3,102204.0,43.4063,43.4246,43.269,43.2782,102204.0
2018-05-04 15:00:00,47.3,47.36,47.23,47.34,124648.0,43.2782,43.3331,43.2141,43.3148,124648.0
2018-05-04 15:30:00,47.34,47.36,47.23,47.35,453553.0,43.3148,43.3331,43.2141,43.3239,453553.0
2018-05-07 09:30:00,47.52,47.71,47.22,47.45,234880.0,43.4795,43.6533,43.205,43.4154,234880.0
2018-05-07 10:00:00,47.44,47.56,47.2,47.23,323974.0,43.4063,43.5161,43.1867,43.2141,323974.0
2018-05-07 10:30:00,47.23,47.32,46.96,47.13,119650.0,43.2141,43.2965,42.9671,43.1226,119650.0
2018-05-07 11:00:00,47.11,47.28,47.09,47.28,92826.0,43.1043,43.2599,43.086,43.2599,92826.0
2018-05-07 11:30:00,47.27,47.27,47.2,47.26,124051.0,43.2507,43.2507,43.1867,43.2416,124051.0
2018-05-07 12:00:00,47.25,47.32,47.22,47.28,118616.0,43.2324,43.2965,43.205,43.2599,118616.0
2018-05-07 12:30:00,47.27,47.38,47.25,47.33,134913.0,43.2507,43.3514,43.2324,43.3056,134913.0
2018-05-07 13:00:00,47.31,47.44,47.31,47.44,111647.0,43.2873,43.4063,43.2873,43.4063,111647.0
2018-05-07 13:30:00,47.44,47.48,47.31,47.34,240491.0,43.4063,43.4429,43.2873,43.3148,240491.0
2018-05-07 14:00:00,47.33,47.42,47.33,47.39,123915.0,43.3056,43.388,43.3056,43.3605,123915.0
2018-05-07 14:30:00,47.39,47.42,47.35,47.38,124965.0,43.3605,43.388,43.3239,43.3514,124965.0
2018-05-07 15:00:00,47.38,47.42,47.32,47.36,209744.0,43.3514,43.388,43.2965,43.3331,209744.0
2018-05-07 15:30:00,47.35,47.52,47.35,47.51,399541.0,43.3239,43.4795,43.3239,43.4703,399541.0
2018-05-08 09:30:00,47.67,47.88,47.43,47.46,174169.0,43.6167,43.8088,43.3971,43.4246,174169.0
2018-05-08 10:00:00,47.46,47.66,47.46,47.65,128842.0,43.4246,43.6076,43.4246,43.5984,128842.0
2018-05-08 10:30:00,47.65,47.79,47.63,47.75,104313.0,43.5984,43.7265,43.5801,43.6899,104313.0
2018-05-08 11:00:00,47.74,47.87,47.71,47.83,112106.0,43.6808,43.7997,43.6533,43.7631,112106.0
2018-05-08 11:30:00,47.8,47.82,47.63,47.7,407954.0,43.7356,43.7539,43.5801,43.6442,407954.0
2018-05-08 12:00:00,47.7,47.84,47.69,47.72,161527.0,43.6442,43.7722,43.635,43.6625,161527.0
2018-05-08 12:30:00,47.72,47.81,47.71,47.77,107269.0,43.6625,43.7448,43.6533,43.7082,107269.0
2018-05-08 13:00:00,47.78,47.85,47.7,47.73,68329.0,43.7173,43.7814,43.6442,43.6716,68329.0
2018-05-08 13:30:00,47.74,47.75,47.65,47.68,610161.0,43.6808,43.6899,43.5984,43.6259,610161.0
2018-05-08 14:00:00,47.7,47.73,47.65,47.7,229764.0,43.6442,43.6716,43.5984,43.6442,229764.0
2018-05-08 14:30:00,47.7,47.83,47.66,47.77,175872.0,43.6442,43.7631,43.6076,43.7082,175872.0
2018-05-08 15:00:00,47.78,47.81,47.68,47.76,282505.0,43.7173,43.7448,43.6259,43.699,282505.0
2018-05-08 15:30:00,47.76,47.76,47.59,47.72,2534713.0,43.699,43.699,43.5435,43.6625,2534713.0
2018-05-09 09:30:00,47.68,47.84,47.45,47.6,130457.0,43.6259,43.7722,43.4154,43.5527,130457.0
2018-05-09 10:00:00,47.6,47.6,47.44,47.5,107241.0,43.5527,43.5527,43.4063,43.4612,107241.0
2018-05-09 10:30:00,47.51,47.54,47.42,47.45,81881.0,43.4703,43.4978,43.388,43.4154,81881.0
2018-05-09 11:00:00,47.46,47.64,47.35,47.61,90797.0,43.4246,43.5893,43.3239,43.5618,90797.0
2018-05-09 11:30:00,47.61,47.61,47.36,47.4,126179.0,43.5618,43.5618,43.3331,43.3697,126179.0
2018-05-09 12:00:00,47.41,47.48,47.35,47.47,62113.0,43.3788,43.4429,43.3239,43.4337,62113.0
2018-05-09 12:30:00,47.47,47.75,47.46,47.74,72215.0,43.4337,43.6899,43.4246,43.6808,72215.0
2018-05-09 13:00:00,47.75,47.86,47.69,47.73,94072.0,43.6899,43.7905,43.635,43.6716,94072.0
2018-05-09 13:30:00,47.73,47.74,47.64,47.64,51499.0,43.6716,43.6808,43.5893,43.5893,51499.0
2018-05-09 14:00:00,47.65,47.7,47.58,47.62,144728.0,43.5984,43.6442,43.5344,43.571,144728.0
2018-05-09 14:30:00,47.63,47.72,47.6,47.61,108267.0,43.5801,43.6625,43.5527,43.5618,108267.0
2018-05-09 15:00:00,47.62,47.67,47.52,47.53,92882.0,43.571,43.6167,43.4795,43.4886,92882.0
2018-05-09 15:30:00,47.54,47.75,47.52,47.75,360971.0,43.4978,43.6899,43.4795,43.6899,360971.0
2018-05-10 09:30:00,47.99,48.2,47.9,48.1,147159.0,43.9095,44.1016,43.8271,44.0101,147159.0
2018-05-10 10:00:00,48.14,48.17,47.73,47.83,91961.0,44.0467,44.0742,43.6716,43.7631,91961.0
2018-05-10 10:30:00,47.85,47.91,47.73,47.78,72409.0,43.7814,43.8363,43.6716,43.7173,72409.0
2018-05-10 11:00:00,47.78,47.96,47.77,47.89,40191.0,43.7173,43.882,43.7082,43.818,40191.0
2018-05-10 11:30:00,47.89,47.92,47.78,47.89,37321.0,43.818,43.8454,43.7173,43.818,37321.0
2018-05-10 12:00:00,47.88,47.97,47.84,47.96,59510.0,43.8088,43.8912,43.7722,43.882,59510.0
2018-05-10 12:30:00,47.95,48.03,47.95,47.97,87276.0,43.8729,43.9461,43.8729,43.8912,87276.0
2018-05-10 13:00:00,47.98,48.03,47.95,47.97,47947.0,43.9003,43.9461,43.8729,43.8912,47947.0
2018-05-10 13:30:00,47.96,48.0,47.91,47.96,68026.0,43.882,43.9186,43.8363,43.882,68026.0
2018-05-10 14:00:00,47.96,47.98,47.9,47.96,88326.0,43.882,43.9003,43.8271,43.882,88326.0
2018-05-10 14:30:00,47.96,48.0,47.89,47.94,60774.0,43.882,43.9186,43.818,43.8637,60774.0
2018-05-10 15:00:00,47.96,47.99,47.7,47.76,171446.0,43.882,43.9095,43.6442,43.699,171446.0
2018-05-10 15:30:00,47.75,47.8,47.64,47.77,369370.0,43.6899,43.7356,43.5893,43.7082,369370.0
2018-05-11 09:30:00,47.8,48.02,47.75,47.8,142402.0,43.7356,43.9369,43.6899,43.7356,142402.0
2018-05-11 10:00:00,47.79,47.8,47.5,47.57,140124.0,43.7265,43.7356,43.4612,43.5252,140124.0
2018-05-11 10:30:00,47.58,47.65,47.49,47.56,88261.0,43.5344,43.5984,43.452,43.5161,88261.0
2018-05-11 11:00:00,47.55,47.59,47.47,47.5,86313.0,43.5069,43.5435,43.4337,43.4612,86313.0
2018-05-11 11:30:00,47.5,47.54,47.39,47.41,88100.0,43.4612,43.4978,43.3605,43.3788,88100.0
2018-05-11 12:00:00,47.4,47.47,47.31,47.37,92579.0,43.3697,43.4337,43.2873,43.3422,92579.0
2018-05-11 12:30:00,47.36,47.45,47.35,47.43,61084.0,43.3331,43.4154,43.3239,43.3971,61084.0
2018-05-11 13:00:00,47.42,47.45,47.38,47.4,65928.0,43.388,43.4154,43.3514,43.3697,65928.0
2018-05-11 13:30:00,47.41,47.48,47.4,47.41,71341.0,43.3788,43.4429,43.3697,43.3788,71341.0
2018-05-11 14:00:00,47.41,47.51,47.39,47.49,97042.0,43.3788,43.4703,43.3605,43.452,97042.0
2018-05-11 14:30:00,47.49,47.54,47.43,47.5,104538.0,43.452,43.4978,43.3971,43.4612,104538.0
2018-05-11 15:00:00,47.49,47.5,47.39,47.41,360493.0,43.452,43.4612,43.3605,43.3788,360493.0
2018-05-11 15:30:00,47.4,47.45,47.35,47.45,371469.0,43.3697,43.4154,43.3239,43.4154,371469.0
2018-05-14 09:30:00,47.3,47.5,47.08,47.26,135822.0,43.4783,43.6621,43.276,43.4415,135822.0
2018-05-14 10:00:00,47.26,47.29,47.08,47.17,123262.0,43.4415,43.4691,43.276,43.3588,123262.0
2018-05-14 10:30:00,47.17,47.3,47.14,47.2,65390.0,43.3588,43.4783,43.3312,43.3863,65390.0
2018-05-14 11:00:00,47.19,47.3,47.14,47.28,67671.0,43.3772,43.4783,43.3312,43.4599,67671.0
2018-05-14 11:30:00,47.29,47.35,47.23,47.34,48569.0,43.4691,43.5242,43.4139,43.515,48569.0
2018-05-14 12:00:00,47.34,47.36,47.2,47.27,54189.0,43.515,43.5334,43.3863,43.4507,54189.0
2018-05-14 12:30:00,47.28,47.32,47.24,47.3,49614.0,43.4599,43.4967,43.4231,43.4783,49614.0
2018-05-14 13:00:00,47.3,47.33,47.13,47.16,157991.0,43.4783,43.5058,43.322,43.3496,157991.0
2018-05-14 13:30:00,47.16,47.19,47.06,47.11,73874.0,43.3496,43.3772,43.2577,43.3036,73874.0
2018-05-14 14:00:00,47.12,47.12,47.02,47.1,84300.0,43.3128,43.3128,43.2209,43.2944,84300.0
2018-05-14 14:30:00,47.09,47.11,46.84,46.88,134857.0,43.2852,43.3036,43.0554,43.0922,134857.0
2018-05-14 15:00:00,46.88,47.0,46.88,46.97,88823.0,43.0922,43.2025,43.0922,43.1749,88823.0
2018-05-14 15:30:00,46.97,47.04,46.85,47.03,359502.0,43.1749,43.2393,43.0646,43.2301,359502.0
2018-05-15 09:30:00,46.73,46.73,46.0,46.02,656327.0,42.9543,42.9543,42.2833,42.3017,656327.0
2018-05-15 10:00:00,46.05,46.47,46.05,46.4,344166.0,42.3293,42.7153,42.3293,42.651,344166.0
2018-05-15 10:30:00,46.39,46.78,46.39,46.74,165139.0,42.6418,43.0003,42.6418,42.9635,165139.0
2018-05-15 11:00:00,46.74,46.77,46.43,46.49,190357.0,42.9635,42.9911,42.6786,42.7337,190357.0
2018-05-15 11:30:00,46.49,46.55,46.39,46.46,83545.0,42.7337,42.7889,42.6418,42.7061,83545.0
2018-05-15 12:00:00,46.46,46.52,46.33,46.4,134558.0,42.7061,42.7613,42.5866,42.651,134558.0
2018-05-15 12:30:00,46.4,46.41,46.28,46.35,173554.0,42.651,42.6602,42.5407,42.605,173554.0
2018-05-15 13:00:00,46.34,46.35,46.29,46.34,91905.0,42.5958,42.605,42.5499,42.5958,91905.0
2018-05-15 13:30:00,46.34,46.44,46.34,46.35,105545.0,42.5958,42.6878,42.5958,42.605,105545.0
2018-05-15 14:00:00,46.36,46.38,46.22,46.28,122441.0,42.6142,42.6326,42.4855,42.5407,122441.0
2018-05-15 14:30:00,46.27,46.36,46.21,46.3,161788.0,42.5315,42.6142,42.4763,42.5591,161788.0
2018-05-15 15:00:00,46.31,46.36,46.28,46.32,149877.0,42.5683,42.6142,42.5407,42.5775,149877.0
2018-05-15 15:30:00,46.32,46.52,46.26,46.52,595009.0,42.5775,42.7613,42.5223,42.7613,595009.0
2018-05-16 09:30:00,46.5,46.67,46.27,46.55,231067.0,42.7429,42.8992,42.5315,42.7889,231067.0
2018-05-16 10:00:00,46.55,46.58,46.3,46.36,66612.0,42.7889,42.8164,42.5591,42.6142,66612.0
2018-05-16 10:30:00,46.36,46.41,46.25,46.39,88067.0,42.6142,42.6602,42.5131,42.6418,88067.0
2018-05-16 11:00:00,46.39,46.49,46.37,46.4,177099.0,42.6418,42.7337,42.6234,42.651,177099.0
2018-05-16 11:30:00,46.39,46.48,46.34,46.46,78323.0,42.6418,42.7245,42.5958,42.7061,78323.0
2018-05-16 12:00:00,46.46,46.62,46.45,46.61,73051.0,42.7061,42.8532,42.6969,42.844,73051.0
2018-05-16 12:30:00,46.61,46.65,46.49,46.5,59919.0,42.844,42.8808,42.7337,42.7429,59919.0
2018-05-16 13:00:00,46.51,46.56,46.46,46.52,50714.0,42.7521,42.7981,42.7061,42.7613,50714.0
2018-05-16 13:30:00,46.51,46.58,46.45,46.58,73539.0,42.7521,42.8164,42.6969,42.8164,73539.0
2018-05-16 14:00:00,46.58,46.64,46.56,46.61,67414.0,42.8164,42.8716,42.7981,42.844,67414.0
2018-05-16 14:30:00,46.6,46.72,46.59,46.72,63090.0,42.8348,42.9451,42.8256,42.9451,63090.0
2018-05-16 15:00:00,46.71,46.71,46.54,46.55,133031.0,42.9359,42.9359,42.7797,42.7889,133031.0
2018-05-16 15:30:00,46.56,46.62,46.48,46.61,495925.0,42.7981,42.8532,42.7245,42.844,495925.0
2018-05-17 09:30:00,46.69,46.71,46.41,46.58,324465.0,42.9176,42.9359,42.6602,42.8164,324465.0
2018-05-17 10:00:00,46.58,46.64,46.5,46.5,168489.0,42.8164,42.8716,42.7429,42.7429,168489.0
2018-05-17 10:30:00,46.5,46.69,46.45,46.6,183477.0,42.7429,42.9176,42.6969,42.8348,183477.0
2018-05-17 11:00:00,46.6,46.62,46.5,46.51,109913.0,42.8348,42.8532,42.7429,42.7521,109913.0
2018-05-17 11:30:00,46.5,46.65,46.47,46.63,255981.0,42.7429,42.8808,42.7153,42.8624,255981.0
2018-05-17 12:00:00,46.62,46.71,46.56,46.64,77569.0,42.8532,42.9359,42.7981,42.8716,77569.0
2018-05-17 12:30:00,46.65,46.75,46.6,46.72,64027.0,42.8808,42.9727,42.8348,42.9451,64027.0
2018-05-17 13:00:00,46.73,46.74,46.6,46.62,174646.0,42.9543,42.9635,42.8348,42.8532,174646.0
2018-05-17 13:30:00,46.63,46.64,46.41,46.46,109916.0,42.8624,42.8716,42.6602,42.7061,109916.0
2018-05-17 14:00:00,46.46,46.56,46.44,46.54,58222.0,42.7061,42.7981,42.6878,42.7797,58222.0
2018-05-17 14:30:00,46.54,46.55,46.45,46.48,61178.0,42.7797,42.7889,42.6969,42.7245,61178.0
2018-05-17 15:00:00,46.48,46.5,46.42,46.43,99938.0,42.7245,42.7429,42.6694,42.6786,99938.0
2018-05-17 15:30:00,46.45,46.69,46.38,46.68,587525.0,42.6969,42.9176,42.6326,42.9084,587525.0
2018-05-18 09:30:00,46.54,46.56,45.57,45.94,376855.0,42.7797,42.7981,41.888,42.2282,376855.0
2018-05-18 10:00:00,45.94,45.95,45.55,45.78,283725.0,42.2282,42.2373,41.8697,42.0811,283725.0
2018-05-18 10:30:00,45.77,46.06,45.75,46.06,176751.0,42.0719,42.3385,42.0535,42.3385,176751.0
2018-05-18 11:00:00,46.08,46.23,46.02,46.02,150649.0,42.3568,42.4947,42.3017,42.3017,150649.0
2018-05-18 11:30:00,46.01,46.06,45.94,46.03,97804.0,42.2925,42.3385,42.2282,42.3109,97804.0
2018-05-18 12:00:00,46.04,46.06,46.02,46.05,74680.0,42.3201,42.3385,42.3017,42.3293,74680.0
2018-05-18 12:30:00,46.05,46.06,45.93,45.95,79166.0,42.3293,42.3385,42.219,42.2373,79166.0
2018-05-18 13:00:00,45.94,46.06,45.88,46.06,77172.0,42.2282,42.3385,42.173,42.3385,77172.0
2018-05-18 13:30:00,46.05,46.1,45.99,46.01,69938.0,42.3293,42.3752,42.2741,42.2925,69938.0
2018-05-18 14:00:00,46.0,46.07,45.97,46.06,73202.0,42.2833,42.3477,42.2557,42.3385,73202.0
2018-05-18 14:30:00,46.06,46.07,45.99,46.03,101146.0,42.3385,42.3477,42.2741,42.3109,101146.0
2018-05-18 15:00:00,46.02,46.17,45.97,46.17,176676.0,42.3017,42.4396,42.2557,42.4396,176676.0
2018-05-18 15:30:00,46.16,46.22,46.12,46.13,513139.0,42.4304,42.4855,42.3936,42.4028,513139.0
2018-05-21 09:30:00,46.28,46.36,45.92,46.15,161293.0,42.5407,42.6142,42.2098,42.4212,161293.0
2018-05-21 10:00:00,46.15,46.49,46.1,46.49,211657.0,42.4212,42.7337,42.3752,42.7337,211657.0
2018-05-21 10:30:00,46.49,46.5,46.25,46.3,119106.0,42.7337,42.7429,42.5131,42.5591,119106.0
2018-05-21 11:00:00,46.3,46.39,46.29,46.34,86981.0,42.5591,42.6418,42.5499,42.5958,86981.0
2018-05-21 11:30:00,46.33,46.41,46.26,46.32,72810.0,42.5866,42.6602,42.5223,42.5775,72810.0
2018-05-21 12:00:00,46.31,46.35,46.26,46.33,64377.0,42.5683,42.605,42.5223,42.5866,64377.0
2018-05-21 12:30:00,46.34,46.39,46.31,46.31,63086.0,42.5958,42.6418,42.5683,42.5683,63086.0
2018-05-21 13:00:00,46.32,46.45,46.3,46.43,54029.0,42.5775,42.6969,42.5591,42.6786,54029.0
2018-05-21 13:30:00,46.43,46.48,46.38,46.42,57728.0,42.6786,42.7245,42.6326,42.6694,57728.0
2018-05-21 14:00:00,46.42,46.43,46.36,46.39,74147.0,42.6694,42.6786,42.6142,42.6418,74147.0
2018-05-21 14:30:00,46.39,46.46,46.33,46.41,79700.0,42.6418,42.7061,42.5866,42.6602,79700.0
2018-05-21 15:00:00,46.41,46.43,46.35,46.36,106676.0,42.6602,42.6786,42.605,42.6142,106676.0
2018-05-21 15:30:00,46.36,46.41,46.33,46.4,288646.0,42.6142,42.6602,42.5866,42.651,288646.0
2018-05-22 09:30:00,46.62,46.84,46.56,46.77,140529.0,42.8532,43.0554,42.7981,42.9911,140529.0
2018-05-22 10:00:00,46.78,46.92,46.7,46.83,140182.0,43.0003,43.129,42.9267,43.0462,140182.0
2018-05-22 10:30:00,46.82,46.94,46.8,46.8,171062.0,43.0371,43.1474,43.0187,43.0187,171062.0
2018-05-22 11:00:00,46.8,46.86,46.75,46.76,69029.0,43.0187,43.0738,42.9727,42.9819,69029.0
2018-05-22 11:30:00,46.77,46.79,46.71,46.74,63475.0,42.9911,43.0095,42.9359,42.9635,63475.0
2018-05-22 12:00:00,46.74,46.75,46.65,46.67,83101.0,42.9635,42.9727,42.8808,42.8992,83101.0
2018-05-22 12:30:00,46.67,46.73,46.65,46.66,79896.0,42.8992,42.9543,42.8808,42.89,79896.0
2018-05-22 13:00:00,46.66,46.68,46.58,46.64,49630.0,42.89,42.9084,42.8164,42.8716,49630.0
2018-05-22 13:30:00,46.64,46.65,46.6,46.63,71663.0,42.8716,42.8808,42.8348,42.8624,71663.0
2018-05-22 14:00:00,46.63,46.64,46.55,46.56,63502.0,42.8624,42.8716,42.7889,42.7981,63502.0
2018-05-22 14:30:00,46.56,46.6,46.5,46.53,110742.0,42.7981,42.8348,42.7429,42.7705,110742.0
2018-05-22 15:00:00,46.53,46.6,46.5,46.55,96577.0,42.7705,42.8348,42.7429,42.7889,96577.0
2018-05-22 15:30:00,46.55,46.58,46.42,46.48,412823.0,42.7889,42.8164,42.6694,42.7245,412823.0
2018-05-23 09:30:00,46.49,46.85,46.15,46.85,81455.0,42.7337,43.0646,42.4212,43.0646,81455.0
2018-05-23 10:00:00,46.86,46.91,46.76,46.85,75597.0,43.0738,43.1198,42.9819,43.0646,75597.0
2018-05-23 10:30:00,46.86,46.95,46.83,46.87,66189.0,43.0738,43.1565,43.0462,43.083,66189.0
2018-05-23 11:00:00,46.86,47.08,46.81,46.99,83088.0,43.0738,43.276,43.0279,43.1933,83088.0
2018-05-23 11:30:00,47.0,47.07,46.82,46.82,67710.0,43.2025,43.2669,43.0371,43.0371,67710.0
2018-05-23 12:00:00,46.83,46.91,46.76,46.78,64387.0,43.0462,43.1198,42.9819,43.0003,64387.0
2018-05-23 12:30:00,46.79,46.89,46.79,46.86,55052.0,43.0095,43.1014,43.0095,43.0738,55052.0
2018-05-23 13:00:00,46.86,46.87,46.82,46.84,42826.0,43.0738,43.083,43.0371,43.0554,42826.0
2018-05-23 13:30:00,46.84,46.85,46.72,46.76,60742.0,43.0554,43.0646,42.9451,42.9819,60742.0
2018-05-23 14:00:00,46.77,47.03,46.76,46.93,118513.0,42.9911,43.2301,42.9819,43.1382,118513.0
2018-05-23 14:30:00,46.93,47.03,46.87,46.98,107297.0,43.1382,43.2301,43.083,43.1841,107297.0
2018-05-23 15:00:00,46.99,47.13,46.98,47.13,122964.0,43.1933,43.322,43.1841,43.322,122964.0
2018-05-23 15:30:00,47.12,47.13,47.05,47.08,557826.0,43.3128,43.322,43.2485,43.276,557826.0
2018-05-24 09:30:00,47.1,47.36,46.74,46.88,107607.0,43.2944,43.5334,42.9635,43.0922,107607.0
2018-05-24 10:00:00,46.9,47.14,46.79,47.11,118033.0,43.1106,43.3312,43.0095,43.3036,118033.0
2018-05-24 10:30:00,47.11,47.13,46.97,47.01,63507.0,43.3036,43.322,43.1749,43.2117,63507.0
2018-05-24 11:00:00,47.0,47.21,47.0,47.13,64411.0,43.2025,43.3955,43.2025,43.322,64411.0
2018-05-24 11:30:00,47.12,47.12,46.88,46.91,101719.0,43.3128,43.3128,43.0922,43.1198,101719.0
2018-05-24 12:00:00,46.92,46.97,46.79,46.82,48064.0,43.129,43.1749,43.0095,43.0371,48064.0
2018-05-24 12:30:00,46.82,46.92,46.82,46.92,41890.0,43.0371,43.129,43.0371,43.129,41890.0
2018-05-24 13:00:00,46.92,46.96,46.89,46.89,24311.0,43.129,43.1657,43.1014,43.1014,24311.0
2018-05-24 13:30:00,46.89,46.96,46.87,46.91,33381.0,43.1014,43.1657,43.083,43.1198,33381.0
2018-05-24 14:00:00,46.91,46.91,46.78,46.79,32651.0,43.1198,43.1198,43.0003,43.0095,32651.0
2018-05-24 14:30:00,46.8,46.8,46.66,46.67,49448.0,43.0187,43.0187,42.89,42.8992,49448.0
2018-05-24 15:00:00,46.67,46.75,46.63,46.73,81303.0,42.8992,42.9727,42.8624,42.9543,81303.0
2018-05-24 15:30:00,46.73,46.76,46.71,46.74,170223.0,42.9543,42.9819,42.9359,42.9635,170223.0
2018-05-25 09:30:00,46.75,47.01,46.75,46.86,100483.0,42.9727,43.2117,42.9727,43.0738,100483.0
2018-05-25 10:00:00,46.85,47.37,46.83,47.36,80277.0,43.0646,43.5426,43.0462,43.5334,80277.0
2018-05-25 10:30:00,47.37,47.45,47.3,47.4,169040.0,43.5426,43.6161,43.4783,43.5702,169040.0
2018-05-25 11:00:00,47.4,47.58,47.33,47.49,220951.0,43.5702,43.7356,43.5058,43.6529,220951.0
2018-05-25 11:30:00,47.48,47.57,47.37,47.39,148956.0,43.6437,43.7265,43.5426,43.561,148956.0
2018-05-25 12:00:00,47.39,47.51,47.38,47.4,84873.0,43.561,43.6713,43.5518,43.5702,84873.0
2018-05-25 12:30:00,47.4,47.42,47.24,47.28,109631.0,43.5702,43.5886,43.4231,43.4599,109631.0
2018-05-25 13:00:00,47.28,47.35,47.25,47.25,96314.0,43.4599,43.5242,43.4323,43.4323,96314.0
2018-05-25 13:30:00,47.25,47.29,47.2,47.22,64986.0,43.4323,43.4691,43.3863,43.4047,64986.0
2018-05-25 14:00:00,47.21,47.31,47.21,47.3,67975.0,43.3955,43.4875,43.3955,43.4783,67975.0
2018-05-25 14:30:00,47.3,47.33,47.23,47.3,89178.0,43.4783,43.5058,43.4139,43.4783,89178.0
2018-05-25 15:00:00,47.3,47.36,47.29,47.34,83902.0,43.4783,43.5334,43.4691,43.515,83902.0
2018-05-25 15:30:00,47.33,47.45,47.3,47.42,395273.0,43.5058,43.6161,43.4783,43.5886,395273.0
2018-05-29 09:30:00,47.29,47.91,47.17,47.89,179143.0,43.4691,44.039,43.3588,44.0206,179143.0
2018-05-29 10:00:00,47.91,48.03,47.79,48.03,219681.0,44.039,44.1493,43.9287,44.1493,219681.0
2018-05-29 10:30:00,48.01,48.01,47.75,47.79,177467.0,44.1309,44.1309,43.8919,43.9287,177467.0
2018-05-29 11:00:00,47.8,47.94,47.79,47.81,174341.0,43.9379,44.0666,43.9287,43.9471,174341.0
2018-05-29 11:30:00,47.79,47.88,47.74,47.81,165979.0,43.9287,44.0114,43.8827,43.9471,165979.0
2018-05-29 12:00:00,47.81,47.82,47.63,47.73,141512.0,43.9471,43.9563,43.7816,43.8735,141512.0
2018-05-29 12:30:00,47.73,47.87,47.72,47.81,137159.0,43.8735,44.0022,43.8643,43.9471,137159.0
2018-05-29 13:00:00,47.81,47.82,47.5,47.51,135326.0,43.9471,43.9563,43.6621,43.6713,135326.0
2018-05-29 13:30:00,47.51,47.61,47.46,47.5,135583.0,43.6713,43.7632,43.6253,43.6621,135583.0
2018-05-29 14:00:00,47.5,47.54,47.42,47.54,121096.0,43.6621,43.6989,43.5886,43.6989,121096.0
2018-05-29 14:30:00,47.54,47.54,47.46,47.51,159184.0,43.6989,43.6989,43.6253,43.6713,159184.0
2018-05-29 15:00:00,47.51,47.55,47.47,47.51,159658.0,43.6713,43.7081,43.6345,43.6713,159658.0
2018-05-29 15:30:00,47.51,47.64,47.49,47.61,457078.0,43.6713,43.7908,43.6529,43.7632,457078.0
2018-05-30 09:30:00,47.69,47.69,47.06,47.53,117423.0,43.8368,43.8368,43.2577,43.6897,117423.0
2018-05-30 10:00:00,47.53,47.66,47.39,47.62,103746.0,43.6897,43.8092,43.561,43.7724,103746.0
2018-05-30 10:30:00,47.61,47.75,47.42,47.44,77357.0,43.7632,43.8919,43.5886,43.607,77357.0
2018-05-30 11:00:00,47.43,47.7,47.42,47.66,94492.0,43.5978,43.8459,43.5886,43.8092,94492.0
2018-05-30 11:30:00,47.66,47.88,47.65,47.85,104758.0,43.8092,44.0114,43.8,43.9838,104758.0
2018-05-30 12:00:00,47.87,47.98,47.86,47.95,56625.0,44.0022,44.1033,43.993,44.0758,56625.0
2018-05-30 12:30:00,47.96,48.14,47.95,48.13,85391.0,44.0849,44.2504,44.0758,44.2412,85391.0
2018-05-30 13:00:00,48.13,48.28,48.12,48.19,71874.0,44.2412,44.3791,44.232,44.2964,71874.0
2018-05-30 13:30:00,48.18,48.29,48.12,48.25,109178.0,44.2872,44.3883,44.232,44.3515,109178.0
2018-05-30 14:00:00,48.27,48.34,48.2,48.21,131387.0,44.3699,44.4342,44.3056,44.3147,131387.0
2018-05-30 14:30:00,48.21,48.27,48.17,48.18,97116.0,44.3147,44.3699,44.278,44.2872,97116.0
2018-05-30 15:00:00,48.18,48.19,48.04,48.05,122500.0,44.2872,44.2964,44.1585,44.1677,122500.0
2018-05-30 15:30:00,48.05,48.14,48.0,48.13,339163.0,44.1677,44.2504,44.1217,44.2412,339163.0
2018-05-31 09:30:00,48.01,48.01,47.02,47.09,563821.0,44.1309,44.1309,43.2209,43.2852,563821.0
2018-05-31 10:00:00,47.12,47.37,47.04,47.23,157600.0,43.3128,43.5426,43.2393,43.4139,157600.0
2018-05-31 10:30:00,47.24,47.26,46.88,46.96,190677.0,43.4231,43.4415,43.0922,43.1657,190677.0
2018-05-31 11:00:00,46.95,47.03,46.81,46.92,96092.0,43.1565,43.2301,43.0279,43.129,96092.0
2018-05-31 11:30:00,46.92,46.99,46.76,46.8,84679.0,43.129,43.1933,42.9819,43.0187,84679.0
2018-05-31 12:00:00,46.79,46.8,46.65,46.67,53140.0,43.0095,43.0187,42.8808,42.8992,53140.0
2018-05-31 12:30:00,46.66,46.75,46.62,46.72,41367.0,42.89,42.9727,42.8532,42.9451,41367.0
2018-05-31 13:00:00,46.71,46.71,46.52,46.6,93840.0,42.9359,42.9359,42.7613,42.8348,93840.0
2018-05-31 13:30:00,46.6,46.71,46.6,46.63,46090.0,42.8348,42.9359,42.8348,42.8624,46090.0
2018-05-31 14:00:00,46.64,46.74,46.6,46.72,53253.0,42.8716,42.9635,42.8348,42.9451,53253.0
2018-05-31 14:30:00,46.71,46.93,46.7,46.93,89906.0,42.9359,43.1382,42.9267,43.1382,89906.0
2018-05-31 15:00:00,46.92,46.97,46.89,46.94,92716.0,43.129,43.1749,43.1014,43.1474,92716.0
2018-05-31 15:30:00,46.94,46.98,46.89,46.95,481961.0,43.1474,43.1841,43.1014,43.1565,481961.0
2018-06-01 09:30:00,47.1,47.23,46.84,47.08,131815.0,43.2944,43.4139,43.0554,43.276,131815.0
2018-06-01 10:00:00,47.07,47.38,47.07,47.29,87522.0,43.2669,43.5518,43.2669,43.4691,87522.0
2018-06-01 10:30:00,47.28,47.38,47.18,47.19,85811.0,43.4599,43.5518,43.368,43.3772,85811.0
2018-06-01 11:00:00,47.2,47.28,47.09,47.12,173328.0,43.3863,43.4599,43.2852,43.3128,173328.0
2018-06-01 11:30:00,47.13,47.17,47.0,47.07,151105.0,43.322,43.3588,43.2025,43.2669,151105.0
2018-06-01 12:00:00,47.06,47.09,47.02,47.08,63849.0,43.2577,43.2852,43.2209,43.276,63849.0
2018-06-01 12:30:00,47.09,47.18,47.08,47.17,107343.0,43.2852,43.368,43.276,43.3588,107343.0
2018-06-01 13:00:00,47.19,47.25,47.19,47.25,61517.0,43.3772,43.4323,43.3772,43.4323,61517.0
2018-06-01 13:30:00,47.25,47.32,47.22,47.32,125342.0,43.4323,43.4967,43.4047,43.4967,125342.0
2018-06-01 14:00:00,47.32,47.49,47.3,47.45,83537.0,43.4967,43.6529,43.4783,43.6161,83537.0
2018-06-01 14:30:00,47.45,47.46,47.37,47.4,69865.0,43.6161,43.6253,43.5426,43.5702,69865.0
2018-06-01 15:00:00,47.4,47.41,47.21,47.29,110173.0,43.5702,43.5794,43.3955,43.4691,110173.0
2018-06-01 15:30:00,47.29,47.36,47.27,47.32,342487.0,43.4691,43.5334,43.4507,43.4967,342487.0
2018-06-04 09:30:00,47.46,47.6,47.37,47.51,89249.0,43.6253,43.754,43.5426,43.6713,89249.0
2018-06-04 10:00:00,47.52,47.58,47.24,47.25,62760.0,43.6805,43.7356,43.4231,43.4323,62760.0
2018-06-04 10:30:00,47.27,47.42,47.19,47.39,70137.0,43.4507,43.5886,43.3772,43.561,70137.0
2018-06-04 11:00:00,47.4,47.44,47.29,47.36,76388.0,43.5702,43.607,43.4691,43.5334,76388.0
2018-06-04 11:30:00,47.35,47.35,47.15,47.23,99535.0,43.5242,43.5242,43.3404,43.4139,99535.0
2018-06-04 12:00:00,47.24,47.25,47.13,47.14,81379.0,43.4231,43.4323,43.322,43.3312,81379.0
2018-06-04 12:30:00,47.13,47.16,47.09,47.16,72354.0,43.322,43.3496,43.2852,43.3496,72354.0
2018-06-04 13:00:00,47.16,47.19,47.14,47.15,44410.0,43.3496,43.3772,43.3312,43.3404,44410.0
2018-06-04 13:30:00,47.15,47.15,47.0,47.04,98480.0,43.3404,43.3404,43.2025,43.2393,98480.0
2018-06-04 14:00:00,47.05,47.14,47.04,47.11,69183.0,43.2485,43.3312,43.2393,43.3036,69183.0
2018-06-04 14:30:00,47.11,47.11,47.0,47.08,85993.0,43.3036,43.3036,43.2025,43.276,85993.0
2018-06-04 15:00:00,47.08,47.09,47.01,47.02,100328.0,43.276,43.2852,43.2117,43.2209,100328.0
2018-06-04 15:30:00,47.01,47.02,46.94,47.01,255896.0,43.2117,43.2209,43.1474,43.2117,255896.0
2018-06-05 09:30:00,47.14,47.21,46.96,47.05,90141.0,43.3312,43.3955,43.1657,43.2485,90141.0
2018-06-05 10:00:00,47.04,47.19,47.03,47.08,64760.0,43.2393,43.3772,43.2301,43.276,64760.0
2018-06-05 10:30:00,47.08,47.14,46.94,46.99,59307.0,43.276,43.3312,43.1474,43.1933,59307.0
2018-06-05 11:00:00,46.99,47.03,46.75,46.8,428263.0,43.1933,43.2301,42.9727,43.0187,428263.0
2018-06-05 11:30:00,46.8,46.91,46.75,46.9,66306.0,43.0187,43.1198,42.9727,43.1106,66306.0
2018-06-05 12:00:00,46.89,47.0,46.83,46.98,190788.0,43.1014,43.2025,43.0462,43.1841,190788.0
2018-06-05 12:30:00,46.98,46.98,46.91,46.96,565098.0,43.1841,43.1841,43.1198,43.1657,565098.0
2018-06-05 13:00:00,46.96,46.96,46.76,46.78,45236.0,43.1657,43.1657,42.9819,43.0003,45236.0
2018-06-05 13:30:00,46.78,46.8,46.74,46.76,45963.0,43.0003,43.0187,42.9635,42.9819,45963.0
2018-06-05 14:00:00,46.76,46.83,46.73,46.78,49665.0,42.9819,43.0462,42.9543,43.0003,49665.0
2018-06-05 14:30:00,46.78,46.81,46.63,46.73,116489.0,43.0003,43.0279,42.8624,42.9543,116489.0
2018-06-05 15:00:00,46.74,46.75,46.7,46.71,77127.0,42.9635,42.9727,42.9267,42.9359,77127.0
2018-06-05 15:30:00,46.71,46.79,46.69,46.74,237602.0,42.9359,43.0095,42.9176,42.9635,237602.0
2018-06-06 09:30:00,46.7,46.83,46.32,46.75,121721.0,42.9267,43.0462,42.5775,42.9727,121721.0
2018-06-06 10:00:00,46.75,46.76,46.46,46.53,64884.0,42.9727,42.9819,42.7061,42.7705,64884.0
2018-06-06 10:30:00,46.5,46.67,46.48,46.67,58486.0,42.7429,42.8992,42.7245,42.8992,58486.0
2018-06-06 11:00:00,46.67,46.69,46.36,46.4,83040.0,42.8992,42.9176,42.6142,42.651,83040.0
2018-06-06 11:30:00,46.41,46.51,46.38,46.44,92417.0,42.6602,42.7521,42.6326,42.6878,92417.0
2018-06-06 12:00:00,46.44,46.65,46.43,46.65,54647.0,42.6878,42.8808,42.6786,42.8808,54647.0
2018-06-06 12:30:00,46.65,46.71,46.58,46.59,56624.0,42.8808,42.9359,42.8164,42.8256,56624.0
2018-06-06 13:00:00,46.59,46.71,46.57,46.65,100105.0,42.8256,42.9359,42.8073,42.8808,100105.0
2018-06-06 13:30:00,46.66,46.67,46.59,46.61,72863.0,42.89,42.8992,42.8256,42.844,72863.0
2018-06-06 14:00:00,46.6,46.74,46.6,46.66,73383.0,42.8348,42.9635,42.8348,42.89,73383.0
2018-06-06 14:30:00,46.66,46.74,46.66,46.72,64395.0,42.89,42.9635,42.89,42.9451,64395.0
2018-06-06 15:00:00,46.71,46.8,46.64,46.64,99352.0,42.9359,43.0187,42.8716,42.8716,99352.0
2018-06-06 15:30:00,46.65,46.73,46.57,46.73,327402.0,42.8808,42.9543,42.8073,42.9543,327402.0
2018-06-07 09:30:00,46.7,47.15,46.41,46.86,99577.0,42.9267,43.3404,42.6602,43.0738,99577.0
2018-06-07 10:00:00,46.87,47.07,46.8,46.95,49786.0,43.083,43.2669,43.0187,43.1565,49786.0
2018-06-07 10:30:00,46.95,47.44,46.94,47.32,147670.0,43.1565,43.607,43.1474,43.4967,147670.0
2018-06-07 11:00:00,47.31,47.46,47.27,47.28,101816.0,43.4875,43.6253,43.4507,43.4599,101816.0
2018-06-07 11:30:00,47.29,47.36,47.14,47.24,48818.0,43.4691,43.5334,43.3312,43.4231,48818.0
2018-06-07 12:00:00,47.24,47.41,47.23,47.36,39485.0,43.4231,43.5794,43.4139,43.5334,39485.0
2018-06-07 12:30:00,47.37,47.48,47.35,47.47,51399.0,43.5426,43.6437,43.5242,43.6345,51399.0
2018-06-07 13:00:00,47.46,47.54,47.32,47.35,53229.0,43.6253,43.6989,43.4967,43.5242,53229.0
2018-06-07 13:30:00,47.36,47.52,47.3,47.45,50342.0,43.5334,43.6805,43.4783,43.6161,50342.0
2018-06-07 14:00:00,47.44,47.52,47.35,47.38,85999.0,43.607,43.6805,43.5242,43.5518,85999.0
2018-06-07 14:30:00,47.38,47.41,47.27,47.41,119804.0,43.5518,43.5794,43.4507,43.5794,119804.0
2018-06-07 15:00:00,47.4,47.44,47.21,47.3,103034.0,43.5702,43.607,43.3955,43.4783,103034.0
2018-06-07 15:30:00,47.3,47.42,47.22,47.4,307724.0,43.4783,43.5886,43.4047,43.5702,307724.0
2018-06-08 09:30:00,47.37,48.03,47.37,47.98,116660.0,43.5426,44.1493,43.5426,44.1033,116660.0
2018-06-08 10:00:00,48.03,48.03,47.69,47.78,83972.0,44.1493,44.1493,43.8368,43.9195,83972.0
2018-06-08 10:30:00,47.78,48.02,47.78,47.95,50116.0,43.9195,44.1401,43.9195,44.0758,50116.0
2018-06-08 11:00:00,47.93,47.99,47.84,47.93,45510.0,44.0574,44.1125,43.9746,44.0574,45510.0
2018-06-08 11:30:00,47.93,48.01,47.84,47.97,63831.0,44.0574,44.1309,43.9746,44.0941,63831.0
2018-06-08 12:00:00,47.98,48.18,47.94,48.17,47158.0,44.1033,44.2872,44.0666,44.278,47158.0
2018-06-08 12:30:00,48.18,48.28,48.17,48.25,81150.0,44.2872,44.3791,44.278,44.3515,81150.0
2018-06-08 13:00:00,48.24,48.27,48.16,48.27,69350.0,44.3423,44.3699,44.2688,44.3699,69350.0
2018-06-08 13:30:00,48.27,48.34,48.25,48.3,95066.0,44.3699,44.4342,44.3515,44.3975,95066.0
2018-06-08 14:00:00,48.3,48.31,48.08,48.09,62823.0,44.3975,44.4067,44.1952,44.2044,62823.0
2018-06-08 14:30:00,48.08,48.09,48.01,48.03,67752.0,44.1952,44.2044,44.1309,44.1493,67752.0
2018-06-08 15:00:00,48.02,48.08,48.0,48.06,79685.0,44.1401,44.1952,44.1217,44.1769,79685.0
2018-06-08 15:30:00,48.06,48.23,48.04,48.19,280783.0,44.1769,44.3331,44.1585,44.2964,280783.0
2018-06-11 09:30:00,48.16,48.4,48.08,48.25,114256.0,44.2688,44.4894,44.1952,44.3515,114256.0
2018-06-11 10:00:00,48.28,48.56,48.11,48.52,163593.0,44.3791,44.6365,44.2228,44.5997,163593.0
2018-06-11 10:30:00,48.52,48.57,48.39,48.47,83732.0,44.5997,44.6457,44.4802,44.5537,83732.0
2018-06-11 11:00:00,48.46,48.62,48.39,48.45,114990.0,44.5445,44.6916,44.4802,44.5354,114990.0
2018-06-11 11:30:00,48.45,48.69,48.45,48.69,189465.0,44.5354,44.756,44.5354,44.756,189465.0
2018-06-11 12:00:00,48.69,48.75,48.63,48.72,106228.0,44.756,44.8111,44.7008,44.7835,106228.0
2018-06-11 12:30:00,48.71,48.86,48.71,48.83,96739.0,44.7743,44.9122,44.7743,44.8846,96739.0
2018-06-11 13:00:00,48.84,48.86,48.8,48.85,66154.0,44.8938,44.9122,44.8571,44.903,66154.0
2018-06-11 13:30:00,48.86,49.28,48.82,49.26,415799.0,44.9122,45.2983,44.8755,45.2799,415799.0
2018-06-11 14:00:00,49.25,49.3,48.98,49.01,114924.0,45.2707,45.3167,45.0225,45.0501,114924.0
2018-06-11 14:30:00,49.02,49.03,48.71,48.72,491179.0,45.0593,45.0685,44.7743,44.7835,491179.0
2018-06-11 15:00:00,48.73,48.76,48.5,48.73,164032.0,44.7927,44.8203,44.5813,44.7927,164032.0
2018-06-11 15:30:00,48.73,48.81,48.65,48.73,455209.0,44.7927,44.8663,44.7192,44.7927,455209.0
2018-06-12 09:30:00,49.27,49.52,48.46,48.7,402624.0,45.2891,45.5189,44.5445,44.7652,402624.0
2018-06-12 10:00:00,48.73,49.3,48.57,49.23,273105.0,44.7927,45.3167,44.6457,45.2523,273105.0
2018-06-12 10:30:00,49.21,49.26,49.08,49.25,173246.0,45.2339,45.2799,45.1144,45.2707,173246.0
2018-06-12 11:00:00,49.25,49.37,49.13,49.23,428776.0,45.2707,45.381,45.1604,45.2523,428776.0
2018-06-12 11:30:00,49.22,49.32,49.2,49.29,265262.0,45.2431,45.3351,45.2248,45.3075,265262.0
2018-06-12 12:00:00,49.3,49.44,49.28,49.43,80743.0,45.3167,45.4454,45.2983,45.4362,80743.0
2018-06-12 12:30:00,49.42,49.44,49.35,49.38,321962.0,45.427,45.4454,45.3626,45.3902,321962.0
2018-06-12 13:00:00,49.38,49.52,49.37,49.48,121627.0,45.3902,45.5189,45.381,45.4821,121627.0
2018-06-12 13:30:00,49.48,49.54,49.46,49.5,94100.0,45.4821,45.5373,45.4637,45.5005,94100.0
2018-06-12 14:00:00,49.49,49.58,49.48,49.57,93539.0,45.4913,45.5741,45.4821,45.5649,93539.0
2018-06-12 14:30:00,49.57,49.65,49.54,49.54,151475.0,45.5649,45.6384,45.5373,45.5373,151475.0
2018-06-12 15:00:00,49.54,49.63,49.52,49.55,96027.0,45.5373,45.62,45.5189,45.5465,96027.0
2018-06-12 15:30:00,49.56,49.75,49.51,49.65,534807.0,45.5557,45.7303,45.5097,45.6384,534807.0
2018-06-13 09:30:00,49.6,49.73,49.5,49.69,66879.0,45.5924,45.7119,45.5005,45.6752,66879.0
2018-06-13 10:00:00,49.7,49.82,49.5,49.51,410962.0,45.6844,45.7947,45.5005,45.5097,410962.0
2018-06-13 10:30:00,49.5,49.51,49.33,49.45,138013.0,45.5005,45.5097,45.3442,45.4546,138013.0
2018-06-13 11:00:00,49.45,49.56,49.39,49.45,90967.0,45.4546,45.5557,45.3994,45.4546,90967.0
2018-06-13 11:30:00,49.44,49.47,49.33,49.37,102924.0,45.4454,45.4729,45.3442,45.381,102924.0
2018-06-13 12:00:00,49.36,49.53,49.34,49.5,59399.0,45.3718,45.5281,45.3534,45.5005,59399.0
2018-06-13 12:30:00,49.51,49.62,49.49,49.61,58355.0,45.5097,45.6108,45.4913,45.6016,58355.0
2018-06-13 13:00:00,49.6,49.71,49.57,49.69,145993.0,45.5924,45.6935,45.5649,45.6752,145993.0
2018-06-13 13:30:00,49.69,49.72,49.64,49.66,106064.0,45.6752,45.7027,45.6292,45.6476,106064.0
2018-06-13 14:00:00,49.65,49.66,49.43,49.5,167020.0,45.6384,45.6476,45.4362,45.5005,167020.0
2018-06-13 14:30:00,49.5,49.62,49.41,49.61,216660.0,45.5005,45.6108,45.4178,45.6016,216660.0
2018-06-13 15:00:00,49.62,49.71,49.61,49.64,147016.0,45.6108,45.6935,45.6016,45.6292,147016.0
2018-06-13 15:30:00,49.64,49.74,49.63,49.64,556675.0,45.6292,45.7211,45.62,45.6292,556675.0
2018-06-14 09:30:00,49.67,49.67,49.22,49.48,188673.0,45.6568,45.6568,45.2431,45.4821,188673.0
2018-06-14 10:00:00,49.5,49.69,49.48,49.54,98693.0,45.5005,45.6752,45.4821,45.5373,98693.0
2018-06-14 10:30:00,49.54,49.67,49.54,49.58,87409.0,45.5373,45.6568,45.5373,45.5741,87409.0
2018-06-14 11:00:00,49.57,49.65,49.49,49.62,67179.0,45.5649,45.6384,45.4913,45.6108,67179.0
2018-06-14 11:30:00,49.63,49.72,49.6,49.71,58325.0,45.62,45.7027,45.5924,45.6935,58325.0
2018-06-14 12:00:00,49.72,49.82,49.71,49.77,71534.0,45.7027,45.7947,45.6935,45.7487,71534.0
2018-06-14 12:30:00,49.76,49.82,49.72,49.77,80256.0,45.7395,45.7947,45.7027,45.7487,80256.0
2018-06-14 13:00:00,49.76,49.78,49.71,49.76,168150.0,45.7395,45.7579,45.6935,45.7395,168150.0
2018-06-14 13:30:00,49.76,49.82,49.71,49.8,154111.0,45.7395,45.7947,45.6935,45.7763,154111.0
2018-06-14 14:00:00,49.79,49.84,49.72,49.73,55578.0,45.7671,45.813,45.7027,45.7119,55578.0
2018-06-14 14:30:00,49.74,49.85,49.71,49.84,75550.0,45.7211,45.8222,45.6935,45.813,75550.0
2018-06-14 15:00:00,49.84,49.89,49.72,49.74,352629.0,45.813,45.859,45.7027,45.7211,352629.0
2018-06-14 15:30:00,49.75,49.8,49.72,49.8,378678.0,45.7303,45.7763,45.7027,45.7763,378678.0
2018-06-15 09:30:00,49.73,50.2,49.63,50.19,365055.0,45.7119,46.144,45.62,46.1348,365055.0
2018-06-15 10:00:00,50.17,50.32,50.12,50.26,99478.0,46.1164,46.2543,46.0704,46.1991,99478.0
2018-06-15 10:30:00,50.28,50.31,50.17,50.25,65034.0,46.2175,46.2451,46.1164,46.1899,65034.0
2018-06-15 11:00:00,50.26,50.35,50.24,50.27,86665.0,46.1991,46.2818,46.1807,46.2083,86665.0
2018-06-15 11:30:00,50.27,50.3,50.14,50.14,74059.0,46.2083,46.2359,46.0888,46.0888,74059.0
2018-06-15 12:00:00,50.16,50.18,49.96,50.03,55849.0,46.1072,46.1256,45.9233,45.9877,55849.0
2018-06-15 12:30:00,50.03,50.09,50.0,50.09,68666.0,45.9877,46.0428,45.9601,46.0428,68666.0
2018-06-15 13:00:00,50.09,50.12,50.07,50.1,310285.0,46.0428,46.0704,46.0245,46.052,310285.0
2018-06-15 13:30:00,50.11,50.13,50.09,50.1,92559.0,46.0612,46.0796,46.0428,46.052,92559.0
2018-06-15 14:00:00,50.1,50.21,50.06,50.15,67038.0,46.052,46.1531,46.0153,46.098,67038.0
2018-06-15 14:30:00,50.15,50.18,50.11,50.17,60057.0,46.098,46.1256,46.0612,46.1164,60057.0
2018-06-15 15:00:00,50.16,50.19,50.08,50.15,62142.0,46.1072,46.1348,46.0337,46.098,62142.0
2018-06-15 15:30:00,50.17,50.27,50.07,50.27,474863.0,46.1164,46.2083,46.0245,46.2083,474863.0
2018-06-18 09:30:00,50.13,50.17,49.87,50.12,569019.0,46.0796,46.1164,45.8406,46.0704,569019.0
2018-06-18 10:00:00,50.12,50.16,49.99,50.08,172468.0,46.0704,46.1072,45.9509,46.0337,172468.0
2018-06-18 10:30:00,50.08,50.14,49.97,50.09,164797.0,46.0337,46.0888,45.9325,46.0428,164797.0
2018-06-18 11:00:00,50.09,50.16,50.04,50.09,52557.0,46.0428,46.1072,45.9969,46.0428,52557.0
2018-06-18 11:30:00,50.09,50.12,50.04,50.12,66470.0,46.0428,46.0704,45.9969,46.0704,66470.0
2018-06-18 12:00:00,50.11,50.12,50.0,50.04,131193.0,46.0612,46.0704,45.9601,45.9969,131193.0
2018-06-18 12:30:00,50.06,50.11,50.04,50.1,43632.0,46.0153,46.0612,45.9969,46.052,43632.0
2018-06-18 13:00:00,50.1,50.17,50.06,50.1,145915.0,46.052,46.1164,46.0153,46.052,145915.0
2018-06-18 13:30:00,50.11,50.14,50.09,50.13,46053.0,46.0612,46.0888,46.0428,46.0796,46053.0
2018-06-18 14:00:00,50.12,50.28,50.09,50.27,57796.0,46.0704,46.2175,46.0428,46.2083,57796.0
2018-06-18 14:30:00,50.27,50.35,50.24,50.3,143095.0,46.2083,46.2818,46.1807,46.2359,143095.0
2018-06-18 15:00:00,50.3,50.35,50.28,50.28,111176.0,46.2359,46.2818,46.2175,46.2175,111176.0
2018-06-18 15:30:00,50.29,50.33,50.16,50.28,401378.0,46.2267,46.2635,46.1072,46.2175,401378.0
2018-06-19 09:30:00,50.24,50.93,50.24,50.92,193543.0,46.1807,46.815,46.1807,46.8058,193543.0
2018-06-19 10:00:00,50.91,51.2,50.9,51.19,233681.0,46.7966,47.0632,46.7874,47.054,233681.0
2018-06-19 10:30:00,51.19,51.42,51.12,51.22,351422.0,47.054,47.2654,46.9896,47.0815,351422.0
2018-06-19 11:00:00,51.22,51.31,51.0,51.09,123986.0,47.0815,47.1643,46.8793,46.962,123986.0
2018-06-19 11:30:00,51.09,51.2,51.05,51.15,122465.0,46.962,47.0632,46.9253,47.0172,122465.0
2018-06-19 12:00:00,51.15,51.2,51.1,51.19,103262.0,47.0172,47.0632,46.9712,47.054,103262.0
2018-06-19 12:30:00,51.19,51.41,51.18,51.41,235813.0,47.054,47.2562,47.0448,47.2562,235813.0
2018-06-19 13:00:00,51.4,51.5,51.39,51.44,118532.0,47.247,47.3389,47.2378,47.2838,118532.0
2018-06-19 13:30:00,51.43,51.49,51.3,51.41,94576.0,47.2746,47.3297,47.1551,47.2562,94576.0
2018-06-19 14:00:00,51.41,51.47,51.38,51.45,105621.0,47.2562,47.3113,47.2286,47.293,105621.0
2018-06-19 14:30:00,51.45,51.7,51.45,51.65,191151.0,47.293,47.5228,47.293,47.4768,191151.0
2018-06-19 15:00:00,51.66,51.66,51.3,51.33,250370.0,47.486,47.486,47.1551,47.1827,250370.0
2018-06-19 15:30:00,51.33,51.54,51.32,51.44,832791.0,47.1827,47.3757,47.1735,47.2838,832791.0
2018-06-20 09:30:00,51.21,51.35,50.6,50.75,175405.0,47.0723,47.201,46.5116,46.6495,175405.0
2018-06-20 10:00:00,50.75,50.78,50.46,50.76,149542.0,46.6495,46.6771,46.3829,46.6587,149542.0
2018-06-20 10:30:00,50.76,50.91,50.74,50.77,80238.0,46.6587,46.7966,46.6403,46.6679,80238.0
2018-06-20 11:00:00,50.77,50.9,50.72,50.82,86193.0,46.6679,46.7874,46.6219,46.7139,86193.0
2018-06-20 11:30:00,50.84,50.84,50.73,50.77,54257.0,46.7322,46.7322,46.6311,46.6679,54257.0
2018-06-20 12:00:00,50.76,50.98,50.75,50.93,60120.0,46.6587,46.8609,46.6495,46.815,60120.0
2018-06-20 12:30:00,50.92,51.06,50.9,51.0,50357.0,46.8058,46.9345,46.7874,46.8793,50357.0
2018-06-20 13:00:00,51.0,51.02,50.85,50.85,54084.0,46.8793,46.8977,46.7414,46.7414,54084.0
2018-06-20 13:30:00,50.85,50.85,50.74,50.79,43408.0,46.7414,46.7414,46.6403,46.6863,43408.0
2018-06-20 14:00:00,50.8,50.82,50.63,50.69,101022.0,46.6955,46.7139,46.5392,46.5944,101022.0
2018-06-20 14:30:00,50.69,50.7,50.58,50.62,103820.0,46.5944,46.6036,46.4933,46.53,103820.0
2018-06-20 15:00:00,50.62,50.77,50.58,50.73,79107.0,46.53,46.6679,46.4933,46.6311,79107.0
2018-06-20 15:30:00,50.73,50.82,50.7,50.75,300251.0,46.6311,46.7139,46.6036,46.6495,300251.0
2018-06-21 09:30:00,50.75,50.86,50.53,50.77,54971.0,46.6495,46.7506,46.4473,46.6679,54971.0
2018-06-21 10:00:00,50.77,50.85,50.69,50.75,40903.0,46.6679,46.7414,46.5944,46.6495,40903.0
2018-06-21 10:30:00,50.75,50.9,50.69,50.86,62981.0,46.6495,46.7874,46.5944,46.7506,62981.0
2018-06-21 11:00:00,50.85,50.9,50.77,50.77,77693.0,46.7414,46.7874,46.6679,46.6679,77693.0
2018-06-21 11:30:00,50.79,50.81,50.54,50.54,36137.0,46.6863,46.7047,46.4565,46.4565,36137.0
2018-06-21 12:00:00,50.53,50.56,50.43,50.49,41837.0,46.4473,46.4749,46.3554,46.4105,41837.0
2018-06-21 12:30:00,50.5,50.57,50.48,50.52,34975.0,46.4197,46.4841,46.4013,46.4381,34975.0
2018-06-21 13:00:00,50.5,50.6,50.49,50.57,37361.0,46.4197,46.5116,46.4105,46.4841,37361.0
2018-06-21 13:30:00,50.58,50.65,50.49,50.62,37095.0,46.4933,46.5576,46.4105,46.53,37095.0
2018-06-21 14:00:00,50.63,50.72,50.62,50.67,42319.0,46.5392,46.6219,46.53,46.576,42319.0
2018-06-21 14:30:00,50.68,50.73,50.63,50.67,39782.0,46.5852,46.6311,46.5392,46.576,39782.0
2018-06-21 15:00:00,50.67,50.69,50.55,50.67,67492.0,46.576,46.5944,46.4657,46.576,67492.0
2018-06-21 15:30:00,50.67,50.74,50.57,50.68,204049.0,46.576,46.6403,46.4841,46.5852,204049.0
2018-06-22 09:30:00,50.67,51.16,50.67,50.84,52749.0,46.576,47.0264,46.576,46.7322,52749.0
2018-06-22 10:00:00,50.88,51.0,50.78,50.91,39755.0,46.769,46.8793,46.6771,46.7966,39755.0
2018-06-22 10:30:00,50.9,51.12,50.89,50.95,40416.0,46.7874,46.9896,46.7782,46.8334,40416.0
2018-06-22 11:00:00,50.96,50.98,50.75,50.91,61275.0,46.8425,46.8609,46.6495,46.7966,61275.0
2018-06-22 11:30:00,50.92,50.94,50.75,50.76,73661.0,46.8058,46.8242,46.6495,46.6587,73661.0
2018-06-22 12:00:00,50.76,50.8,50.72,50.77,29083.0,46.6587,46.6955,46.6219,46.6679,29083.0
2018-06-22 12:30:00,50.76,50.86,50.72,50.76,47186.0,46.6587,46.7506,46.6219,46.6587,47186.0
2018-06-22 13:00:00,50.76,50.8,50.68,50.73,65502.0,46.6587,46.6955,46.5852,46.6311,65502.0
2018-06-22 13:30:00,50.73,50.77,50.7,50.74,43435.0,46.6311,46.6679,46.6036,46.6403,43435.0
2018-06-22 14:00:00,50.73,50.79,50.72,50.74,69938.0,46.6311,46.6863,46.6219,46.6403,69938.0
2018-06-22 14:30:00,50.74,50.75,50.65,50.7,78408.0,46.6403,46.6495,46.5576,46.6036,78408.0
2018-06-22 15:00:00,50.7,50.83,50.68,50.79,69749.0,46.6036,46.7231,46.5852,46.6863,69749.0
2018-06-22 15:30:00,50.79,50.8,50.61,50.64,446862.0,46.6863,46.6955,46.5208,46.5484,446862.0
2018-06-25 09:30:00,50.53,51.33,50.47,51.27,124247.0,46.4473,47.1827,46.3921,47.1275,124247.0
2018-06-25 10:00:00,51.28,51.47,51.18,51.45,106202.0,47.1367,47.3113,47.0448,47.293,106202.0
2018-06-25 10:30:00,51.47,51.53,51.38,51.4,86789.0,47.3113,47.3665,47.2286,47.247,86789.0
2018-06-25 11:00:00,51.4,51.42,51.21,51.22,76120.0,47.247,47.2654,47.0723,47.0815,76120.0
2018-06-25 11:30:00,51.22,51.34,51.16,51.2,65658.0,47.0815,47.1918,47.0264,47.0632,65658.0
2018-06-25 12:00:00,51.19,51.2,51.06,51.19,31578.0,47.054,47.0632,46.9345,47.054,31578.0
2018-06-25 12:30:00,51.2,51.35,51.18,51.31,32042.0,47.0632,47.201,47.0448,47.1643,32042.0
2018-06-25 13:00:00,51.31,51.35,51.21,51.32,67364.0,47.1643,47.201,47.0723,47.1735,67364.0
2018-06-25 13:30:00,51.31,51.6,51.31,51.56,202657.0,47.1643,47.4308,47.1643,47.3941,202657.0
2018-06-25 14:00:00,51.55,51.74,51.54,51.67,89903.0,47.3849,47.5595,47.3757,47.4952,89903.0
2018-06-25 14:30:00,51.67,51.67,51.44,51.59,341473.0,47.4952,47.4952,47.2838,47.4216,341473.0
2018-06-25 15:00:00,51.58,51.64,51.47,51.51,109744.0,47.4125,47.4676,47.3113,47.3481,109744.0
2018-06-25 15:30:00,51.51,51.66,51.5,51.56,496268.0,47.3481,47.486,47.3389,47.3941,496268.0
2018-06-26 09:30:00,51.55,51.55,51.09,51.44,87758.0,47.3849,47.3849,46.962,47.2838,87758.0
2018-06-26 10:00:00,51.45,51.66,51.45,51.62,122661.0,47.293,47.486,47.293,47.4492,122661.0
2018-06-26 10:30:00,51.62,51.82,51.58,51.67,78286.0,47.4492,47.6331,47.4125,47.4952,78286.0
2018-06-26 11:00:00,51.66,51.83,51.58,51.8,144170.0,47.486,47.6423,47.4125,47.6147,144170.0
2018-06-26 11:30:00,51.8,51.94,51.78,51.8,52898.0,47.6147,47.7434,47.5963,47.6147,52898.0
2018-06-26 12:00:00,51.8,51.91,51.69,51.81,56145.0,47.6147,47.7158,47.5136,47.6239,56145.0
2018-06-26 12:30:00,51.82,51.86,51.72,51.79,62834.0,47.6331,47.6698,47.5411,47.6055,62834.0
2018-06-26 13:00:00,51.78,51.8,51.72,51.74,53981.0,47.5963,47.6147,47.5411,47.5595,53981.0
2018-06-26 13:30:00,51.75,51.75,51.66,51.69,110196.0,47.5687,47.5687,47.486,47.5136,110196.0
2018-06-26 14:00:00,51.7,51.73,51.66,51.7,97384.0,47.5228,47.5503,47.486,47.5228,97384.0
2018-06-26 14:30:00,51.7,51.83,51.69,51.83,64702.0,47.5228,47.6423,47.5136,47.6423,64702.0
2018-06-26 15:00:00,51.82,51.88,51.76,51.85,68293.0,47.6331,47.6882,47.5779,47.6606,68293.0
2018-06-26 15:30:00,51.84,51.85,51.66,51.69,334586.0,47.6514,47.6606,47.486,47.5136,334586.0
2018-06-27 09:30:00,51.79,52.04,51.47,52.04,139521.0,47.6055,47.8353,47.3113,47.8353,139521.0
2018-06-27 10:00:00,52.08,52.32,52.03,52.24,66466.0,47.8721,48.0927,47.8261,48.0191,66466.0
2018-06-27 10:30:00,52.23,52.35,52.11,52.33,56958.0,48.0099,48.1202,47.8996,48.1019,56958.0
2018-06-27 11:00:00,52.34,52.43,52.15,52.19,99393.0,48.111,48.1938,47.9364,47.9732,99393.0
2018-06-27 11:30:00,52.19,52.31,52.17,52.22,79758.0,47.9732,48.0835,47.9548,48.0007,79758.0
2018-06-27 12:00:00,52.22,52.27,51.95,51.96,62256.0,48.0007,48.0467,47.7526,47.7618,62256.0
2018-06-27 12:30:00,51.98,52.03,51.94,51.96,86197.0,47.7801,47.8261,47.7434,47.7618,86197.0
2018-06-27 13:00:00,51.95,52.05,51.87,51.89,120079.0,47.7526,47.8445,47.679,47.6974,120079.0
2018-06-27 13:30:00,51.88,51.89,51.8,51.8,98494.0,47.6882,47.6974,47.6147,47.6147,98494.0
2018-06-27 14:00:00,51.81,51.93,51.79,51.92,113386.0,47.6239,47.7342,47.6055,47.725,113386.0
2018-06-27 14:30:00,51.9,52.02,51.85,51.99,117000.0,47.7066,47.8169,47.6606,47.7893,117000.0
2018-06-27 15:00:00,51.99,52.11,51.97,52.09,185228.0,47.7893,47.8996,47.7709,47.8812,185228.0
2018-06-27 15:30:00,52.1,52.34,52.09,52.28,682564.0,47.8904,48.111,47.8812,48.0559,682564.0
2018-06-28 09:30:00,52.32,52.74,52.2,52.72,188175.0,48.0927,48.4787,47.9824,48.4603,188175.0
2018-06-28 10:00:00,52.72,52.84,52.51,52.64,185427.0,48.4603,48.5706,48.2673,48.3868,185427.0
2018-06-28 10:30:00,52.64,52.86,52.56,52.57,237034.0,48.3868,48.589,48.3133,48.3225,237034.0
2018-06-28 11:00:00,52.58,52.92,52.57,52.9,248213.0,48.3317,48.6442,48.3225,48.6258,248213.0
2018-06-28 11:30:00,52.91,52.91,52.69,52.74,242370.0,48.635,48.635,48.4328,48.4787,242370.0
2018-06-28 12:00:00,52.75,52.96,52.75,52.88,123104.0,48.4879,48.681,48.4879,48.6074,123104.0
2018-06-28 12:30:00,52.87,52.92,52.77,52.86,137418.0,48.5982,48.6442,48.5063,48.589,137418.0
2018-06-28 13:00:00,52.86,52.98,52.81,52.94,106896.0,48.589,48.6993,48.5431,48.6626,106896.0
2018-06-28 13:30:00,52.94,52.94,52.81,52.83,198671.0,48.6626,48.6626,48.5431,48.5615,198671.0
2018-06-28 14:00:00,52.82,52.95,52.78,52.91,183818.0,48.5523,48.6718,48.5155,48.635,183818.0
2018-06-28 14:30:00,52.91,52.98,52.79,52.94,240588.0,48.635,48.6993,48.5247,48.6626,240588.0
2018-06-28 15:00:00,52.94,53.13,52.89,53.05,235279.0,48.6626,48.8372,48.6166,48.7637,235279.0
2018-06-28 15:30:00,53.05,53.22,53.04,53.17,645586.0,48.7637,48.9199,48.7545,48.874,645586.0
2018-06-29 09:30:00,53.16,53.33,52.77,53.31,142152.0,48.8648,49.0211,48.5063,49.0027,142152.0
2018-06-29 10:00:00,53.26,53.34,53.06,53.13,160991.0,48.9567,49.0303,48.7729,48.8372,160991.0
2018-06-29 10:30:00,53.13,53.22,52.89,53.21,106970.0,48.8372,48.9199,48.6166,48.9108,106970.0
2018-06-29 11:00:00,53.22,53.34,53.2,53.34,79004.0,48.9199,49.0303,48.9016,49.0303,79004.0
2018-06-29 11:30:00,53.33,53.48,53.33,53.44,97288.0,49.0211,49.1589,49.0211,49.1222,97288.0
2018-06-29 12:00:00,53.45,53.6,53.43,53.6,63270.0,49.1314,49.2692,49.113,49.2692,63270.0
2018-06-29 12:30:00,53.6,53.62,53.43,53.43,48758.0,49.2692,49.2876,49.113,49.113,48758.0
2018-06-29 13:00:00,53.44,53.6,53.43,53.5,53398.0,49.1222,49.2692,49.113,49.1773,53398.0
2018-06-29 13:30:00,53.5,53.53,53.46,53.49,53782.0,49.1773,49.2049,49.1406,49.1681,53782.0
2018-06-29 14:00:00,53.49,53.5,53.32,53.41,85034.0,49.1681,49.1773,49.0119,49.0946,85034.0
2018-06-29 14:30:00,53.42,53.51,53.36,53.51,149130.0,49.1038,49.1865,49.0486,49.1865,149130.0
2018-06-29 15:00:00,53.5,53.53,53.36,53.36,108012.0,49.1773,49.2049,49.0486,49.0486,108012.0
2018-06-29 15:30:00,53.37,53.42,53.14,53.17,501880.0,49.0578,49.1038,48.8464,48.874,501880.0
2018-07-02 09:30:00,53.0,53.21,52.77,53.01,174528.0,48.7177,48.9108,48.5063,48.7269,174528.0
2018-07-02 10:00:00,53.01,53.17,52.7,52.85,75991.0,48.7269,48.874,48.442,48.5798,75991.0
2018-07-02 10:30:00,52.87,52.92,52.75,52.79,73785.0,48.5982,48.6442,48.4879,48.5247,73785.0
2018-07-02 11:00:00,52.79,52.91,52.76,52.87,71839.0,48.5247,48.635,48.4971,48.5982,71839.0
2018-07-02 11:30:00,52.86,52.91,52.76,52.83,60405.0,48.589,48.635,48.4971,48.5615,60405.0
2018-07-02 12:00:00,52.85,52.88,52.78,52.8,61714.0,48.5798,48.6074,48.5155,48.5339,61714.0
2018-07-02 12:30:00,52.79,52.95,52.79,52.9,48447.0,48.5247,48.6718,48.5247,48.6258,48447.0
2018-07-02 13:00:00,52.9,52.92,52.7,52.78,64718.0,48.6258,48.6442,48.442,48.5155,64718.0
2018-07-02 13:30:00,52.78,53.01,52.76,52.95,54787.0,48.5155,48.7269,48.4971,48.6718,54787.0
2018-07-02 14:00:00,52.96,53.07,52.95,53.07,44517.0,48.681,48.7821,48.6718,48.7821,44517.0
2018-07-02 14:30:00,53.06,53.09,52.94,52.96,44880.0,48.7729,48.8005,48.6626,48.681,44880.0
2018-07-02 15:00:00,52.96,53.03,52.91,53.03,94068.0,48.681,48.7453,48.635,48.7453,94068.0
2018-07-02 15:30:00,53.03,53.03,52.86,52.95,274886.0,48.7453,48.7453,48.589,48.6718,274886.0
2018-07-03 09:30:00,53.31,53.46,52.8,53.08,150609.0,49.0027,49.1406,48.5339,48.7913,150609.0
2018-07-03 10:00:00,53.07,53.32,53.03,53.21,84234.0,48.7821,49.0119,48.7453,48.9108,84234.0
2018-07-03 10:30:00,53.2,53.26,53.07,53.25,74242.0,48.9016,48.9567,48.7821,48.9475,74242.0
2018-07-03 11:00:00,53.26,53.45,53.22,53.38,49691.0,48.9567,49.1314,48.9199,49.067,49691.0
2018-07-03 11:30:00,53.39,53.5,53.36,53.44,64486.0,49.0762,49.1773,49.0486,49.1222,64486.0
2018-07-03 12:00:00,53.44,53.45,53.27,53.27,94434.0,49.1222,49.1314,48.9659,48.9659,94434.0
2018-07-03 12:30:00,53.28,53.38,53.24,53.31,198690.0,48.9751,49.067,48.9383,49.0027,198690.0
2018-07-05 09:30:00,53.43,53.98,53.38,53.62,223964.0,49.113,49.6185,49.067,49.2876,223964.0
2018-07-05 10:00:00,53.61,53.87,53.59,53.78,90373.0,49.2784,49.5174,49.2601,49.4347,90373.0
2018-07-05 10:30:00,53.8,53.9,53.63,53.82,85538.0,49.4531,49.545,49.2968,49.4715,85538.0
2018-07-05 11:00:00,53.81,53.92,53.79,53.8,83410.0,49.4623,49.5634,49.4439,49.4531,83410.0
2018-07-05 11:30:00,53.79,53.96,53.76,53.96,68228.0,49.4439,49.6002,49.4163,49.6002,68228.0
2018-07-05 12:00:00,53.96,54.17,53.95,54.13,142935.0,49.6002,49.7932,49.591,49.7564,142935.0
2018-07-05 12:30:00,54.13,54.16,54.0,54.15,65220.0,49.7564,49.784,49.6369,49.7748,65220.0
2018-07-05 13:00:00,54.15,54.28,54.15,54.28,74948.0,49.7748,49.8943,49.7748,49.8943,74948.0
2018-07-05 13:30:00,54.27,54.28,54.13,54.17,112068.0,49.8851,49.8943,49.7564,49.7932,112068.0
2018-07-05 14:00:00,54.17,54.22,54.02,54.12,132225.0,49.7932,49.8391,49.6553,49.7472,132225.0
2018-07-05 14:30:00,54.11,54.19,54.11,54.19,217144.0,49.738,49.8116,49.738,49.8116,217144.0
2018-07-05 15:00:00,54.18,54.29,54.17,54.29,158428.0,49.8024,49.9035,49.7932,49.9035,158428.0
2018-07-05 15:30:00,54.28,54.35,54.25,54.31,661392.0,49.8943,49.9586,49.8667,49.9219,661392.0
2018-07-06 09:30:00,54.42,54.75,54.38,54.58,109248.0,50.023,50.3263,49.9862,50.1701,109248.0
2018-07-06 10:00:00,54.57,54.59,54.33,54.4,79374.0,50.1609,50.1793,49.9403,50.0046,79374.0
2018-07-06 10:30:00,54.4,54.48,54.21,54.43,182894.0,50.0046,50.0781,49.83,50.0322,182894.0
2018-07-06 11:00:00,54.43,54.5,54.35,54.43,131533.0,50.0322,50.0965,49.9586,50.0322,131533.0
2018-07-06 11:30:00,54.43,54.55,54.36,54.5,83091.0,50.0322,50.1425,49.9678,50.0965,83091.0
2018-07-06 12:00:00,54.49,54.6,54.46,54.46,54990.0,50.0873,50.1884,50.0598,50.0598,54990.0
2018-07-06 12:30:00,54.46,54.55,54.41,54.55,80478.0,50.0598,50.1425,50.0138,50.1425,80478.0
2018-07-06 13:00:00,54.56,54.6,54.49,54.6,51935.0,50.1517,50.1884,50.0873,50.1884,51935.0
2018-07-06 13:30:00,54.6,54.66,54.58,54.64,70424.0,50.1884,50.2436,50.1701,50.2252,70424.0
2018-07-06 14:00:00,54.63,54.68,54.6,54.67,51028.0,50.216,50.262,50.1884,50.2528,51028.0
2018-07-06 14:30:00,54.67,54.67,54.59,54.64,75612.0,50.2528,50.2528,50.1793,50.2252,75612.0
2018-07-06 15:00:00,54.64,54.71,54.63,54.68,93819.0,50.2252,50.2896,50.216,50.262,93819.0
2018-07-06 15:30:00,54.68,54.72,54.55,54.65,363573.0,50.262,50.2987,50.1425,50.2344,363573.0
2018-07-09 09:30:00,54.36,54.58,53.92,53.93,123096.0,49.9678,50.1701,49.5634,49.5726,123096.0
2018-07-09 10:00:00,53.92,54.13,53.84,54.08,111168.0,49.5634,49.7564,49.4899,49.7105,111168.0
2018-07-09 10:30:00,54.06,54.14,53.87,53.96,103522.0,49.6921,49.7656,49.5174,49.6002,103522.0
2018-07-09 11:00:00,53.95,53.96,53.77,53.85,129891.0,49.591,49.6002,49.4255,49.499,129891.0
2018-07-09 11:30:00,53.87,54.06,53.86,54.0,72154.0,49.5174,49.6921,49.5082,49.6369,72154.0
2018-07-09 12:00:00,54.0,54.19,53.93,53.99,120604.0,49.6369,49.8116,49.5726,49.6277,120604.0
2018-07-09 12:30:00,54.01,54.03,53.83,53.89,70229.0,49.6461,49.6645,49.4807,49.5358,70229.0
2018-07-09 13:00:00,53.9,53.95,53.69,53.69,69679.0,49.545,49.591,49.352,49.352,69679.0
2018-07-09 13:30:00,53.7,53.81,53.69,53.79,59803.0,49.3612,49.4623,49.352,49.4439,59803.0
2018-07-09 14:00:00,53.78,53.79,53.64,53.64,67945.0,49.4347,49.4439,49.306,49.306,67945.0
2018-07-09 14:30:00,53.65,53.67,53.49,53.53,114580.0,49.3152,49.3336,49.1681,49.2049,114580.0
2018-07-09 15:00:00,53.54,53.55,53.45,53.5,103593.0,49.2141,49.2233,49.1314,49.1773,103593.0
2018-07-09 15:30:00,53.5,53.52,53.4,53.46,427662.0,49.1773,49.1957,49.0854,49.1406,427662.0
2018-07-10 09:30:00,53.45,53.66,53.16,53.41,210409.0,49.1314,49.3244,48.8648,49.0946,210409.0
2018-07-10 10:00:00,53.42,53.78,53.36,53.67,179061.0,49.1038,49.4347,49.0486,49.3336,179061.0
2018-07-10 10:30:00,53.68,53.85,53.68,53.8,97492.0,49.3428,49.499,49.3428,49.4531,97492.0
2018-07-10 11:00:00,53.8,53.81,53.53,53.75,112041.0,49.4531,49.4623,49.2049,49.4071,112041.0
2018-07-10 11:30:00,53.74,53.83,53.68,53.82,71385.0,49.3979,49.4807,49.3428,49.4715,71385.0
2018-07-10 12:00:00,53.81,54.01,53.79,53.96,105138.0,49.4623,49.6461,49.4439,49.6002,105138.0
2018-07-10 12:30:00,53.96,54.07,53.91,54.07,65476.0,49.6002,49.7013,49.5542,49.7013,65476.0
2018-07-10 13:00:00,54.07,54.1,53.98,54.02,49885.0,49.7013,49.7288,49.6185,49.6553,49885.0
2018-07-10 13:30:00,54.02,54.2,54.0,54.14,65904.0,49.6553,49.8208,49.6369,49.7656,65904.0
2018-07-10 14:00:00,54.14,54.25,54.11,54.22,75120.0,49.7656,49.8667,49.738,49.8391,75120.0
2018-07-10 14:30:00,54.22,54.31,54.21,54.23,61517.0,49.8391,49.9219,49.83,49.8483,61517.0
2018-07-10 15:00:00,54.22,54.34,54.21,54.31,76350.0,49.8391,49.9495,49.83,49.9219,76350.0
2018-07-10 15:30:00,54.3,54.55,54.25,54.47,486502.0,49.9127,50.1425,49.8667,50.0689,486502.0
2018-07-11 09:30:00,54.79,54.92,54.49,54.5,207941.0,50.3631,50.4826,50.0873,50.0965,207941.0
2018-07-11 10:00:00,54.52,54.8,54.43,54.52,115152.0,50.1149,50.3723,50.0322,50.1149,115152.0
2018-07-11 10:30:00,54.51,54.76,54.33,54.76,110552.0,50.1057,50.3355,49.9403,50.3355,110552.0
2018-07-11 11:00:00,54.75,54.85,54.57,54.6,120036.0,50.3263,50.4182,50.1609,50.1884,120036.0
2018-07-11 11:30:00,54.62,54.79,54.61,54.68,129034.0,50.2068,50.3631,50.1976,50.262,129034.0
2018-07-11 12:00:00,54.67,54.77,54.66,54.75,167228.0,50.2528,50.3447,50.2436,50.3263,167228.0
2018-07-11 12:30:00,54.74,54.75,54.47,54.53,101253.0,50.3171,50.3263,50.0689,50.1241,101253.0
2018-07-11 13:00:00,54.53,54.63,54.49,54.53,87680.0,50.1241,50.216,50.0873,50.1241,87680.0
2018-07-11 13:30:00,54.53,54.64,54.48,54.63,56105.0,50.1241,50.2252,50.0781,50.216,56105.0
2018-07-11 14:00:00,54.64,54.76,54.64,54.75,58857.0,50.2252,50.3355,50.2252,50.3263,58857.0
2018-07-11 14:30:00,54.75,54.85,54.69,54.79,236665.0,50.3263,50.4182,50.2712,50.3631,236665.0
2018-07-11 15:00:00,54.8,54.83,54.5,54.5,387486.0,50.3723,50.3999,50.0965,50.0965,387486.0
2018-07-11 15:30:00,54.51,54.72,54.5,54.66,335062.0,50.1057,50.2987,50.0965,50.2436,335062.0
2018-07-12 09:30:00,54.66,55.05,54.53,54.83,148511.0,50.2436,50.6021,50.1241,50.3999,148511.0
2018-07-12 10:00:00,54.82,54.93,54.68,54.8,113954.0,50.3907,50.4918,50.262,50.3723,113954.0
2018-07-12 10:30:00,54.79,54.82,54.55,54.75,88177.0,50.3631,50.3907,50.1425,50.3263,88177.0
2018-07-12 11:00:00,54.75,54.8,54.48,54.49,128326.0,50.3263,50.3723,50.0781,50.0873,128326.0
2018-07-12 11:30:00,54.49,54.61,54.42,54.54,69767.0,50.0873,50.1976,50.023,50.1333,69767.0
2018-07-12 12:00:00,54.54,54.69,54.51,54.67,54100.0,50.1333,50.2712,50.1057,50.2528,54100.0
2018-07-12 12:30:00,54.68,54.77,54.61,54.76,58467.0,50.262,50.3447,50.1976,50.3355,58467.0
2018-07-12 13:00:00,54.75,54.8,54.66,54.67,103358.0,50.3263,50.3723,50.2436,50.2528,103358.0
2018-07-12 13:30:00,54.67,54.73,54.59,54.67,58079.0,50.2528,50.3079,50.1793,50.2528,58079.0
2018-07-12 14:00:00,54.68,54.72,54.57,54.61,52256.0,50.262,50.2987,50.1609,50.1976,52256.0
2018-07-12 14:30:00,54.61,54.73,54.56,54.72,116354.0,50.1976,50.3079,50.1517,50.2987,116354.0
2018-07-12 15:00:00,54.72,54.79,54.68,54.76,92035.0,50.2987,50.3631,50.262,50.3355,92035.0
2018-07-12 15:30:00,54.76,54.96,54.7,54.92,684311.0,50.3355,50.5194,50.2804,50.4826,684311.0
2018-07-13 09:30:00,55.0,55.58,54.91,55.46,157453.0,50.5561,51.0893,50.4734,50.979,157453.0
2018-07-13 10:00:00,55.44,55.51,55.12,55.23,135284.0,50.9606,51.0249,50.6664,50.7675,135284.0
2018-07-13 10:30:00,55.23,55.44,55.21,55.44,115599.0,50.7675,50.9606,50.7492,50.9606,115599.0
2018-07-13 11:00:00,55.44,55.62,55.42,55.62,92988.0,50.9606,51.126,50.9422,51.126,92988.0
2018-07-13 11:30:00,55.62,55.87,55.62,55.69,91825.0,51.126,51.3558,51.126,51.1904,91825.0
2018-07-13 12:00:00,55.69,55.75,55.65,55.73,50155.0,51.1904,51.2455,51.1536,51.2271,50155.0
2018-07-13 12:30:00,55.74,55.76,55.61,55.73,80074.0,51.2363,51.2547,51.1168,51.2271,80074.0
2018-07-13 13:00:00,55.73,55.73,55.62,55.65,85858.0,51.2271,51.2271,51.126,51.1536,85858.0
2018-07-13 13:30:00,55.65,55.69,55.65,55.67,50467.0,51.1536,51.1904,51.1536,51.172,50467.0
2018-07-13 14:00:00,55.67,55.72,55.67,55.71,46184.0,51.172,51.218,51.172,51.2088,46184.0
2018-07-13 14:30:00,55.72,55.77,55.71,55.76,40460.0,51.218,51.2639,51.2088,51.2547,40460.0
2018-07-13 15:00:00,55.76,55.81,55.67,55.7,105740.0,51.2547,51.3007,51.172,51.1996,105740.0
2018-07-13 15:30:00,55.71,55.94,55.69,55.89,420108.0,51.2088,51.4202,51.1904,51.3742,420108.0
2018-07-16 09:30:00,55.92,55.92,55.37,55.51,135525.0,51.4018,51.4018,50.8962,51.0249,135525.0
2018-07-16 10:00:00,55.49,55.49,55.18,55.27,121434.0,51.0065,51.0065,50.7216,50.8043,121434.0
2018-07-16 10:30:00,55.26,55.3,55.18,55.27,100055.0,50.7951,50.8319,50.7216,50.8043,100055.0
2018-07-16 11:00:00,55.27,55.37,54.94,55.08,337021.0,50.8043,50.8962,50.501,50.6297,337021.0
2018-07-16 11:30:00,55.09,55.13,54.81,55.02,165668.0,50.6389,50.6756,50.3815,50.5745,165668.0
2018-07-16 12:00:00,55.02,55.18,54.98,55.14,98981.0,50.5745,50.7216,50.5377,50.6848,98981.0
2018-07-16 12:30:00,55.14,55.19,55.11,55.16,81949.0,50.6848,50.7308,50.6572,50.7032,81949.0
2018-07-16 13:00:00,55.15,55.16,54.96,54.98,68656.0,50.694,50.7032,50.5194,50.5377,68656.0
2018-07-16 13:30:00,54.97,54.99,54.82,54.91,95816.0,50.5286,50.5469,50.3907,50.4734,95816.0
2018-07-16 14:00:00,54.91,54.92,54.79,54.82,77535.0,50.4734,50.4826,50.3631,50.3907,77535.0
2018-07-16 14:30:00,54.82,54.91,54.82,54.91,69939.0,50.3907,50.4734,50.3907,50.4734,69939.0
2018-07-16 15:00:00,54.91,55.0,54.81,54.84,279340.0,50.4734,50.5561,50.3815,50.4091,279340.0
2018-07-16 15:30:00,54.85,54.88,54.76,54.86,362428.0,50.4182,50.4458,50.3355,50.4274,362428.0
2018-07-17 09:30:00,54.87,55.12,54.67,54.81,91077.0,50.4366,50.6664,50.2528,50.3815,91077.0
2018-07-17 10:00:00,54.83,54.88,54.67,54.76,111266.0,50.3999,50.4458,50.2528,50.3355,111266.0
2018-07-17 10:30:00,54.77,54.82,54.72,54.8,134048.0,50.3447,50.3907,50.2987,50.3723,134048.0
2018-07-17 11:00:00,54.8,54.9,54.72,54.75,271966.0,50.3723,50.4642,50.2987,50.3263,271966.0
2018-07-17 11:30:00,54.76,54.97,54.75,54.95,81087.0,50.3355,50.5286,50.3263,50.5102,81087.0
2018-07-17 12:00:00,54.96,54.97,54.86,54.88,40579.0,50.5194,50.5286,50.4274,50.4458,40579.0
2018-07-17 12:30:00,54.88,54.95,54.83,54.95,39578.0,50.4458,50.5102,50.3999,50.5102,39578.0
2018-07-17 13:00:00,54.96,54.99,54.84,54.86,52817.0,50.5194,50.5469,50.4091,50.4274,52817.0
2018-07-17 13:30:00,54.87,54.88,54.82,54.83,49722.0,50.4366,50.4458,50.3907,50.3999,49722.0
2018-07-17 14:00:00,54.83,54.83,54.72,54.73,57602.0,50.3999,50.3999,50.2987,50.3079,57602.0
2018-07-17 14:30:00,54.72,54.78,54.68,54.74,90336.0,50.2987,50.3539,50.262,50.3171,90336.0
2018-07-17 15:00:00,54.74,54.85,54.74,54.78,89187.0,50.3171,50.4182,50.3171,50.3539,89187.0
2018-07-17 15:30:00,54.78,54.83,54.72,54.78,263039.0,50.3539,50.3999,50.2987,50.3539,263039.0
2018-07-18 09:30:00,54.54,54.75,53.81,54.14,203428.0,50.1333,50.3263,49.4623,49.7656,203428.0
2018-07-18 10:00:00,54.15,54.26,53.9,54.17,155503.0,49.7748,49.8759,49.545,49.7932,155503.0
2018-07-18 10:30:00,54.15,54.2,53.74,53.77,87499.0,49.7748,49.8208,49.3979,49.4255,87499.0
2018-07-18 11:00:00,53.76,53.84,53.63,53.64,123872.0,49.4163,49.4899,49.2968,49.306,123872.0
2018-07-18 11:30:00,53.64,53.76,53.58,53.68,97488.0,49.306,49.4163,49.2509,49.3428,97488.0
2018-07-18 12:00:00,53.68,53.76,53.52,53.63,89714.0,49.3428,49.4163,49.1957,49.2968,89714.0
2018-07-18 12:30:00,53.62,53.76,53.62,53.73,100312.0,49.2876,49.4163,49.2876,49.3887,100312.0
2018-07-18 13:00:00,53.73,53.87,53.72,53.78,51265.0,49.3887,49.5174,49.3795,49.4347,51265.0
2018-07-18 13:30:00,53.78,53.78,53.66,53.73,153714.0,49.4347,49.4347,49.3244,49.3887,153714.0
2018-07-18 14:00:00,53.75,53.79,53.71,53.73,65767.0,49.4071,49.4439,49.3704,49.3887,65767.0
2018-07-18 14:30:00,53.75,53.81,53.72,53.72,63356.0,49.4071,49.4623,49.3795,49.3795,63356.0
2018-07-18 15:00:00,53.72,53.85,53.72,53.83,66604.0,49.3795,49.499,49.3795,49.4807,66604.0
2018-07-18 15:30:00,53.84,53.85,53.71,53.78,417501.0,49.4899,49.499,49.3704,49.4347,417501.0
2018-07-19 09:30:00,53.79,54.16,53.14,53.95,195390.0,49.4439,49.784,48.8464,49.591,195390.0
2018-07-19 10:00:00,53.95,54.22,53.94,54.14,116867.0,49.591,49.8391,49.5818,49.7656,116867.0
2018-07-19 10:30:00,54.15,54.32,54.14,54.22,68933.0,49.7748,49.9311,49.7656,49.8391,68933.0
2018-07-19 11:00:00,54.22,54.28,54.15,54.2,57687.0,49.8391,49.8943,49.7748,49.8208,57687.0
2018-07-19 11:30:00,54.22,54.43,54.21,54.38,49290.0,49.8391,50.0322,49.83,49.9862,49290.0
2018-07-19 12:00:00,54.39,54.47,54.35,54.41,40385.0,49.9954,50.0689,49.9586,50.0138,40385.0
2018-07-19 12:30:00,54.41,54.5,54.34,54.41,38203.0,50.0138,50.0965,49.9495,50.0138,38203.0
2018-07-19 13:00:00,54.41,54.52,54.41,54.47,40297.0,50.0138,50.1149,50.0138,50.0689,40297.0
2018-07-19 13:30:00,54.45,54.47,54.31,54.35,31474.0,50.0506,50.0689,49.9219,49.9586,31474.0
2018-07-19 14:00:00,54.35,54.38,54.25,54.27,48449.0,49.9586,49.9862,49.8667,49.8851,48449.0
2018-07-19 14:30:00,54.28,54.29,54.2,54.27,55600.0,49.8943,49.9035,49.8208,49.8851,55600.0
2018-07-19 15:00:00,54.26,54.32,54.23,54.23,67971.0,49.8759,49.9311,49.8483,49.8483,67971.0
2018-07-19 15:30:00,54.22,54.24,54.09,54.14,194693.0,49.8391,49.8575,49.7197,49.7656,194693.0
2018-07-20 09:30:00,54.05,54.36,54.0,54.21,168583.0,49.6829,49.9678,49.6369,49.83,168583.0
2018-07-20 10:00:00,54.2,54.62,54.17,54.5,130509.0,49.8208,50.2068,49.7932,50.0965,130509.0
2018-07-20 10:30:00,54.51,54.66,54.47,54.61,79815.0,50.1057,50.2436,50.0689,50.1976,79815.0
2018-07-20 11:00:00,54.62,54.71,54.53,54.64,102850.0,50.2068,50.2896,50.1241,50.2252,102850.0
2018-07-20 11:30:00,54.63,54.8,54.63,54.77,55932.0,50.216,50.3723,50.216,50.3447,55932.0
2018-07-20 12:00:00,54.75,55.02,54.75,54.99,75921.0,50.3263,50.5745,50.3263,50.5469,75921.0
2018-07-20 12:30:00,54.98,55.03,54.86,54.88,49924.0,50.5377,50.5837,50.4274,50.4458,49924.0
2018-07-20 13:00:00,54.88,54.97,54.85,54.88,44891.0,50.4458,50.5286,50.4182,50.4458,44891.0
2018-07-20 13:30:00,54.88,54.9,54.78,54.9,48224.0,50.4458,50.4642,50.3539,50.4642,48224.0
2018-07-20 14:00:00,54.9,54.95,54.8,54.83,50461.0,50.4642,50.5102,50.3723,50.3999,50461.0
2018-07-20 14:30:00,54.84,54.91,54.8,54.87,64579.0,50.4091,50.4734,50.3723,50.4366,64579.0
2018-07-20 15:00:00,54.88,54.93,54.82,54.86,89703.0,50.4458,50.4918,50.3907,50.4274,89703.0
2018-07-20 15:30:00,54.86,55.01,54.83,54.98,358269.0,50.4274,50.5653,50.3999,50.5377,358269.0
2018-07-23 09:30:00,55.03,55.19,54.69,54.72,80925.0,50.5837,50.7308,50.2712,50.2987,80925.0
2018-07-23 10:00:00,54.73,54.92,54.71,54.78,61285.0,50.3079,50.4826,50.2896,50.3539,61285.0
2018-07-23 10:30:00,54.77,54.96,54.77,54.84,41365.0,50.3447,50.5194,50.3447,50.4091,41365.0
2018-07-23 11:00:00,54.84,54.91,54.79,54.82,42671.0,50.4091,50.4734,50.3631,50.3907,42671.0
2018-07-23 11:30:00,54.83,54.84,54.65,54.7,30707.0,50.3999,50.4091,50.2344,50.2804,30707.0
2018-07-23 12:00:00,54.72,54.74,54.66,54.7,21417.0,50.2987,50.3171,50.2436,50.2804,21417.0
2018-07-23 12:30:00,54.71,54.72,54.63,54.64,17896.0,50.2896,50.2987,50.216,50.2252,17896.0
2018-07-23 13:00:00,54.64,54.66,54.51,54.52,47758.0,50.2252,50.2436,50.1057,50.1149,47758.0
2018-07-23 13:30:00,54.5,54.57,54.47,54.56,54022.0,50.0965,50.1609,50.0689,50.1517,54022.0
2018-07-23 14:00:00,54.55,54.61,54.5,54.61,51196.0,50.1425,50.1976,50.0965,50.1976,51196.0
2018-07-23 14:30:00,54.61,54.76,54.59,54.75,43360.0,50.1976,50.3355,50.1793,50.3263,43360.0
2018-07-23 15:00:00,54.74,54.84,54.74,54.78,63571.0,50.3171,50.4091,50.3171,50.3539,63571.0
2018-07-23 15:30:00,54.78,54.88,54.76,54.79,236746.0,50.3539,50.4458,50.3355,50.3631,236746.0
2018-07-24 09:30:00,54.47,54.87,54.12,54.83,108495.0,50.0689,50.4366,49.7472,50.3999,108495.0
2018-07-24 10:00:00,54.83,54.89,54.56,54.56,64116.0,50.3999,50.455,50.1517,50.1517,64116.0
2018-07-24 10:30:00,54.56,54.83,54.48,54.78,80791.0,50.1517,50.3999,50.0781,50.3539,80791.0
2018-07-24 11:00:00,54.78,54.97,54.78,54.87,158804.0,50.3539,50.5286,50.3539,50.4366,158804.0
2018-07-24 11:30:00,54.87,54.9,54.79,54.83,47568.0,50.4366,50.4642,50.3631,50.3999,47568.0
2018-07-24 12:00:00,54.82,54.91,54.81,54.83,35729.0,50.3907,50.4734,50.3815,50.3999,35729.0
2018-07-24 12:30:00,54.84,54.86,54.75,54.79,129090.0,50.4091,50.4274,50.3263,50.3631,129090.0
2018-07-24 13:00:00,54.8,54.83,54.68,54.72,28204.0,50.3723,50.3999,50.262,50.2987,28204.0
2018-07-24 13:30:00,54.72,54.73,54.64,54.64,45633.0,50.2987,50.3079,50.2252,50.2252,45633.0
2018-07-24 14:00:00,54.63,54.64,54.5,54.5,49339.0,50.216,50.2252,50.0965,50.0965,49339.0
2018-07-24 14:30:00,54.5,54.55,54.48,54.51,68475.0,50.0965,50.1425,50.0781,50.1057,68475.0
2018-07-24 15:00:00,54.5,54.6,54.47,54.6,37610.0,50.0965,50.1884,50.0689,50.1884,37610.0
2018-07-24 15:30:00,54.59,54.7,54.57,54.67,167069.0,50.1793,50.2804,50.1609,50.2528,167069.0
2018-07-25 09:30:00,54.69,54.79,54.09,54.74,91842.0,50.2712,50.3631,49.7197,50.3171,91842.0
2018-07-25 10:00:00,54.76,54.94,54.75,54.87,66537.0,50.3355,50.501,50.3263,50.4366,66537.0
2018-07-25 10:30:00,54.87,54.91,54.72,54.75,91770.0,50.4366,50.4734,50.2987,50.3263,91770.0
2018-07-25 11:00:00,54.77,54.84,54.71,54.78,62037.0,50.3447,50.4091,50.2896,50.3539,62037.0
2018-07-25 11:30:00,54.78,54.83,54.56,54.68,194179.0,50.3539,50.3999,50.1517,50.262,194179.0
2018-07-25 12:00:00,54.68,54.74,54.65,54.73,84801.0,50.262,50.3171,50.2344,50.3079,84801.0
2018-07-25 12:30:00,54.72,54.73,54.59,54.72,44907.0,50.2987,50.3079,50.1793,50.2987,44907.0
2018-07-25 13:00:00,54.73,54.78,54.69,54.69,34888.0,50.3079,50.3539,50.2712,50.2712,34888.0
2018-07-25 13:30:00,54.7,54.81,54.69,54.78,58517.0,50.2804,50.3815,50.2712,50.3539,58517.0
2018-07-25 14:00:00,54.78,54.82,54.69,54.7,88659.0,50.3539,50.3907,50.2712,50.2804,88659.0
2018-07-25 14:30:00,54.7,54.87,54.69,54.83,78689.0,50.2804,50.4366,50.2712,50.3999,78689.0
2018-07-25 15:00:00,54.82,54.85,54.75,54.79,108234.0,50.3907,50.4182,50.3263,50.3631,108234.0
2018-07-25 15:30:00,54.79,55.01,54.72,54.96,534577.0,50.3631,50.5653,50.2987,50.5194,534577.0
2018-07-26 09:30:00,55.08,55.38,54.76,55.16,144754.0,50.6297,50.9054,50.3355,50.7032,144754.0
2018-07-26 10:00:00,55.17,55.4,55.17,55.3,60065.0,50.7124,50.9238,50.7124,50.8319,60065.0
2018-07-26 10:30:00,55.3,55.51,55.28,55.37,128949.0,50.8319,51.0249,50.8135,50.8962,128949.0
2018-07-26 11:00:00,55.37,55.37,55.11,55.18,44947.0,50.8962,50.8962,50.6572,50.7216,44947.0
2018-07-26 11:30:00,55.18,55.31,55.15,55.31,38142.0,50.7216,50.8411,50.694,50.8411,38142.0
2018-07-26 12:00:00,55.3,55.47,55.3,55.36,47507.0,50.8319,50.9882,50.8319,50.887,47507.0
2018-07-26 12:30:00,55.37,55.42,55.2,55.28,45545.0,50.8962,50.9422,50.74,50.8135,45545.0
2018-07-26 13:00:00,55.3,55.31,55.21,55.27,25880.0,50.8319,50.8411,50.7492,50.8043,25880.0
2018-07-26 13:30:00,55.26,55.27,55.17,55.2,29586.0,50.7951,50.8043,50.7124,50.74,29586.0
2018-07-26 14:00:00,55.21,55.31,55.18,55.28,23930.0,50.7492,50.8411,50.7216,50.8135,23930.0
2018-07-26 14:30:00,55.29,55.35,55.26,55.29,40103.0,50.8227,50.8778,50.7951,50.8227,40103.0
2018-07-26 15:00:00,55.29,55.31,55.2,55.23,104645.0,50.8227,50.8411,50.74,50.7675,104645.0
2018-07-26 15:30:00,55.22,55.32,55.19,55.29,137032.0,50.7584,50.8503,50.7308,50.8227,137032.0
2018-07-27 09:30:00,55.14,55.42,54.93,55.3,103127.0,50.6848,50.9422,50.4918,50.8319,103127.0
2018-07-27 10:00:00,55.29,55.48,55.25,55.3,105533.0,50.8227,50.9973,50.7859,50.8319,105533.0
2018-07-27 10:30:00,55.31,55.39,55.26,55.29,60760.0,50.8411,50.9146,50.7951,50.8227,60760.0
2018-07-27 11:00:00,55.29,55.34,55.21,55.3,42948.0,50.8227,50.8687,50.7492,50.8319,42948.0
2018-07-27 11:30:00,55.3,55.54,55.3,55.46,108281.0,50.8319,51.0525,50.8319,50.979,108281.0
2018-07-27 12:00:00,55.47,55.56,55.41,55.5,68133.0,50.9882,51.0709,50.933,51.0157,68133.0
2018-07-27 12:30:00,55.49,55.5,55.38,55.48,62828.0,51.0065,51.0157,50.9054,50.9973,62828.0
2018-07-27 13:00:00,55.49,55.54,55.41,55.42,96144.0,51.0065,51.0525,50.933,50.9422,96144.0
2018-07-27 13:30:00,55.4,55.41,55.28,55.31,29760.0,50.9238,50.933,50.8135,50.8411,29760.0
2018-07-27 14:00:00,55.31,55.35,55.24,55.28,109593.0,50.8411,50.8778,50.7767,50.8135,109593.0
2018-07-27 14:30:00,55.28,55.32,55.19,55.28,60354.0,50.8135,50.8503,50.7308,50.8135,60354.0
2018-07-27 15:00:00,55.28,55.36,55.27,55.33,65474.0,50.8135,50.887,50.8043,50.8595,65474.0
2018-07-27 15:30:00,55.34,55.38,55.32,55.36,204629.0,50.8687,50.9054,50.8503,50.887,204629.0
2018-07-30 09:30:00,55.14,55.42,54.86,55.27,121698.0,50.6848,50.9422,50.4274,50.8043,121698.0
2018-07-30 10:00:00,55.27,55.34,55.1,55.34,93967.0,50.8043,50.8687,50.648,50.8687,93967.0
2018-07-30 10:30:00,55.36,55.53,55.33,55.49,74028.0,50.887,51.0433,50.8595,51.0065,74028.0
2018-07-30 11:00:00,55.48,55.59,55.42,55.57,65811.0,50.9973,51.0985,50.9422,51.0801,65811.0
2018-07-30 11:30:00,55.59,55.67,55.53,55.54,86396.0,51.0985,51.172,51.0433,51.0525,86396.0
2018-07-30 12:00:00,55.54,55.59,55.36,55.38,89379.0,51.0525,51.0985,50.887,50.9054,89379.0
2018-07-30 12:30:00,55.37,55.39,55.3,55.31,103147.0,50.8962,50.9146,50.8319,50.8411,103147.0
2018-07-30 13:00:00,55.3,55.32,55.17,55.21,68186.0,50.8319,50.8503,50.7124,50.7492,68186.0
2018-07-30 13:30:00,55.21,55.38,55.19,55.35,44578.0,50.7492,50.9054,50.7308,50.8778,44578.0
2018-07-30 14:00:00,55.34,55.36,55.23,55.28,43598.0,50.8687,50.887,50.7675,50.8135,43598.0
2018-07-30 14:30:00,55.28,55.34,55.21,55.24,59404.0,50.8135,50.8687,50.7492,50.7767,59404.0
2018-07-30 15:00:00,55.24,55.26,55.19,55.19,77536.0,50.7767,50.7951,50.7308,50.7308,77536.0
2018-07-30 15:30:00,55.19,55.32,55.17,55.31,186617.0,50.7308,50.8503,50.7124,50.8411,186617.0
2018-07-31 09:30:00,55.29,55.79,54.95,55.66,111958.0,50.8227,51.2823,50.5102,51.1628,111958.0
2018-07-31 10:00:00,55.68,56.1,55.64,56.05,145307.0,51.1812,51.5672,51.1444,51.5213,145307.0
2018-07-31 10:30:00,56.04,56.22,55.83,56.18,164465.0,51.5121,51.6776,51.3191,51.6408,164465.0
2018-07-31 11:00:00,56.2,56.25,55.97,55.99,195277.0,51.6592,51.7051,51.4478,51.4661,195277.0
2018-07-31 11:30:00,56.0,56.0,55.6,55.63,58856.0,51.4753,51.4753,51.1076,51.1352,58856.0
2018-07-31 12:00:00,55.61,55.67,55.49,55.64,50901.0,51.1168,51.172,51.0065,51.1444,50901.0
2018-07-31 12:30:00,55.65,55.81,55.65,55.68,39897.0,51.1536,51.3007,51.1536,51.1812,39897.0
2018-07-31 13:00:00,55.68,55.83,55.66,55.82,36999.0,51.1812,51.3191,51.1628,51.3099,36999.0
2018-07-31 13:30:00,55.81,55.86,55.73,55.73,84744.0,51.3007,51.3466,51.2271,51.2271,84744.0
2018-07-31 14:00:00,55.73,55.87,55.71,55.84,79886.0,51.2271,51.3558,51.2088,51.3283,79886.0
2018-07-31 14:30:00,55.83,55.94,55.82,55.9,46895.0,51.3191,51.4202,51.3099,51.3834,46895.0
2018-07-31 15:00:00,55.9,55.92,55.79,55.86,83729.0,51.3834,51.4018,51.2823,51.3466,83729.0
2018-07-31 15:30:00,55.86,55.92,55.76,55.9,227933.0,51.3466,51.4018,51.2547,51.3834,227933.0
2018-08-01 09:30:00,55.82,55.82,55.05,55.07,129245.0,51.3099,51.3099,50.6021,50.6205,129245.0
2018-08-01 10:00:00,55.07,55.07,54.86,55.03,77901.0,50.6205,50.6205,50.4274,50.5837,77901.0
2018-08-01 10:30:00,55.03,55.05,54.78,54.85,78952.0,50.5837,50.6021,50.3539,50.4182,78952.0
2018-08-01 11:00:00,54.86,54.89,54.63,54.64,182514.0,50.4274,50.455,50.216,50.2252,182514.0
2018-08-01 11:30:00,54.64,54.72,54.59,54.69,156753.0,50.2252,50.2987,50.1793,50.2712,156753.0
2018-08-01 12:00:00,54.68,54.78,54.59,54.73,204043.0,50.262,50.3539,50.1793,50.3079,204043.0
2018-08-01 12:30:00,54.72,54.72,54.63,54.71,65793.0,50.2987,50.2987,50.216,50.2896,65793.0
2018-08-01 13:00:00,54.71,54.71,54.53,54.63,88296.0,50.2896,50.2896,50.1241,50.216,88296.0
2018-08-01 13:30:00,54.63,54.66,54.58,54.6,128016.0,50.216,50.2436,50.1701,50.1884,128016.0
2018-08-01 14:00:00,54.59,54.72,54.55,54.63,136518.0,50.1793,50.2987,50.1425,50.216,136518.0
2018-08-01 14:30:00,54.63,54.84,54.6,54.78,98209.0,50.216,50.4091,50.1884,50.3539,98209.0
2018-08-01 15:00:00,54.8,54.93,54.67,54.91,165283.0,50.3723,50.4918,50.2528,50.4734,165283.0
2018-08-01 15:30:00,54.91,55.2,54.86,55.16,583995.0,50.4734,50.74,50.4274,50.7032,583995.0
2018-08-02 09:30:00,55.63,56.74,55.26,56.34,299835.0,51.1352,52.1555,50.7951,51.7879,299835.0
2018-08-02 10:00:00,56.34,56.94,56.16,56.71,113065.0,51.7879,52.3394,51.6224,52.128,113065.0
2018-08-02 10:30:00,56.71,56.83,56.45,56.78,120887.0,52.128,52.2383,51.889,52.1923,120887.0
2018-08-02 11:00:00,56.77,56.87,56.55,56.87,155998.0,52.1831,52.275,51.9809,52.275,155998.0
2018-08-02 11:30:00,56.86,56.89,56.46,56.77,146256.0,52.2658,52.2934,51.8982,52.1831,146256.0
2018-08-02 12:00:00,56.77,56.86,56.64,56.86,91712.0,52.1831,52.2658,52.0636,52.2658,91712.0
2018-08-02 12:30:00,56.85,57.35,56.84,57.35,128464.0,52.2567,52.7163,52.2475,52.7163,128464.0
2018-08-02 13:00:00,57.35,57.47,57.13,57.21,150293.0,52.7163,52.8266,52.514,52.5876,150293.0
2018-08-02 13:30:00,57.22,57.55,57.17,57.54,104462.0,52.5968,52.9001,52.5508,52.8909,104462.0
2018-08-02 14:00:00,57.54,57.57,57.0,57.0,139078.0,52.8909,52.9185,52.3945,52.3945,139078.0
2018-08-02 14:30:00,57.0,57.0,56.47,56.47,225857.0,52.3945,52.3945,51.9074,51.9074,225857.0
2018-08-02 15:00:00,56.47,56.61,56.2,56.55,265264.0,51.9074,52.036,51.6592,51.9809,265264.0
2018-08-02 15:30:00,56.56,56.96,56.51,56.78,729521.0,51.9901,52.3578,51.9441,52.1923,729521.0
2018-08-03 09:30:00,57.04,57.44,57.0,57.11,212381.0,52.4313,52.799,52.3945,52.4956,212381.0
2018-08-03 10:00:00,57.08,57.67,57.08,57.5,119502.0,52.4681,53.0104,52.4681,52.8541,119502.0
2018-08-03 10:30:00,57.49,58.03,57.49,57.9,181745.0,52.8449,53.3413,52.8449,53.2218,181745.0
2018-08-03 11:00:00,57.88,57.92,57.65,57.79,92446.0,53.2034,53.2402,52.992,53.1207,92446.0
2018-08-03 11:30:00,57.79,57.86,57.45,57.47,84210.0,53.1207,53.185,52.8082,52.8266,84210.0
2018-08-03 12:00:00,57.46,57.47,57.35,57.43,61790.0,52.8174,52.8266,52.7163,52.7898,61790.0
2018-08-03 12:30:00,57.44,57.56,57.38,57.49,75641.0,52.799,52.9093,52.7438,52.8449,75641.0
2018-08-03 13:00:00,57.49,57.51,57.41,57.44,71505.0,52.8449,52.8633,52.7714,52.799,71505.0
2018-08-03 13:30:00,57.44,57.44,57.27,57.28,46680.0,52.799,52.799,52.6427,52.6519,46680.0
2018-08-03 14:00:00,57.28,57.38,57.26,57.38,51224.0,52.6519,52.7438,52.6335,52.7438,51224.0
2018-08-03 14:30:00,57.38,57.51,57.38,57.4,70585.0,52.7438,52.8633,52.7438,52.7622,70585.0
2018-08-03 15:00:00,57.4,57.43,57.2,57.21,123143.0,52.7622,52.7898,52.5784,52.5876,123143.0
2018-08-03 15:30:00,57.21,57.27,57.14,57.17,231123.0,52.5876,52.6427,52.5232,52.5508,231123.0
2018-08-06 09:30:00,57.09,57.57,56.99,57.42,150882.0,52.4773,52.9185,52.3853,52.7806,150882.0
2018-08-06 10:00:00,57.42,57.55,56.96,57.04,133709.0,52.7806,52.9001,52.3578,52.4313,133709.0
2018-08-06 10:30:00,57.04,57.2,56.98,57.11,79568.0,52.4313,52.5784,52.3761,52.4956,79568.0
2018-08-06 11:00:00,57.1,57.27,57.06,57.26,61741.0,52.4865,52.6427,52.4497,52.6335,61741.0
2018-08-06 11:30:00,57.27,57.28,57.12,57.16,65527.0,52.6427,52.6519,52.5048,52.5416,65527.0
2018-08-06 12:00:00,57.16,57.33,57.13,57.25,55184.0,52.5416,52.6979,52.514,52.6243,55184.0
2018-08-06 12:30:00,57.25,57.38,57.22,57.36,43267.0,52.6243,52.7438,52.5968,52.7254,43267.0
2018-08-06 13:00:00,57.36,57.45,57.32,57.33,48847.0,52.7254,52.8082,52.6887,52.6979,48847.0
2018-08-06 13:30:00,57.33,57.33,57.13,57.31,58414.0,52.6979,52.6979,52.514,52.6795,58414.0
2018-08-06 14:00:00,57.31,57.44,57.29,57.42,65623.0,52.6795,52.799,52.6611,52.7806,65623.0
2018-08-06 14:30:00,57.41,57.62,57.41,57.58,73515.0,52.7714,52.9644,52.7714,52.9277,73515.0
2018-08-06 15:00:00,57.57,57.57,57.46,57.48,59425.0,52.9185,52.9185,52.8174,52.8357,59425.0
2018-08-06 15:30:00,57.48,57.49,57.41,57.46,158213.0,52.8357,52.8449,52.7714,52.8174,158213.0
2018-08-07 09:30:00,57.11,57.16,56.3,56.3,236358.0,52.4956,52.5416,51.7511,51.7511,236358.0
2018-08-07 10:00:00,56.31,56.46,56.21,56.39,201073.0,51.7603,51.8982,51.6684,51.8338,201073.0
2018-08-07 10:30:00,56.4,56.62,56.27,56.62,52969.0,51.843,52.0452,51.7235,52.0452,52969.0
2018-08-07 11:00:00,56.62,56.95,56.61,56.92,54469.0,52.0452,52.3486,52.036,52.321,54469.0
2018-08-07 11:30:00,56.93,56.94,56.73,56.87,39323.0,52.3302,52.3394,52.1463,52.275,39323.0
2018-08-07 12:00:00,56.84,56.97,56.81,56.87,134887.0,52.2475,52.367,52.2199,52.275,134887.0
2018-08-07 12:30:00,56.87,56.89,56.8,56.82,79496.0,52.275,52.2934,52.2107,52.2291,79496.0
2018-08-07 13:00:00,56.83,56.83,56.69,56.71,71954.0,52.2383,52.2383,52.1096,52.128,71954.0
2018-08-07 13:30:00,56.71,56.72,56.58,56.6,166610.0,52.128,52.1372,52.0085,52.0269,166610.0
2018-08-07 14:00:00,56.6,56.6,56.48,56.48,60301.0,52.0269,52.0269,51.9165,51.9165,60301.0
2018-08-07 14:30:00,56.48,56.6,56.45,56.55,79866.0,51.9165,52.0269,51.889,51.9809,79866.0
2018-08-07 15:00:00,56.55,56.58,56.46,56.51,286290.0,51.9809,52.0085,51.8982,51.9441,286290.0
2018-08-07 15:30:00,56.5,56.56,56.44,56.47,408485.0,51.9349,51.9901,51.8798,51.9074,408485.0
2018-08-08 09:30:00,56.33,56.55,56.15,56.16,106116.0,51.7787,51.9809,51.6132,51.6224,106116.0
2018-08-08 10:00:00,56.15,56.23,55.96,56.16,56174.0,51.6132,51.6867,51.4386,51.6224,56174.0
2018-08-08 10:30:00,56.18,56.29,56.1,56.29,71631.0,51.6408,51.7419,51.5672,51.7419,71631.0
2018-08-08 11:00:00,56.29,56.45,56.27,56.43,70029.0,51.7419,51.889,51.7235,51.8706,70029.0
2018-08-08 11:30:00,56.44,56.45,56.29,56.39,231944.0,51.8798,51.889,51.7419,51.8338,231944.0
2018-08-08 12:00:00,56.39,56.42,56.31,56.36,136946.0,51.8338,51.8614,51.7603,51.8062,136946.0
2018-08-08 12:30:00,56.36,56.39,56.3,56.37,127302.0,51.8062,51.8338,51.7511,51.8154,127302.0
2018-08-08 13:00:00,56.37,56.39,56.3,56.34,28484.0,51.8154,51.8338,51.7511,51.7879,28484.0
2018-08-08 13:30:00,56.32,56.33,56.18,56.23,55256.0,51.7695,51.7787,51.6408,51.6867,55256.0
2018-08-08 14:00:00,56.23,56.28,56.09,56.09,59757.0,51.6867,51.7327,51.5581,51.5581,59757.0
2018-08-08 14:30:00,56.09,56.15,56.02,56.04,55725.0,51.5581,51.6132,51.4937,51.5121,55725.0
2018-08-08 15:00:00,56.04,56.07,55.98,56.0,118963.0,51.5121,51.5397,51.4569,51.4753,118963.0
2018-08-08 15:30:00,56.0,56.04,55.9,55.94,289899.0,51.4753,51.5121,51.3834,51.4202,289899.0
2018-08-09 09:30:00,55.84,56.05,55.58,55.67,99377.0,51.3283,51.5213,51.0893,51.172,99377.0
2018-08-09 10:00:00,55.65,55.84,55.63,55.82,404853.0,51.1536,51.3283,51.1352,51.3099,404853.0
2018-08-09 10:30:00,55.81,55.81,55.52,55.52,167137.0,51.3007,51.3007,51.0341,51.0341,167137.0
2018-08-09 11:00:00,55.52,55.64,55.52,55.55,68706.0,51.0341,51.1444,51.0341,51.0617,68706.0
2018-08-09 11:30:00,55.54,55.55,55.44,55.47,199066.0,51.0525,51.0617,50.9606,50.9882,199066.0
2018-08-09 12:00:00,55.47,55.59,55.39,55.54,162412.0,50.9882,51.0985,50.9146,51.0525,162412.0
2018-08-09 12:30:00,55.54,55.57,55.5,55.55,87831.0,51.0525,51.0801,51.0157,51.0617,87831.0
2018-08-09 13:00:00,55.56,55.57,55.42,55.49,85715.0,51.0709,51.0801,50.9422,51.0065,85715.0
2018-08-09 13:30:00,55.49,55.49,55.37,55.38,96910.0,51.0065,51.0065,50.8962,50.9054,96910.0
2018-08-09 14:00:00,55.37,55.51,55.27,55.5,205388.0,50.8962,51.0249,50.8043,51.0157,205388.0
2018-08-09 14:30:00,55.5,55.66,55.5,55.65,83692.0,51.0157,51.1628,51.0157,51.1536,83692.0
2018-08-09 15:00:00,55.64,55.74,55.57,55.73,82974.0,51.1444,51.2363,51.0801,51.2271,82974.0
2018-08-09 15:30:00,55.73,55.76,55.54,55.57,267834.0,51.2271,51.2547,51.0525,51.0801,267834.0
2018-08-10 09:30:00,55.6,56.25,55.53,56.1,105193.0,51.1076,51.7051,51.0433,51.5672,105193.0
2018-08-10 10:00:00,56.14,56.15,55.9,55.99,31833.0,51.604,51.6132,51.3834,51.4661,31833.0
2018-08-10 10:30:00,56.0,56.06,55.91,55.91,40121.0,51.4753,51.5305,51.3926,51.3926,40121.0
2018-08-10 11:00:00,55.9,56.17,55.87,56.17,67376.0,51.3834,51.6316,51.3558,51.6316,67376.0
2018-08-10 11:30:00,56.15,56.15,56.0,56.03,31810.0,51.6132,51.6132,51.4753,51.5029,31810.0
2018-08-10 12:00:00,56.01,56.01,55.91,55.94,17967.0,51.4845,51.4845,51.3926,51.4202,17967.0
2018-08-10 12:30:00,55.92,55.95,55.88,55.93,18668.0,51.4018,51.4294,51.365,51.411,18668.0
2018-08-10 13:00:00,55.93,56.02,55.86,55.86,29595.0,51.411,51.4937,51.3466,51.3466,29595.0
2018-08-10 13:30:00,55.86,55.89,55.81,55.85,25316.0,51.3466,51.3742,51.3007,51.3374,25316.0
2018-08-10 14:00:00,55.86,55.89,55.77,55.77,25130.0,51.3466,51.3742,51.2639,51.2639,25130.0
2018-08-10 14:30:00,55.77,55.77,55.65,55.66,34295.0,51.2639,51.2639,51.1536,51.1628,34295.0
2018-08-10 15:00:00,55.66,55.72,55.55,55.69,54432.0,51.1628,51.218,51.0617,51.1904,54432.0
2018-08-10 15:30:00,55.7,55.8,55.65,55.74,160420.0,51.1996,51.2915,51.1536,51.2363,160420.0
2018-08-13 09:30:00,55.93,56.08,55.52,55.6,75168.0,51.411,51.5489,51.0341,51.1076,75168.0
2018-08-13 10:00:00,55.61,55.74,55.57,55.57,57852.0,51.1168,51.2363,51.0801,51.0801,57852.0
2018-08-13 10:30:00,55.58,55.7,55.5,55.66,144332.0,51.0893,51.1996,51.0157,51.1628,144332.0
2018-08-13 11:00:00,55.67,55.78,55.67,55.75,68113.0,51.172,51.2731,51.172,51.2455,68113.0
2018-08-13 11:30:00,55.75,55.77,55.66,55.66,44929.0,51.2455,51.2639,51.1628,51.1628,44929.0
2018-08-13 12:00:00,55.65,55.75,55.61,55.73,30227.0,51.1536,51.2455,51.1168,51.2271,30227.0
2018-08-13 12:30:00,55.72,55.74,55.65,55.66,60725.0,51.218,51.2363,51.1536,51.1628,60725.0
2018-08-13 13:00:00,55.67,55.73,55.64,55.72,33517.0,51.172,51.2271,51.1444,51.218,33517.0
2018-08-13 13:30:00,55.72,55.75,55.63,55.63,84804.0,51.218,51.2455,51.1352,51.1352,84804.0
2018-08-13 14:00:00,55.64,55.73,55.63,55.7,106791.0,51.1444,51.2271,51.1352,51.1996,106791.0
2018-08-13 14:30:00,55.7,55.99,55.69,55.97,152124.0,51.1996,51.4661,51.1904,51.4478,152124.0
2018-08-13 15:00:00,55.98,55.99,55.84,55.98,64674.0,51.4569,51.4661,51.3283,51.4569,64674.0
2018-08-13 15:30:00,55.98,55.98,55.88,55.89,131666.0,51.4569,51.4569,51.365,51.3742,131666.0
2018-08-14 09:30:00,55.77,56.12,55.76,55.76,79611.0,51.465,51.788,51.4558,51.4558,79611.0
2018-08-14 10:00:00,55.78,55.93,55.69,55.91,31022.0,51.4742,51.6126,51.3912,51.5942,31022.0
2018-08-14 10:30:00,55.9,56.08,55.89,56.05,22700.0,51.585,51.7511,51.5757,51.7234,22700.0
2018-08-14 11:00:00,56.03,56.05,55.79,55.84,32960.0,51.7049,51.7234,51.4834,51.5296,32960.0
2018-08-14 11:30:00,55.84,55.88,55.74,55.77,79028.0,51.5296,51.5665,51.4373,51.465,79028.0
2018-08-14 12:00:00,55.77,55.82,55.61,55.62,192524.0,51.465,51.5111,51.3173,51.3266,192524.0
2018-08-14 12:30:00,55.62,55.71,55.62,55.65,35174.0,51.3266,51.4096,51.3266,51.3543,35174.0
2018-08-14 13:00:00,55.65,55.97,55.61,55.94,175159.0,51.3543,51.6496,51.3173,51.6219,175159.0
2018-08-14 13:30:00,55.91,55.94,55.81,55.86,15812.0,51.5942,51.6219,51.5019,51.548,15812.0
2018-08-14 14:00:00,55.85,55.89,55.68,55.71,170590.0,51.5388,51.5757,51.3819,51.4096,170590.0
2018-08-14 14:30:00,55.72,55.72,55.61,55.61,68355.0,51.4189,51.4189,51.3173,51.3173,68355.0
2018-08-14 15:00:00,55.62,55.63,55.47,55.49,65770.0,51.3266,51.3358,51.1882,51.2066,65770.0
2018-08-14 15:30:00,55.5,55.56,55.41,55.45,276591.0,51.2158,51.2712,51.1328,51.1697,276591.0
2018-08-15 09:30:00,55.53,55.91,55.3,55.8,83581.0,51.2435,51.5942,51.0313,51.4927,83581.0
2018-08-15 10:00:00,55.8,55.95,55.71,55.8,96010.0,51.4927,51.6311,51.4096,51.4927,96010.0
2018-08-15 10:30:00,55.78,56.13,55.78,56.12,89616.0,51.4742,51.7972,51.4742,51.788,89616.0
2018-08-15 11:00:00,56.12,56.15,55.94,55.95,74923.0,51.788,51.8157,51.6219,51.6311,74923.0
2018-08-15 11:30:00,55.96,56.07,55.88,56.05,104396.0,51.6403,51.7418,51.5665,51.7234,104396.0
2018-08-15 12:00:00,56.05,56.06,55.95,56.01,54914.0,51.7234,51.7326,51.6311,51.6865,54914.0
2018-08-15 12:30:00,56.01,56.01,55.73,55.73,43852.0,51.6865,51.6865,51.4281,51.4281,43852.0
2018-08-15 13:00:00,55.74,55.82,55.68,55.82,43692.0,51.4373,51.5111,51.3819,51.5111,43692.0
2018-08-15 13:30:00,55.83,55.86,55.79,55.82,37621.0,51.5204,51.548,51.4834,51.5111,37621.0
2018-08-15 14:00:00,55.82,55.92,55.8,55.88,45968.0,51.5111,51.6034,51.4927,51.5665,45968.0
2018-08-15 14:30:00,55.9,55.98,55.8,55.87,33342.0,51.585,51.6588,51.4927,51.5573,33342.0
2018-08-15 15:00:00,55.86,55.99,55.85,55.98,51848.0,51.548,51.668,51.5388,51.6588,51848.0
2018-08-15 15:30:00,56.0,56.12,55.97,56.06,189529.0,51.6772,51.788,51.6496,51.7326,189529.0
2018-08-16 09:30:00,56.15,56.4,56.07,56.23,83812.0,51.8157,52.0464,51.7418,51.8895,83812.0
2018-08-16 10:00:00,56.25,56.4,56.16,56.4,62287.0,51.9079,52.0464,51.8249,52.0464,62287.0
2018-08-16 10:30:00,56.4,56.68,56.32,56.59,48397.0,52.0464,52.3047,51.9725,52.2217,48397.0
2018-08-16 11:00:00,56.58,56.76,56.58,56.75,33263.0,52.2125,52.3786,52.2125,52.3693,33263.0
2018-08-16 11:30:00,56.75,56.86,56.62,56.74,43207.0,52.3693,52.4709,52.2494,52.3601,43207.0
2018-08-16 12:00:00,56.76,56.86,56.71,56.82,35937.0,52.3786,52.4709,52.3324,52.4339,35937.0
2018-08-16 12:30:00,56.81,56.85,56.76,56.85,33285.0,52.4247,52.4616,52.3786,52.4616,33285.0
2018-08-16 13:00:00,56.86,56.94,56.81,56.92,24921.0,52.4709,52.5447,52.4247,52.5262,24921.0
2018-08-16 13:30:00,56.93,56.95,56.84,56.86,24979.0,52.5354,52.5539,52.4524,52.4709,24979.0
2018-08-16 14:00:00,56.85,56.9,56.77,56.84,48641.0,52.4616,52.5078,52.3878,52.4524,48641.0
2018-08-16 14:30:00,56.85,56.91,56.81,56.84,32008.0,52.4616,52.517,52.4247,52.4524,32008.0
2018-08-16 15:00:00,56.84,56.89,56.8,56.83,35441.0,52.4524,52.4985,52.4155,52.4432,35441.0
2018-08-16 15:30:00,56.84,56.86,56.77,56.85,220706.0,52.4524,52.4709,52.3878,52.4616,220706.0
2018-08-17 09:30:00,56.85,57.2,56.78,57.11,87557.0,52.4616,52.7846,52.397,52.7016,87557.0
2018-08-17 10:00:00,57.13,57.29,57.0,57.28,187877.0,52.72,52.8677,52.6,52.8584,187877.0
2018-08-17 10:30:00,57.25,57.28,57.11,57.25,147007.0,52.8307,52.8584,52.7016,52.8307,147007.0
2018-08-17 11:00:00,57.25,57.27,56.9,56.9,117859.0,52.8307,52.8492,52.5078,52.5078,117859.0
2018-08-17 11:30:00,56.89,57.12,56.84,56.88,97906.0,52.4985,52.7108,52.4524,52.4893,97906.0
2018-08-17 12:00:00,56.88,57.02,56.88,56.95,63207.0,52.4893,52.6185,52.4893,52.5539,63207.0
2018-08-17 12:30:00,56.96,57.04,56.93,56.98,30990.0,52.5631,52.637,52.5354,52.5816,30990.0
2018-08-17 13:00:00,56.99,57.04,56.94,56.99,25597.0,52.5908,52.637,52.5447,52.5908,25597.0
2018-08-17 13:30:00,56.98,57.05,56.92,57.01,18645.0,52.5816,52.6462,52.5262,52.6093,18645.0
2018-08-17 14:00:00,57.0,57.07,56.95,57.02,47287.0,52.6,52.6646,52.5539,52.6185,47287.0
2018-08-17 14:30:00,57.02,57.04,56.96,57.03,39947.0,52.6185,52.637,52.5631,52.6277,39947.0
2018-08-17 15:00:00,57.04,57.05,56.98,57.01,27070.0,52.637,52.6462,52.5816,52.6093,27070.0
2018-08-17 15:30:00,57.02,57.19,57.02,57.15,143763.0,52.6185,52.7754,52.6185,52.7385,143763.0
2018-08-20 09:30:00,57.3,57.79,57.29,57.59,126096.0,52.8769,53.3291,52.8677,53.1445,126096.0
2018-08-20 10:00:00,57.59,57.72,57.56,57.64,136814.0,53.1445,53.2645,53.1168,53.1906,136814.0
2018-08-20 10:30:00,57.64,57.71,57.49,57.71,104127.0,53.1906,53.2552,53.0522,53.2552,104127.0
2018-08-20 11:00:00,57.71,57.84,57.69,57.72,109759.0,53.2552,53.3752,53.2368,53.2645,109759.0
2018-08-20 11:30:00,57.7,57.78,57.66,57.78,119343.0,53.246,53.3198,53.2091,53.3198,119343.0
2018-08-20 12:00:00,57.78,57.87,57.69,57.7,350640.0,53.3198,53.4029,53.2368,53.246,350640.0
2018-08-20 12:30:00,57.7,57.76,57.59,57.7,181783.0,53.246,53.3014,53.1445,53.246,181783.0
2018-08-20 13:00:00,57.7,57.76,57.64,57.74,72085.0,53.246,53.3014,53.1906,53.2829,72085.0
2018-08-20 13:30:00,57.74,57.77,57.67,57.75,148797.0,53.2829,53.3106,53.2183,53.2922,148797.0
2018-08-20 14:00:00,57.75,57.75,57.6,57.65,76788.0,53.2922,53.2922,53.1537,53.1999,76788.0
2018-08-20 14:30:00,57.65,57.7,57.62,57.65,92652.0,53.1999,53.246,53.1722,53.1999,92652.0
2018-08-20 15:00:00,57.64,57.73,57.63,57.7,93644.0,53.1906,53.2737,53.1814,53.246,93644.0
2018-08-20 15:30:00,57.7,57.72,57.6,57.63,323831.0,53.246,53.2645,53.1537,53.1814,323831.0
2018-08-21 09:30:00,57.43,57.6,56.92,56.98,184684.0,52.9969,53.1537,52.5262,52.5816,184684.0
2018-08-21 10:00:00,56.94,56.96,56.54,56.56,45305.0,52.5447,52.5631,52.1756,52.194,45305.0
2018-08-21 10:30:00,56.59,56.64,56.46,56.51,44233.0,52.2217,52.2678,52.1017,52.1479,44233.0
2018-08-21 11:00:00,56.52,56.63,56.42,56.61,45197.0,52.1571,52.2586,52.0648,52.2402,45197.0
2018-08-21 11:30:00,56.61,56.65,56.49,56.6,216976.0,52.2402,52.2771,52.1294,52.2309,216976.0
2018-08-21 12:00:00,56.59,56.61,56.46,56.61,51280.0,52.2217,52.2402,52.1017,52.2402,51280.0
2018-08-21 12:30:00,56.63,56.75,56.62,56.73,34450.0,52.2586,52.3693,52.2494,52.3509,34450.0
2018-08-21 13:00:00,56.73,56.77,56.71,56.74,43154.0,52.3509,52.3878,52.3324,52.3601,43154.0
2018-08-21 13:30:00,56.74,56.75,56.66,56.74,59946.0,52.3601,52.3693,52.2863,52.3601,59946.0
2018-08-21 14:00:00,56.74,56.74,56.64,56.71,43815.0,52.3601,52.3601,52.2678,52.3324,43815.0
2018-08-21 14:30:00,56.72,56.78,56.65,56.75,74486.0,52.3417,52.397,52.2771,52.3693,74486.0
2018-08-21 15:00:00,56.77,57.0,56.77,56.94,66219.0,52.3878,52.6,52.3878,52.5447,66219.0
2018-08-21 15:30:00,56.94,56.95,56.78,56.79,197688.0,52.5447,52.5539,52.397,52.4063,197688.0
2018-08-22 09:30:00,56.76,56.78,56.38,56.59,48917.0,52.3786,52.397,52.0279,52.2217,48917.0
2018-08-22 10:00:00,56.59,56.69,56.48,56.54,17416.0,52.2217,52.314,52.1202,52.1756,17416.0
2018-08-22 10:30:00,56.52,56.55,56.35,56.39,38630.0,52.1571,52.1848,52.0002,52.0371,38630.0
2018-08-22 11:00:00,56.38,56.41,56.22,56.28,110771.0,52.0279,52.0556,51.8803,51.9356,110771.0
2018-08-22 11:30:00,56.29,56.4,56.28,56.35,58740.0,51.9449,52.0464,51.9356,52.0002,58740.0
2018-08-22 12:00:00,56.34,56.4,56.32,56.36,27842.0,51.991,52.0464,51.9725,52.0094,27842.0
2018-08-22 12:30:00,56.37,56.44,56.34,56.43,32532.0,52.0187,52.0833,51.991,52.074,32532.0
2018-08-22 13:00:00,56.44,56.44,56.29,56.34,36120.0,52.0833,52.0833,51.9449,51.991,36120.0
2018-08-22 13:30:00,56.33,56.44,56.29,56.44,28925.0,51.9818,52.0833,51.9449,52.0833,28925.0
2018-08-22 14:00:00,56.46,56.59,56.39,56.4,45358.0,52.1017,52.2217,52.0371,52.0464,45358.0
2018-08-22 14:30:00,56.4,56.45,56.37,56.4,59654.0,52.0464,52.0925,52.0187,52.0464,59654.0
2018-08-22 15:00:00,56.4,56.46,56.39,56.4,39405.0,52.0464,52.1017,52.0371,52.0464,39405.0
2018-08-22 15:30:00,56.4,56.48,56.36,56.38,171956.0,52.0464,52.1202,52.0094,52.0279,171956.0
2018-08-23 09:30:00,56.25,56.38,56.11,56.17,39203.0,51.9079,52.0279,51.7787,51.8341,39203.0
2018-08-23 10:00:00,56.17,56.44,56.17,56.42,21594.0,51.8341,52.0833,51.8341,52.0648,21594.0
2018-08-23 10:30:00,56.42,56.45,56.21,56.23,37747.0,52.0648,52.0925,51.871,51.8895,37747.0
2018-08-23 11:00:00,56.22,56.47,56.21,56.43,35906.0,51.8803,52.111,51.871,52.074,35906.0
2018-08-23 11:30:00,56.43,56.66,56.42,56.62,20828.0,52.074,52.2863,52.0648,52.2494,20828.0
2018-08-23 12:00:00,56.6,56.6,56.51,56.53,22384.0,52.2309,52.2309,52.1479,52.1663,22384.0
2018-08-23 12:30:00,56.51,56.52,56.4,56.4,17624.0,52.1479,52.1571,52.0464,52.0464,17624.0
2018-08-23 13:00:00,56.4,56.41,56.32,56.38,54346.0,52.0464,52.0556,51.9725,52.0279,54346.0
2018-08-23 13:30:00,56.37,56.42,56.28,56.38,24128.0,52.0187,52.0648,51.9356,52.0279,24128.0
2018-08-23 14:00:00,56.38,56.53,56.37,56.51,25806.0,52.0279,52.1663,52.0187,52.1479,25806.0
2018-08-23 14:30:00,56.51,56.53,56.48,56.51,19214.0,52.1479,52.1663,52.1202,52.1479,19214.0
2018-08-23 15:00:00,56.51,56.52,56.47,56.48,20687.0,52.1479,52.1571,52.111,52.1202,20687.0
2018-08-23 15:30:00,56.48,56.57,56.43,56.53,145105.0,52.1202,52.2032,52.074,52.1663,145105.0
2018-08-24 09:30:00,56.51,56.52,56.2,56.34,33620.0,52.1479,52.1571,51.8618,51.991,33620.0
2018-08-24 10:00:00,56.32,56.51,56.29,56.33,24026.0,51.9725,52.1479,51.9449,51.9818,24026.0
2018-08-24 10:30:00,56.34,56.39,56.3,56.34,33941.0,51.991,52.0371,51.9541,51.991,33941.0
2018-08-24 11:00:00,56.35,56.44,56.28,56.33,71859.0,52.0002,52.0833,51.9356,51.9818,71859.0
2018-08-24 11:30:00,56.34,56.46,56.32,56.42,42204.0,51.991,52.1017,51.9725,52.0648,42204.0
2018-08-24 12:00:00,56.42,56.48,56.39,56.44,35910.0,52.0648,52.1202,52.0371,52.0833,35910.0
2018-08-24 12:30:00,56.44,56.44,56.32,56.33,36047.0,52.0833,52.0833,51.9725,51.9818,36047.0
2018-08-24 13:00:00,56.33,56.41,56.28,56.31,40251.0,51.9818,52.0556,51.9356,51.9633,40251.0
2018-08-24 13:30:00,56.32,56.35,56.25,56.35,56430.0,51.9725,52.0002,51.9079,52.0002,56430.0
2018-08-24 14:00:00,56.35,56.38,56.3,56.3,38574.0,52.0002,52.0279,51.9541,51.9541,38574.0
2018-08-24 14:30:00,56.31,56.37,56.26,56.34,36537.0,51.9633,52.0187,51.9172,51.991,36537.0
2018-08-24 15:00:00,56.34,56.36,56.27,56.32,56074.0,51.991,52.0094,51.9264,51.9725,56074.0
2018-08-24 15:30:00,56.31,56.4,56.29,56.33,192789.0,51.9633,52.0464,51.9449,51.9818,192789.0
2018-08-27 09:30:00,56.54,56.64,56.19,56.19,37284.0,52.1756,52.2678,51.8526,51.8526,37284.0
2018-08-27 10:00:00,56.19,56.2,55.89,55.89,42206.0,51.8526,51.8618,51.5757,51.5757,42206.0
2018-08-27 10:30:00,55.9,55.91,55.73,55.83,27837.0,51.585,51.5942,51.4281,51.5204,27837.0
2018-08-27 11:00:00,55.82,55.97,55.8,55.96,23449.0,51.5111,51.6496,51.4927,51.6403,23449.0
2018-08-27 11:30:00,55.98,56.11,55.91,56.09,19941.0,51.6588,51.7787,51.5942,51.7603,19941.0
2018-08-27 12:00:00,56.08,56.09,56.03,56.04,12619.0,51.7511,51.7603,51.7049,51.7142,12619.0
2018-08-27 12:30:00,56.04,56.19,56.04,56.19,26546.0,51.7142,51.8526,51.7142,51.8526,26546.0
2018-08-27 13:00:00,56.19,56.25,56.19,56.22,28966.0,51.8526,51.9079,51.8526,51.8803,28966.0
2018-08-27 13:30:00,56.21,56.25,56.16,56.19,37257.0,51.871,51.9079,51.8249,51.8526,37257.0
2018-08-27 14:00:00,56.2,56.2,56.13,56.18,41716.0,51.8618,51.8618,51.7972,51.8433,41716.0
2018-08-27 14:30:00,56.18,56.23,56.16,56.19,37455.0,51.8433,51.8895,51.8249,51.8526,37455.0
2018-08-27 15:00:00,56.19,56.26,56.18,56.21,35686.0,51.8526,51.9172,51.8433,51.871,35686.0
2018-08-27 15:30:00,56.21,56.22,56.16,56.21,96232.0,51.871,51.8803,51.8249,51.871,96232.0
2018-08-28 09:30:00,56.5,57.1,56.29,56.84,121024.0,52.1386,52.6923,51.9449,52.4524,121024.0
2018-08-28 10:00:00,56.83,56.84,56.52,56.56,61203.0,52.4432,52.4524,52.1571,52.194,61203.0
2018-08-28 10:30:00,56.57,56.73,56.55,56.69,52304.0,52.2032,52.3509,52.1848,52.314,52304.0
2018-08-28 11:00:00,56.7,56.71,56.55,56.65,31303.0,52.3232,52.3324,52.1848,52.2771,31303.0
2018-08-28 11:30:00,56.65,56.67,56.51,56.52,23889.0,52.2771,52.2955,52.1479,52.1571,23889.0
2018-08-28 12:00:00,56.52,56.54,56.43,56.47,17921.0,52.1571,52.1756,52.074,52.111,17921.0
2018-08-28 12:30:00,56.47,56.48,56.42,56.43,16586.0,52.111,52.1202,52.0648,52.074,16586.0
2018-08-28 13:00:00,56.43,56.48,56.41,56.47,20110.0,52.074,52.1202,52.0556,52.111,20110.0
2018-08-28 13:30:00,56.46,56.54,56.44,56.51,19682.0,52.1017,52.1756,52.0833,52.1479,19682.0
2018-08-28 14:00:00,56.49,56.56,56.49,56.52,19867.0,52.1294,52.194,52.1294,52.1571,19867.0
2018-08-28 14:30:00,56.51,56.51,56.38,56.41,25831.0,52.1479,52.1479,52.0279,52.0556,25831.0
2018-08-28 15:00:00,56.42,56.42,56.33,56.38,34209.0,52.0648,52.0648,51.9818,52.0279,34209.0
2018-08-28 15:30:00,56.38,56.45,56.34,56.44,142944.0,52.0279,52.0925,51.991,52.0833,142944.0
2018-08-29 09:30:00,56.6,56.69,56.24,56.29,71124.0,52.2309,52.314,51.8987,51.9449,71124.0
2018-08-29 10:00:00,56.29,56.32,56.13,56.29,51098.0,51.9449,51.9725,51.7972,51.9449,51098.0
2018-08-29 10:30:00,56.27,56.49,56.25,56.49,34381.0,51.9264,52.1294,51.9079,52.1294,34381.0
2018-08-29 11:00:00,56.48,56.74,56.48,56.67,35649.0,52.1202,52.3601,52.1202,52.2955,35649.0
2018-08-29 11:30:00,56.66,56.66,56.53,56.61,24773.0,52.2863,52.2863,52.1663,52.2402,24773.0
2018-08-29 12:00:00,56.61,56.66,56.57,56.6,14020.0,52.2402,52.2863,52.2032,52.2309,14020.0
2018-08-29 12:30:00,56.61,56.72,56.58,56.58,15467.0,52.2402,52.3417,52.2125,52.2125,15467.0
2018-08-29 13:00:00,56.56,56.59,56.53,56.56,14224.0,52.194,52.2217,52.1663,52.194,14224.0
2018-08-29 13:30:00,56.56,56.56,56.45,56.45,22540.0,52.194,52.194,52.0925,52.0925,22540.0
2018-08-29 14:00:00,56.45,56.48,56.42,56.43,19278.0,52.0925,52.1202,52.0648,52.074,19278.0
2018-08-29 14:30:00,56.43,56.53,56.43,56.5,21033.0,52.074,52.1663,52.074,52.1386,21033.0
2018-08-29 15:00:00,56.51,56.53,56.48,56.49,27358.0,52.1479,52.1663,52.1202,52.1294,27358.0
2018-08-29 15:30:00,56.49,56.53,56.45,56.51,112279.0,52.1294,52.1663,52.0925,52.1479,112279.0
2018-08-30 09:30:00,56.5,56.63,56.27,56.57,29128.0,52.1386,52.2586,51.9264,52.2032,29128.0
2018-08-30 10:00:00,56.55,56.85,56.55,56.71,23483.0,52.1848,52.4616,52.1848,52.3324,23483.0
2018-08-30 10:30:00,56.68,56.74,56.58,56.63,21176.0,52.3047,52.3601,52.2125,52.2586,21176.0
2018-08-30 11:00:00,56.65,56.73,56.58,56.6,20693.0,52.2771,52.3509,52.2125,52.2309,20693.0
2018-08-30 11:30:00,56.61,56.61,56.49,56.54,17203.0,52.2402,52.2402,52.1294,52.1756,17203.0
2018-08-30 12:00:00,56.54,56.54,56.43,56.52,11023.0,52.1756,52.1756,52.074,52.1571,11023.0
2018-08-30 12:30:00,56.52,56.53,56.43,56.52,13813.0,52.1571,52.1663,52.074,52.1571,13813.0
2018-08-30 13:00:00,56.52,56.56,56.51,56.52,11290.0,52.1571,52.194,52.1479,52.1571,11290.0
2018-08-30 13:30:00,56.52,56.53,56.44,56.49,13766.0,52.1571,52.1663,52.0833,52.1294,13766.0
2018-08-30 14:00:00,56.49,56.49,56.32,56.37,19761.0,52.1294,52.1294,51.9725,52.0187,19761.0
2018-08-30 14:30:00,56.36,56.45,56.34,56.36,22575.0,52.0094,52.0925,51.991,52.0094,22575.0
2018-08-30 15:00:00,56.35,56.37,56.27,56.31,28143.0,52.0002,52.0187,51.9264,51.9633,28143.0
2018-08-30 15:30:00,56.32,56.41,56.31,56.38,107769.0,51.9725,52.0556,51.9633,52.0279,107769.0
2018-08-31 09:30:00,56.51,56.69,56.33,56.52,33668.0,52.1479,52.314,51.9818,52.1571,33668.0
2018-08-31 10:00:00,56.5,56.76,56.5,56.74,34599.0,52.1386,52.3786,52.1386,52.3601,34599.0
2018-08-31 10:30:00,56.79,56.83,56.65,56.8,43123.0,52.4063,52.4432,52.2771,52.4155,43123.0
2018-08-31 11:00:00,56.8,56.87,56.77,56.8,31632.0,52.4155,52.4801,52.3878,52.4155,31632.0
2018-08-31 11:30:00,56.8,56.83,56.6,56.63,26164.0,52.4155,52.4432,52.2309,52.2586,26164.0
2018-08-31 12:00:00,56.64,56.66,56.43,56.43,37355.0,52.2678,52.2863,52.074,52.074,37355.0
2018-08-31 12:30:00,56.43,56.45,56.33,56.42,34100.0,52.074,52.0925,51.9818,52.0648,34100.0
2018-08-31 13:00:00,56.42,56.44,56.33,56.41,18168.0,52.0648,52.0833,51.9818,52.0556,18168.0
2018-08-31 13:30:00,56.41,56.46,56.37,56.44,15788.0,52.0556,52.1017,52.0187,52.0833,15788.0
2018-08-31 14:00:00,56.45,56.46,56.36,56.38,17373.0,52.0925,52.1017,52.0094,52.0279,17373.0
2018-08-31 14:30:00,56.37,56.44,56.35,56.37,23367.0,52.0187,52.0833,52.0002,52.0187,23367.0
2018-08-31 15:00:00,56.37,56.46,56.37,56.37,32919.0,52.0187,52.1017,52.0187,52.0187,32919.0
2018-08-31 15:30:00,56.38,56.6,56.37,56.58,217484.0,52.0279,52.2309,52.0187,52.2125,217484.0
2018-09-04 09:30:00,56.17,56.89,56.06,56.89,118340.0,51.8341,52.4985,51.7326,52.4985,118340.0
2018-09-04 10:00:00,56.9,57.04,56.79,56.81,94796.0,52.5078,52.637,52.4063,52.4247,94796.0
2018-09-04 10:30:00,56.8,57.02,56.8,56.91,95807.0,52.4155,52.6185,52.4155,52.517,95807.0
2018-09-04 11:00:00,56.91,56.91,56.63,56.66,47120.0,52.517,52.517,52.2586,52.2863,47120.0
2018-09-04 11:30:00,56.66,56.75,56.61,56.66,43420.0,52.2863,52.3693,52.2402,52.2863,43420.0
2018-09-04 12:00:00,56.66,56.67,56.51,56.53,26752.0,52.2863,52.2955,52.1479,52.1663,26752.0
2018-09-04 12:30:00,56.52,56.65,56.48,56.6,36027.0,52.1571,52.2771,52.1202,52.2309,36027.0
2018-09-04 13:00:00,56.6,56.63,56.43,56.47,24064.0,52.2309,52.2586,52.074,52.111,24064.0
2018-09-04 13:30:00,56.47,56.57,56.41,56.51,31094.0,52.111,52.2032,52.0556,52.1479,31094.0
2018-09-04 14:00:00,56.51,56.55,56.42,56.52,41306.0,52.1479,52.1848,52.0648,52.1571,41306.0
2018-09-04 14:30:00,56.52,56.59,56.48,56.52,44145.0,52.1571,52.2217,52.1202,52.1571,44145.0
2018-09-04 15:00:00,56.52,56.55,56.44,56.48,50491.0,52.1571,52.1848,52.0833,52.1202,50491.0
2018-09-04 15:30:00,56.48,56.49,56.36,56.48,212510.0,52.1202,52.1294,52.0094,52.1202,212510.0
2018-09-05 09:30:00,56.3,57.0,56.17,57.0,67525.0,51.9541,52.6,51.8341,52.6,67525.0
2018-09-05 10:00:00,57.0,57.24,56.99,57.16,96145.0,52.6,52.8215,52.5908,52.7477,96145.0
2018-09-05 10:30:00,57.18,57.46,57.17,57.26,136083.0,52.7662,53.0245,52.7569,52.84,136083.0
2018-09-05 11:00:00,57.27,57.54,57.26,57.3,113152.0,52.8492,53.0984,52.84,52.8769,113152.0
2018-09-05 11:30:00,57.33,57.53,57.31,57.51,65143.0,52.9046,53.0891,52.8861,53.0707,65143.0
2018-09-05 12:00:00,57.51,57.54,57.39,57.45,112765.0,53.0707,53.0984,52.9599,53.0153,112765.0
2018-09-05 12:30:00,57.47,57.53,57.42,57.44,57193.0,53.0338,53.0891,52.9876,53.0061,57193.0
2018-09-05 13:00:00,57.44,57.58,57.43,57.51,84618.0,53.0061,53.1353,52.9969,53.0707,84618.0
2018-09-05 13:30:00,57.51,57.67,57.47,57.52,74554.0,53.0707,53.2183,53.0338,53.0799,74554.0
2018-09-05 14:00:00,57.52,57.78,57.52,57.77,58794.0,53.0799,53.3198,53.0799,53.3106,58794.0
2018-09-05 14:30:00,57.77,57.81,57.58,57.61,95435.0,53.3106,53.3475,53.1353,53.163,95435.0
2018-09-05 15:00:00,57.61,57.69,57.57,57.61,95555.0,53.163,53.2368,53.126,53.163,95555.0
2018-09-05 15:30:00,57.61,57.78,57.51,57.7,459020.0,53.163,53.3198,53.0707,53.246,459020.0
2018-09-06 09:30:00,57.5,57.77,57.23,57.57,58001.0,53.0615,53.3106,52.8123,53.126,58001.0
2018-09-06 10:00:00,57.57,57.91,57.52,57.62,74398.0,53.126,53.4398,53.0799,53.1722,74398.0
2018-09-06 10:30:00,57.63,57.91,57.6,57.91,54020.0,53.1814,53.4398,53.1537,53.4398,54020.0
2018-09-06 11:00:00,57.9,58.19,57.9,58.05,65492.0,53.4306,53.6982,53.4306,53.569,65492.0
2018-09-06 11:30:00,58.03,58.22,58.02,58.18,58379.0,53.5505,53.7259,53.5413,53.689,58379.0
2018-09-06 12:00:00,58.17,58.17,58.04,58.13,98103.0,53.6797,53.6797,53.5598,53.6428,98103.0
2018-09-06 12:30:00,58.13,58.22,58.09,58.21,66137.0,53.6428,53.7259,53.6059,53.7166,66137.0
2018-09-06 13:00:00,58.21,58.22,58.08,58.16,36233.0,53.7166,53.7259,53.5967,53.6705,36233.0
2018-09-06 13:30:00,58.17,58.17,58.05,58.06,48978.0,53.6797,53.6797,53.569,53.5782,48978.0
2018-09-06 14:00:00,58.07,58.15,57.94,58.14,59600.0,53.5875,53.6613,53.4675,53.652,59600.0
2018-09-06 14:30:00,58.15,58.19,58.12,58.13,40786.0,53.6613,53.6982,53.6336,53.6428,40786.0
2018-09-06 15:00:00,58.12,58.29,58.12,58.24,109281.0,53.6336,53.7905,53.6336,53.7443,109281.0
2018-09-06 15:30:00,58.24,58.25,58.04,58.13,212888.0,53.7443,53.7536,53.5598,53.6428,212888.0
2018-09-07 09:30:00,57.83,58.2,57.78,57.88,65357.0,53.366,53.7074,53.3198,53.4121,65357.0
2018-09-07 10:00:00,57.91,58.37,57.85,58.32,81824.0,53.4398,53.8643,53.3844,53.8182,81824.0
2018-09-07 10:30:00,58.33,58.58,58.31,58.47,80817.0,53.8274,54.0581,53.8089,53.9566,80817.0
2018-09-07 11:00:00,58.48,58.65,58.4,58.62,53661.0,53.9658,54.1227,53.892,54.095,53661.0
2018-09-07 11:30:00,58.62,58.71,58.54,58.54,74884.0,54.095,54.178,54.0212,54.0212,74884.0
2018-09-07 12:00:00,58.56,58.67,58.51,58.51,38116.0,54.0396,54.1411,53.9935,53.9935,38116.0
2018-09-07 12:30:00,58.53,58.81,58.53,58.7,104162.0,54.0119,54.2703,54.0119,54.1688,104162.0
2018-09-07 13:00:00,58.7,58.74,58.65,58.73,52988.0,54.1688,54.2057,54.1227,54.1965,52988.0
2018-09-07 13:30:00,58.73,58.85,58.67,58.85,38920.0,54.1965,54.3072,54.1411,54.3072,38920.0
2018-09-07 14:00:00,58.84,58.94,58.77,58.81,76771.0,54.298,54.3903,54.2334,54.2703,76771.0
2018-09-07 14:30:00,58.81,58.88,58.77,58.86,40307.0,54.2703,54.3349,54.2334,54.3165,40307.0
2018-09-07 15:00:00,58.85,58.87,58.7,58.72,66391.0,54.3072,54.3257,54.1688,54.1873,66391.0
2018-09-07 15:30:00,58.72,58.76,58.58,58.69,215040.0,54.1873,54.2242,54.0581,54.1596,215040.0
2018-09-10 09:30:00,59.0,59.27,58.77,58.77,121237.0,54.4457,54.6948,54.2334,54.2334,121237.0
2018-09-10 10:00:00,58.8,58.9,58.57,58.57,50724.0,54.2611,54.3534,54.0489,54.0489,50724.0
2018-09-10 10:30:00,58.6,58.76,58.55,58.71,81534.0,54.0765,54.2242,54.0304,54.178,81534.0
2018-09-10 11:00:00,58.72,58.83,58.49,58.53,65234.0,54.1873,54.2888,53.975,54.0119,65234.0
2018-09-10 11:30:00,58.54,58.63,58.46,58.6,38164.0,54.0212,54.1042,53.9473,54.0765,38164.0
2018-09-10 12:00:00,58.59,58.67,58.56,58.61,33941.0,54.0673,54.1411,54.0396,54.0858,33941.0
2018-09-10 12:30:00,58.61,58.67,58.57,58.65,27967.0,54.0858,54.1411,54.0489,54.1227,27967.0
2018-09-10 13:00:00,58.65,58.74,58.65,58.7,20731.0,54.1227,54.2057,54.1227,54.1688,20731.0
2018-09-10 13:30:00,58.7,58.75,58.67,58.74,24320.0,54.1688,54.215,54.1411,54.2057,24320.0
2018-09-10 14:00:00,58.75,58.82,58.74,58.76,27145.0,54.215,54.2796,54.2057,54.2242,27145.0
2018-09-10 14:30:00,58.77,58.86,58.72,58.73,31456.0,54.2334,54.3165,54.1873,54.1965,31456.0
2018-09-10 15:00:00,58.74,58.77,58.57,58.58,56023.0,54.2057,54.2334,54.0489,54.0581,56023.0
2018-09-10 15:30:00,58.58,58.58,58.45,58.49,131348.0,54.0581,54.0581,53.9381,53.975,131348.0
2018-09-11 09:30:00,58.54,58.65,58.18,58.61,63046.0,54.0212,54.1227,53.689,54.0858,63046.0
2018-09-11 10:00:00,58.63,58.69,58.45,58.59,43880.0,54.1042,54.1596,53.9381,54.0673,43880.0
2018-09-11 10:30:00,58.58,58.63,58.4,58.42,21844.0,54.0581,54.1042,53.892,53.9104,21844.0
2018-09-11 11:00:00,58.43,58.61,58.43,58.58,26881.0,53.9197,54.0858,53.9197,54.0581,26881.0
2018-09-11 11:30:00,58.61,58.7,58.61,58.67,22162.0,54.0858,54.1688,54.0858,54.1411,22162.0
2018-09-11 12:00:00,58.68,58.76,58.67,58.73,25548.0,54.1504,54.2242,54.1411,54.1965,25548.0
2018-09-11 12:30:00,58.73,58.82,58.7,58.82,30380.0,54.1965,54.2796,54.1688,54.2796,30380.0
2018-09-11 13:00:00,58.83,58.87,58.8,58.83,28619.0,54.2888,54.3257,54.2611,54.2888,28619.0
2018-09-11 13:30:00,58.84,58.88,58.81,58.85,25157.0,54.298,54.3349,54.2703,54.3072,25157.0
2018-09-11 14:00:00,58.84,59.03,58.83,59.02,59755.0,54.298,54.4733,54.2888,54.4641,59755.0
2018-09-11 14:30:00,59.02,59.06,58.91,58.95,77392.0,54.4641,54.501,54.3626,54.3995,77392.0
2018-09-11 15:00:00,58.96,59.02,58.93,59.01,72997.0,54.4087,54.4641,54.3811,54.4549,72997.0
2018-09-11 15:30:00,59.0,59.01,58.92,59.01,334541.0,54.4457,54.4549,54.3718,54.4549,334541.0
2018-09-12 09:30:00,58.94,59.24,58.86,59.03,86552.0,54.3903,54.6671,54.3165,54.4733,86552.0
2018-09-12 10:00:00,59.04,59.22,58.98,59.22,37077.0,54.4826,54.6487,54.4272,54.6487,37077.0
2018-09-12 10:30:00,59.23,59.39,59.14,59.23,38527.0,54.6579,54.8056,54.5749,54.6579,38527.0
2018-09-12 11:00:00,59.23,59.32,59.15,59.24,35627.0,54.6579,54.741,54.5841,54.6671,35627.0
2018-09-12 11:30:00,59.26,59.31,59.19,59.28,35921.0,54.6856,54.7317,54.621,54.704,35921.0
2018-09-12 12:00:00,59.28,59.3,59.2,59.25,21260.0,54.704,54.7225,54.6302,54.6764,21260.0
2018-09-12 12:30:00,59.26,59.34,59.24,59.29,28614.0,54.6856,54.7594,54.6671,54.7133,28614.0
2018-09-12 13:00:00,59.3,59.34,59.24,59.31,59076.0,54.7225,54.7594,54.6671,54.7317,59076.0
2018-09-12 13:30:00,59.32,59.35,59.27,59.3,47985.0,54.741,54.7686,54.6948,54.7225,47985.0
2018-09-12 14:00:00,59.3,59.47,59.25,59.34,91907.0,54.7225,54.8794,54.6764,54.7594,91907.0
2018-09-12 14:30:00,59.34,59.34,59.26,59.32,31772.0,54.7594,54.7594,54.6856,54.741,31772.0
2018-09-12 15:00:00,59.31,59.43,59.26,59.38,47935.0,54.7317,54.8425,54.6856,54.7963,47935.0
2018-09-12 15:30:00,59.38,59.59,59.37,59.43,257717.0,54.7963,54.9901,54.7871,54.8425,257717.0
2018-09-13 09:30:00,59.37,59.37,58.78,58.88,58538.0,54.7871,54.7871,54.2426,54.3349,58538.0
2018-09-13 10:00:00,58.89,59.04,58.76,59.01,59054.0,54.3442,54.4826,54.2242,54.4549,59054.0
2018-09-13 10:30:00,59.02,59.11,58.92,59.09,32030.0,54.4641,54.5472,54.3718,54.5287,32030.0
2018-09-13 11:00:00,59.09,59.09,58.99,58.99,38428.0,54.5287,54.5287,54.4364,54.4364,38428.0
2018-09-13 11:30:00,58.99,58.99,58.83,58.84,29065.0,54.4364,54.4364,54.2888,54.298,29065.0
2018-09-13 12:00:00,58.84,58.88,58.75,58.87,48181.0,54.298,54.3349,54.215,54.3257,48181.0
2018-09-13 12:30:00,58.89,59.0,58.85,59.0,51209.0,54.3442,54.4457,54.3072,54.4457,51209.0
2018-09-13 13:00:00,59.0,59.05,58.94,59.01,30291.0,54.4457,54.4918,54.3903,54.4549,30291.0
2018-09-13 13:30:00,59.0,59.1,58.93,59.09,28866.0,54.4457,54.5379,54.3811,54.5287,28866.0
2018-09-13 14:00:00,59.09,59.29,59.07,59.26,36799.0,54.5287,54.7133,54.5103,54.6856,36799.0
2018-09-13 14:30:00,59.27,59.27,59.17,59.2,30671.0,54.6948,54.6948,54.6025,54.6302,30671.0
2018-09-13 15:00:00,59.19,59.28,59.19,59.23,30215.0,54.621,54.704,54.621,54.6579,30215.0
2018-09-13 15:30:00,59.23,59.46,59.21,59.46,133782.0,54.6579,54.8702,54.6395,54.8702,133782.0
2018-09-14 09:30:00,59.42,59.43,59.06,59.28,75265.0,54.8332,54.8425,54.501,54.704,75265.0
2018-09-14 10:00:00,59.28,59.31,59.07,59.21,91025.0,54.704,54.7317,54.5103,54.6395,91025.0
2018-09-14 10:30:00,59.23,59.45,59.13,59.39,44416.0,54.6579,54.8609,54.5656,54.8056,44416.0
2018-09-14 11:00:00,59.39,59.43,59.25,59.29,30310.0,54.8056,54.8425,54.6764,54.7133,30310.0
2018-09-14 11:30:00,59.29,59.42,59.28,59.38,25233.0,54.7133,54.8332,54.704,54.7963,25233.0
2018-09-14 12:00:00,59.39,59.58,59.36,59.58,31629.0,54.8056,54.9809,54.7779,54.9809,31629.0
2018-09-14 12:30:00,59.59,59.69,59.55,59.69,36995.0,54.9901,55.0824,54.9532,55.0824,36995.0
2018-09-14 13:00:00,59.69,59.74,59.6,59.6,37173.0,55.0824,55.1285,54.9993,54.9993,37173.0
2018-09-14 13:30:00,59.6,59.63,59.55,59.57,30834.0,54.9993,55.027,54.9532,54.9717,30834.0
2018-09-14 14:00:00,59.57,59.66,59.55,59.56,45039.0,54.9717,55.0547,54.9532,54.9624,45039.0
2018-09-14 14:30:00,59.56,59.66,59.55,59.58,62300.0,54.9624,55.0547,54.9532,54.9809,62300.0
2018-09-14 15:00:00,59.58,59.68,59.58,59.6,57748.0,54.9809,55.0732,54.9809,54.9993,57748.0
2018-09-14 15:30:00,59.6,59.62,59.49,59.55,144522.0,54.9993,55.0178,54.8978,54.9532,144522.0
2018-09-17 09:30:00,59.63,59.84,59.39,59.63,76698.0,55.027,55.2208,54.8056,55.027,76698.0
2018-09-17 10:00:00,59.64,59.89,59.64,59.73,108753.0,55.0363,55.267,55.0363,55.1193,108753.0
2018-09-17 10:30:00,59.75,59.96,59.72,59.95,34194.0,55.1378,55.3316,55.1101,55.3223,34194.0
2018-09-17 11:00:00,59.96,60.0,59.68,59.74,54844.0,55.3316,55.3685,55.0732,55.1285,54844.0
2018-09-17 11:30:00,59.72,59.85,59.67,59.67,53278.0,55.1101,55.23,55.0639,55.0639,53278.0
2018-09-17 12:00:00,59.66,59.85,59.64,59.82,22570.0,55.0547,55.23,55.0363,55.2024,22570.0
2018-09-17 12:30:00,59.83,59.85,59.67,59.75,34838.0,55.2116,55.23,55.0639,55.1378,34838.0
2018-09-17 13:00:00,59.74,59.74,59.62,59.67,17865.0,55.1285,55.1285,55.0178,55.0639,17865.0
2018-09-17 13:30:00,59.66,59.7,59.58,59.6,20926.0,55.0547,55.0916,54.9809,54.9993,20926.0
2018-09-17 14:00:00,59.6,59.63,59.49,59.62,23432.0,54.9993,55.027,54.8978,55.0178,23432.0
2018-09-17 14:30:00,59.61,59.64,59.55,59.58,25473.0,55.0086,55.0363,54.9532,54.9809,25473.0
2018-09-17 15:00:00,59.58,59.72,59.56,59.7,35219.0,54.9809,55.1101,54.9624,55.0916,35219.0
2018-09-17 15:30:00,59.71,59.82,59.71,59.8,112817.0,55.1009,55.2024,55.1009,55.1839,112817.0
2018-09-18 09:30:00,59.72,59.81,59.31,59.45,74301.0,55.1101,55.1931,54.7317,54.8609,74301.0
2018-09-18 10:00:00,59.43,59.44,59.08,59.36,63724.0,54.8425,54.8517,54.5195,54.7779,63724.0
2018-09-18 10:30:00,59.37,59.46,59.22,59.39,42736.0,54.7871,54.8702,54.6487,54.8056,42736.0
2018-09-18 11:00:00,59.39,59.51,59.35,59.44,44590.0,54.8056,54.9163,54.7686,54.8517,44590.0
2018-09-18 11:30:00,59.44,59.5,59.34,59.41,29000.0,54.8517,54.9071,54.7594,54.824,29000.0
2018-09-18 12:00:00,59.42,59.59,59.42,59.58,34877.0,54.8332,54.9901,54.8332,54.9809,34877.0
2018-09-18 12:30:00,59.59,59.64,59.53,59.56,24207.0,54.9901,55.0363,54.9348,54.9624,24207.0
2018-09-18 13:00:00,59.56,59.68,59.56,59.63,34830.0,54.9624,55.0732,54.9624,55.027,34830.0
2018-09-18 13:30:00,59.64,59.65,59.53,59.55,30408.0,55.0363,55.0455,54.9348,54.9532,30408.0
2018-09-18 14:00:00,59.55,59.72,59.53,59.72,40885.0,54.9532,55.1101,54.9348,55.1101,40885.0
2018-09-18 14:30:00,59.72,59.77,59.68,59.73,44402.0,55.1101,55.1562,55.0732,55.1193,44402.0
2018-09-18 15:00:00,59.74,59.84,59.74,59.76,63130.0,55.1285,55.2208,55.1285,55.147,63130.0
2018-09-18 15:30:00,59.77,59.8,59.68,59.72,164715.0,55.1562,55.1839,55.0732,55.1101,164715.0
2018-09-19 09:30:00,59.58,59.77,59.33,59.7,47107.0,54.9809,55.1562,54.7502,55.0916,47107.0
2018-09-19 10:00:00,59.66,59.66,59.4,59.47,40020.0,55.0547,55.0547,54.8148,54.8794,40020.0
2018-09-19 10:30:00,59.45,59.47,59.33,59.35,27672.0,54.8609,54.8794,54.7502,54.7686,27672.0
2018-09-19 11:00:00,59.36,59.53,59.34,59.39,36914.0,54.7779,54.9348,54.7594,54.8056,36914.0
2018-09-19 11:30:00,59.39,59.4,59.29,59.29,21785.0,54.8056,54.8148,54.7133,54.7133,21785.0
2018-09-19 12:00:00,59.3,59.33,59.13,59.13,38398.0,54.7225,54.7502,54.5656,54.5656,38398.0
2018-09-19 12:30:00,59.15,59.22,59.08,59.12,37839.0,54.5841,54.6487,54.5195,54.5564,37839.0
2018-09-19 13:00:00,59.12,59.12,58.85,58.95,52385.0,54.5564,54.5564,54.3072,54.3995,52385.0
2018-09-19 13:30:00,58.93,59.01,58.84,58.97,37895.0,54.3811,54.4549,54.298,54.418,37895.0
2018-09-19 14:00:00,58.98,59.04,58.97,59.0,29204.0,54.4272,54.4826,54.418,54.4457,29204.0
2018-09-19 14:30:00,59.0,59.04,58.9,58.93,39103.0,54.4457,54.4826,54.3534,54.3811,39103.0
2018-09-19 15:00:00,58.93,58.98,58.79,58.92,84842.0,54.3811,54.4272,54.2519,54.3718,84842.0
2018-09-19 15:30:00,58.91,59.07,58.9,59.0,181286.0,54.3626,54.5103,54.3534,54.4457,181286.0
2018-09-20 09:30:00,59.13,59.58,59.13,59.23,66783.0,54.5656,54.9809,54.5656,54.6579,66783.0
2018-09-20 10:00:00,59.21,59.31,59.07,59.29,71238.0,54.6395,54.7317,54.5103,54.7133,71238.0
2018-09-20 10:30:00,59.3,59.35,59.07,59.22,69448.0,54.7225,54.7686,54.5103,54.6487,69448.0
2018-09-20 11:00:00,59.22,59.49,59.21,59.46,37675.0,54.6487,54.8978,54.6395,54.8702,37675.0
2018-09-20 11:30:00,59.49,59.51,59.38,59.51,27745.0,54.8978,54.9163,54.7963,54.9163,27745.0
2018-09-20 12:00:00,59.51,59.61,59.51,59.57,19545.0,54.9163,55.0086,54.9163,54.9717,19545.0
2018-09-20 12:30:00,59.57,59.65,59.54,59.6,23543.0,54.9717,55.0455,54.944,54.9993,23543.0
2018-09-20 13:00:00,59.62,59.74,59.59,59.6,24778.0,55.0178,55.1285,54.9901,54.9993,24778.0
2018-09-20 13:30:00,59.6,59.77,59.6,59.63,33848.0,54.9993,55.1562,54.9993,55.027,33848.0
2018-09-20 14:00:00,59.64,59.7,59.62,59.65,34201.0,55.0363,55.0916,55.0178,55.0455,34201.0
2018-09-20 14:30:00,59.65,59.71,59.49,59.49,49126.0,55.0455,55.1009,54.8978,54.8978,49126.0
2018-09-20 15:00:00,59.5,59.56,59.49,59.53,56440.0,54.9071,54.9624,54.8978,54.9348,56440.0
2018-09-20 15:30:00,59.56,59.72,59.54,59.65,176208.0,54.9624,55.1101,54.944,55.0455,176208.0
2018-09-21 09:30:00,59.95,60.39,59.79,60.08,440606.0,55.3223,55.7284,55.1747,55.4423,440606.0
2018-09-21 10:00:00,60.08,60.18,59.97,60.16,69169.0,55.4423,55.5346,55.3408,55.5161,69169.0
2018-09-21 10:30:00,60.17,60.28,59.91,60.16,66096.0,55.5253,55.6269,55.2854,55.5161,66096.0
2018-09-21 11:00:00,60.14,60.15,59.98,59.99,45693.0,55.4977,55.5069,55.35,55.3592,45693.0
2018-09-21 11:30:00,59.99,60.07,59.96,60.0,36194.0,55.3592,55.4331,55.3316,55.3685,36194.0
2018-09-21 12:00:00,60.0,60.1,60.0,60.03,47801.0,55.3685,55.4608,55.3685,55.3962,47801.0
2018-09-21 12:30:00,60.02,60.17,60.0,60.12,28504.0,55.3869,55.5253,55.3685,55.4792,28504.0
2018-09-21 13:00:00,60.12,60.23,60.1,60.17,27715.0,55.4792,55.5807,55.4608,55.5253,27715.0
2018-09-21 13:30:00,60.17,60.19,60.11,60.16,31793.0,55.5253,55.5438,55.47,55.5161,31793.0
2018-09-21 14:00:00,60.18,60.24,60.14,60.19,31338.0,55.5346,55.5899,55.4977,55.5438,31338.0
2018-09-21 14:30:00,60.2,60.2,60.1,60.1,39606.0,55.553,55.553,55.4608,55.4608,39606.0
2018-09-21 15:00:00,60.09,60.3,60.09,60.15,75011.0,55.4515,55.6453,55.4515,55.5069,75011.0
2018-09-21 15:30:00,60.15,60.21,60.0,60.02,214135.0,55.5069,55.5623,55.3685,55.3869,214135.0
2018-09-24 09:30:00,60.03,60.12,59.8,59.97,46517.0,55.3962,55.4792,55.1839,55.3408,46517.0
2018-09-24 10:00:00,59.94,59.94,59.48,59.48,58651.0,55.3131,55.3131,54.8886,54.8886,58651.0
2018-09-24 10:30:00,59.48,59.6,59.2,59.53,79316.0,54.8886,54.9993,54.6302,54.9348,79316.0
2018-09-24 11:00:00,59.54,59.57,59.22,59.25,105912.0,54.944,54.9717,54.6487,54.6764,105912.0
2018-09-24 11:30:00,59.26,59.27,59.03,59.14,37633.0,54.6856,54.6948,54.4733,54.5749,37633.0
2018-09-24 12:00:00,59.15,59.29,59.15,59.22,26964.0,54.5841,54.7133,54.5841,54.6487,26964.0
2018-09-24 12:30:00,59.21,59.24,59.08,59.13,80755.0,54.6395,54.6671,54.5195,54.5656,80755.0
2018-09-24 13:00:00,59.13,59.16,59.04,59.13,74376.0,54.5656,54.5933,54.4826,54.5656,74376.0
2018-09-24 13:30:00,59.14,59.15,58.98,59.0,35183.0,54.5749,54.5841,54.4272,54.4457,35183.0
2018-09-24 14:00:00,58.98,59.01,58.89,58.9,49368.0,54.4272,54.4549,54.3442,54.3534,49368.0
2018-09-24 14:30:00,58.89,59.17,58.89,59.11,49585.0,54.3442,54.6025,54.3442,54.5472,49585.0
2018-09-24 15:00:00,59.1,59.2,59.09,59.17,45832.0,54.5379,54.6302,54.5287,54.6025,45832.0
2018-09-24 15:30:00,59.16,59.24,59.1,59.11,183388.0,54.5933,54.6671,54.5379,54.5472,183388.0
2018-09-25 09:30:00,59.31,59.59,59.17,59.27,39451.0,54.7317,54.9901,54.6025,54.6948,39451.0
2018-09-25 10:00:00,59.26,59.47,59.22,59.4,101792.0,54.6856,54.8794,54.6487,54.8148,101792.0
2018-09-25 10:30:00,59.39,59.6,59.37,59.59,27403.0,54.8056,54.9993,54.7871,54.9901,27403.0
2018-09-25 11:00:00,59.58,59.65,59.52,59.6,32764.0,54.9809,55.0455,54.9255,54.9993,32764.0
2018-09-25 11:30:00,59.59,59.64,59.35,59.4,91420.0,54.9901,55.0363,54.7686,54.8148,91420.0
2018-09-25 12:00:00,59.4,59.4,59.21,59.23,15962.0,54.8148,54.8148,54.6395,54.6579,15962.0
2018-09-25 12:30:00,59.23,59.25,59.19,59.21,10675.0,54.6579,54.6764,54.621,54.6395,10675.0
2018-09-25 13:00:00,59.2,59.23,59.07,59.07,22812.0,54.6302,54.6579,54.5103,54.5103,22812.0
2018-09-25 13:30:00,59.07,59.11,59.0,59.1,24823.0,54.5103,54.5472,54.4457,54.5379,24823.0
2018-09-25 14:00:00,59.09,59.19,59.07,59.16,22068.0,54.5287,54.621,54.5103,54.5933,22068.0
2018-09-25 14:30:00,59.16,59.16,59.03,59.13,16113.0,54.5933,54.5933,54.4733,54.5656,16113.0
2018-09-25 15:00:00,59.14,59.14,59.07,59.09,21893.0,54.5749,54.5749,54.5103,54.5287,21893.0
2018-09-25 15:30:00,59.08,59.1,58.95,59.01,97746.0,54.5195,54.5379,54.3995,54.4549,97746.0
2018-09-26 09:30:00,59.2,59.66,58.97,59.38,85987.0,54.6302,55.0547,54.418,54.7963,85987.0
2018-09-26 10:00:00,59.39,59.51,59.33,59.48,29581.0,54.8056,54.9163,54.7502,54.8886,29581.0
2018-09-26 10:30:00,59.47,59.69,59.41,59.69,69847.0,54.8794,55.0824,54.824,55.0824,69847.0
2018-09-26 11:00:00,59.71,59.79,59.57,59.6,41611.0,55.1009,55.1747,54.9717,54.9993,41611.0
2018-09-26 11:30:00,59.61,59.75,59.59,59.72,19612.0,55.0086,55.1378,54.9901,55.1101,19612.0
2018-09-26 12:00:00,59.72,59.8,59.69,59.79,21803.0,55.1101,55.1839,55.0824,55.1747,21803.0
2018-09-26 12:30:00,59.77,59.86,59.74,59.76,26975.0,55.1562,55.2393,55.1285,55.147,26975.0
2018-09-26 13:00:00,59.74,59.79,59.72,59.76,25167.0,55.1285,55.1747,55.1101,55.147,25167.0
2018-09-26 13:30:00,59.76,59.8,59.69,59.69,28077.0,55.147,55.1839,55.0824,55.0824,28077.0
2018-09-26 14:00:00,59.69,59.85,59.69,59.77,33664.0,55.0824,55.23,55.0824,55.1562,33664.0
2018-09-26 14:30:00,59.74,59.77,59.65,59.7,26347.0,55.1285,55.1562,55.0455,55.0916,26347.0
2018-09-26 15:00:00,59.71,59.82,59.67,59.7,328807.0,55.1009,55.2024,55.0639,55.0916,328807.0
2018-09-26 15:30:00,59.69,59.69,59.37,59.4,123984.0,55.0824,55.0824,54.7871,54.8148,123984.0
2018-09-27 09:30:00,59.33,59.51,59.28,59.31,33519.0,54.7502,54.9163,54.704,54.7317,33519.0
2018-09-27 10:00:00,59.31,59.35,59.11,59.19,40599.0,54.7317,54.7686,54.5472,54.621,40599.0
2018-09-27 10:30:00,59.2,59.38,59.2,59.27,58907.0,54.6302,54.7963,54.6302,54.6948,58907.0
2018-09-27 11:00:00,59.29,59.36,59.13,59.33,60597.0,54.7133,54.7779,54.5656,54.7502,60597.0
2018-09-27 11:30:00,59.32,59.36,59.25,59.28,43169.0,54.741,54.7779,54.6764,54.704,43169.0
2018-09-27 12:00:00,59.28,59.31,59.16,59.22,32405.0,54.704,54.7317,54.5933,54.6487,32405.0
2018-09-27 12:30:00,59.22,59.3,59.19,59.24,19816.0,54.6487,54.7225,54.621,54.6671,19816.0
2018-09-27 13:00:00,59.24,59.25,59.19,59.21,24474.0,54.6671,54.6764,54.621,54.6395,24474.0
2018-09-27 13:30:00,59.21,59.21,59.06,59.08,18668.0,54.6395,54.6395,54.501,54.5195,18668.0
2018-09-27 14:00:00,59.1,59.21,59.07,59.21,27721.0,54.5379,54.6395,54.5103,54.6395,27721.0
2018-09-27 14:30:00,59.21,59.21,59.05,59.05,31113.0,54.6395,54.6395,54.4918,54.4918,31113.0
2018-09-27 15:00:00,59.05,59.08,58.88,58.88,41192.0,54.4918,54.5195,54.3349,54.3349,41192.0
2018-09-27 15:30:00,58.87,58.97,58.83,58.89,150200.0,54.3257,54.418,54.2888,54.3442,150200.0
2018-09-28 09:30:00,58.92,59.22,58.85,59.03,36934.0,54.3718,54.6487,54.3072,54.4733,36934.0
2018-09-28 10:00:00,59.04,59.07,58.91,58.99,27856.0,54.4826,54.5103,54.3626,54.4364,27856.0
2018-09-28 10:30:00,59.0,59.1,58.99,59.09,28569.0,54.4457,54.5379,54.4364,54.5287,28569.0
2018-09-28 11:00:00,59.06,59.13,58.98,59.08,21069.0,54.501,54.5656,54.4272,54.5195,21069.0
2018-09-28 11:30:00,59.1,59.15,59.05,59.11,25760.0,54.5379,54.5841,54.4918,54.5472,25760.0
2018-09-28 12:00:00,59.11,59.15,59.03,59.03,27779.0,54.5472,54.5841,54.4733,54.4733,27779.0
2018-09-28 12:30:00,59.04,59.15,59.0,59.12,22782.0,54.4826,54.5841,54.4457,54.5564,22782.0
2018-09-28 13:00:00,59.11,59.23,59.11,59.23,20913.0,54.5472,54.6579,54.5472,54.6579,20913.0
2018-09-28 13:30:00,59.23,59.27,59.15,59.16,22590.0,54.6579,54.6948,54.5841,54.5933,22590.0
2018-09-28 14:00:00,59.16,59.26,59.12,59.22,29780.0,54.5933,54.6856,54.5564,54.6487,29780.0
2018-09-28 14:30:00,59.22,59.24,59.17,59.2,30143.0,54.6487,54.6671,54.6025,54.6302,30143.0
2018-09-28 15:00:00,59.2,59.39,59.18,59.33,73123.0,54.6302,54.8056,54.6118,54.7502,73123.0
2018-09-28 15:30:00,59.33,59.39,59.24,59.36,195029.0,54.7502,54.8056,54.6671,54.7779,195029.0
2018-10-01 09:30:00,59.42,59.76,59.38,59.44,77298.0,54.8332,55.147,54.7963,54.8517,77298.0
2018-10-01 10:00:00,59.47,59.67,59.44,59.67,37121.0,54.8794,55.0639,54.8517,55.0639,37121.0
2018-10-01 10:30:00,59.67,59.67,59.35,59.48,22647.0,55.0639,55.0639,54.7686,54.8886,22647.0
2018-10-01 11:00:00,59.5,59.55,59.46,59.54,12670.0,54.9071,54.9532,54.8702,54.944,12670.0
2018-10-01 11:30:00,59.55,59.63,59.51,59.56,18177.0,54.9532,55.027,54.9163,54.9624,18177.0
2018-10-01 12:00:00,59.57,59.62,59.55,59.6,12135.0,54.9717,55.0178,54.9532,54.9993,12135.0
2018-10-01 12:30:00,59.58,59.67,59.52,59.65,18838.0,54.9809,55.0639,54.9255,55.0455,18838.0
2018-10-01 13:00:00,59.65,59.65,59.54,59.62,19772.0,55.0455,55.0455,54.944,55.0178,19772.0
2018-10-01 13:30:00,59.63,59.75,59.54,59.57,19906.0,55.027,55.1378,54.944,54.9717,19906.0
2018-10-01 14:00:00,59.57,59.58,59.53,59.57,12247.0,54.9717,54.9809,54.9348,54.9717,12247.0
2018-10-01 14:30:00,59.6,59.63,59.53,59.55,35700.0,54.9993,55.027,54.9348,54.9532,35700.0
2018-10-01 15:00:00,59.54,59.58,59.45,59.48,30635.0,54.944,54.9809,54.8609,54.8886,30635.0
2018-10-01 15:30:00,59.47,59.56,59.41,59.55,139005.0,54.8794,54.9624,54.824,54.9532,139005.0
2018-10-02 09:30:00,59.6,60.05,59.6,59.9,60945.0,54.9993,55.4146,54.9993,55.2762,60945.0
2018-10-02 10:00:00,59.89,60.16,59.81,60.14,26713.0,55.267,55.5161,55.1931,55.4977,26713.0
2018-10-02 10:30:00,60.14,60.17,59.95,60.03,46163.0,55.4977,55.5253,55.3223,55.3962,46163.0
2018-10-02 11:00:00,60.05,60.12,59.92,60.01,36532.0,55.4146,55.4792,55.2946,55.3777,36532.0
2018-10-02 11:30:00,60.01,60.24,60.0,60.21,33154.0,55.3777,55.5899,55.3685,55.5623,33154.0
2018-10-02 12:00:00,60.2,60.41,60.2,60.34,58922.0,55.553,55.7468,55.553,55.6822,58922.0
2018-10-02 12:30:00,60.34,60.35,60.25,60.32,33998.0,55.6822,55.6915,55.5992,55.6638,33998.0
2018-10-02 13:00:00,60.32,60.33,60.23,60.29,22391.0,55.6638,55.673,55.5807,55.6361,22391.0
2018-10-02 13:30:00,60.3,60.42,60.24,60.32,23684.0,55.6453,55.756,55.5899,55.6638,23684.0
2018-10-02 14:00:00,60.31,60.34,60.22,60.31,30835.0,55.6545,55.6822,55.5715,55.6545,30835.0
2018-10-02 14:30:00,60.32,60.34,60.08,60.12,32924.0,55.6638,55.6822,55.4423,55.4792,32924.0
2018-10-02 15:00:00,60.13,60.14,59.89,60.01,94343.0,55.4884,55.4977,55.267,55.3777,94343.0
2018-10-02 15:30:00,60.02,60.16,59.97,60.12,125837.0,55.3869,55.5161,55.3408,55.4792,125837.0
2018-10-03 09:30:00,60.34,60.34,59.68,59.68,37753.0,55.6822,55.6822,55.0732,55.0732,37753.0
2018-10-03 10:00:00,59.73,59.91,59.7,59.9,40464.0,55.1193,55.2854,55.0916,55.2762,40464.0
2018-10-03 10:30:00,59.9,60.02,59.79,59.99,43762.0,55.2762,55.3869,55.1747,55.3592,43762.0
2018-10-03 11:00:00,60.0,60.1,59.94,59.99,38915.0,55.3685,55.4608,55.3131,55.3592,38915.0
2018-10-03 11:30:00,59.99,59.99,59.79,59.9,61514.0,55.3592,55.3592,55.1747,55.2762,61514.0
2018-10-03 12:00:00,59.91,60.0,59.88,59.97,95767.0,55.2854,55.3685,55.2577,55.3408,95767.0
2018-10-03 12:30:00,59.98,60.04,59.93,60.0,61997.0,55.35,55.4054,55.3039,55.3685,61997.0
2018-10-03 13:00:00,59.98,59.98,59.82,59.91,57770.0,55.35,55.35,55.2024,55.2854,57770.0
2018-10-03 13:30:00,59.91,59.92,59.75,59.86,149508.0,55.2854,55.2946,55.1378,55.2393,149508.0
2018-10-03 14:00:00,59.86,59.95,59.85,59.91,63226.0,55.2393,55.3223,55.23,55.2854,63226.0
2018-10-03 14:30:00,59.91,59.92,59.38,59.57,628025.0,55.2854,55.2946,54.7963,54.9717,628025.0
2018-10-03 15:00:00,59.58,59.65,59.34,59.37,111462.0,54.9809,55.0455,54.7594,54.7871,111462.0
2018-10-03 15:30:00,59.37,59.4,59.05,59.09,328852.0,54.7871,54.8148,54.4918,54.5287,328852.0
2018-10-04 09:30:00,58.71,58.71,57.66,57.71,122872.0,54.178,54.178,53.2091,53.2552,122872.0
2018-10-04 10:00:00,57.67,58.15,57.67,57.98,151456.0,53.2183,53.6613,53.2183,53.5044,151456.0
2018-10-04 10:30:00,57.97,58.31,57.97,58.21,66984.0,53.4952,53.8089,53.4952,53.7166,66984.0
2018-10-04 11:00:00,58.22,58.31,58.11,58.22,83610.0,53.7259,53.8089,53.6244,53.7259,83610.0
2018-10-04 11:30:00,58.23,58.35,58.09,58.23,80127.0,53.7351,53.8458,53.6059,53.7351,80127.0
2018-10-04 12:00:00,58.24,58.29,58.13,58.22,63535.0,53.7443,53.7905,53.6428,53.7259,63535.0
2018-10-04 12:30:00,58.21,58.39,58.21,58.3,54462.0,53.7166,53.8827,53.7166,53.7997,54462.0
2018-10-04 13:00:00,58.27,58.27,58.12,58.17,48367.0,53.772,53.772,53.6336,53.6797,48367.0
2018-10-04 13:30:00,58.17,58.27,58.11,58.17,46878.0,53.6797,53.772,53.6244,53.6797,46878.0
2018-10-04 14:00:00,58.17,58.21,57.97,58.0,57034.0,53.6797,53.7166,53.4952,53.5229,57034.0
2018-10-04 14:30:00,57.98,58.18,57.93,58.13,100567.0,53.5044,53.689,53.4583,53.6428,100567.0
2018-10-04 15:00:00,58.14,58.27,58.04,58.04,96812.0,53.652,53.772,53.5598,53.5598,96812.0
2018-10-04 15:30:00,58.03,58.33,58.03,58.29,261258.0,53.5505,53.8274,53.5505,53.7905,261258.0
2018-10-05 09:30:00,58.23,58.79,58.23,58.79,34251.0,53.7351,54.2519,53.7351,54.2519,34251.0
2018-10-05 10:00:00,58.79,59.12,58.74,59.12,67831.0,54.2519,54.5564,54.2057,54.5564,67831.0
2018-10-05 10:30:00,59.11,59.24,59.01,59.19,49850.0,54.5472,54.6671,54.4549,54.621,49850.0
2018-10-05 11:00:00,59.15,59.34,59.09,59.25,36998.0,54.5841,54.7594,54.5287,54.6764,36998.0
2018-10-05 11:30:00,59.23,59.29,58.92,58.92,59672.0,54.6579,54.7133,54.3718,54.3718,59672.0
2018-10-05 12:00:00,58.93,59.08,58.87,59.01,27022.0,54.3811,54.5195,54.3257,54.4549,27022.0
2018-10-05 12:30:00,59.0,59.24,58.92,59.19,24721.0,54.4457,54.6671,54.3718,54.621,24721.0
2018-10-05 13:00:00,59.18,59.21,59.08,59.17,26590.0,54.6118,54.6395,54.5195,54.6025,26590.0
2018-10-05 13:30:00,59.19,59.27,59.18,59.2,27528.0,54.621,54.6948,54.6118,54.6302,27528.0
2018-10-05 14:00:00,59.21,59.24,59.05,59.07,28658.0,54.6395,54.6671,54.4918,54.5103,28658.0
2018-10-05 14:30:00,59.05,59.09,58.9,59.01,53927.0,54.4918,54.5287,54.3534,54.4549,53927.0
2018-10-05 15:00:00,59.02,59.2,58.98,59.19,45879.0,54.4641,54.6302,54.4272,54.621,45879.0
2018-10-05 15:30:00,59.19,59.24,58.94,59.19,167620.0,54.621,54.6671,54.3903,54.621,167620.0
2018-10-08 09:30:00,59.13,59.53,59.07,59.28,49330.0,54.5656,54.9348,54.5103,54.704,49330.0
2018-10-08 10:00:00,59.29,59.43,59.27,59.32,21291.0,54.7133,54.8425,54.6948,54.741,21291.0
2018-10-08 10:30:00,59.32,59.51,59.27,59.46,242882.0,54.741,54.9163,54.6948,54.8702,242882.0
2018-10-08 11:00:00,59.46,59.71,59.43,59.63,28996.0,54.8702,55.1009,54.8425,55.027,28996.0
2018-10-08 11:30:00,59.63,59.91,59.6,59.73,50706.0,55.027,55.2854,54.9993,55.1193,50706.0
2018-10-08 12:00:00,59.73,59.82,59.7,59.7,24132.0,55.1193,55.2024,55.0916,55.0916,24132.0
2018-10-08 12:30:00,59.71,59.79,59.65,59.79,20555.0,55.1009,55.1747,55.0455,55.1747,20555.0
2018-10-08 13:00:00,59.77,59.86,59.64,59.64,35341.0,55.1562,55.2393,55.0363,55.0363,35341.0
2018-10-08 13:30:00,59.64,59.69,59.61,59.62,17228.0,55.0363,55.0824,55.0086,55.0178,17228.0
2018-10-08 14:00:00,59.62,59.74,59.6,59.74,30917.0,55.0178,55.1285,54.9993,55.1285,30917.0
2018-10-08 14:30:00,59.75,59.79,59.7,59.79,23605.0,55.1378,55.1747,55.0916,55.1747,23605.0
2018-10-08 15:00:00,59.79,59.81,59.67,59.67,224145.0,55.1747,55.1931,55.0639,55.0639,224145.0
2018-10-08 15:30:00,59.68,59.82,59.66,59.81,267499.0,55.0732,55.2024,55.0547,55.1931,267499.0
2018-10-09 09:30:00,59.77,60.12,59.51,60.02,46137.0,55.1562,55.4792,54.9163,55.3869,46137.0
2018-10-09 10:00:00,60.03,60.16,59.86,59.88,32673.0,55.3962,55.5161,55.2393,55.2577,32673.0
2018-10-09 10:30:00,59.88,59.98,59.66,59.92,42085.0,55.2577,55.35,55.0547,55.2946,42085.0
2018-10-09 11:00:00,59.92,60.1,59.81,59.87,45481.0,55.2946,55.4608,55.1931,55.2485,45481.0
2018-10-09 11:30:00,59.86,59.86,59.65,59.72,27790.0,55.2393,55.2393,55.0455,55.1101,27790.0
2018-10-09 12:00:00,59.72,59.79,59.54,59.56,26137.0,55.1101,55.1747,54.944,54.9624,26137.0
2018-10-09 12:30:00,59.57,59.59,59.41,59.43,34326.0,54.9717,54.9901,54.824,54.8425,34326.0
2018-10-09 13:00:00,59.42,59.54,59.4,59.54,125231.0,54.8332,54.944,54.8148,54.944,125231.0
2018-10-09 13:30:00,59.54,59.56,59.29,59.4,50345.0,54.944,54.9624,54.7133,54.8148,50345.0
2018-10-09 14:00:00,59.38,59.43,59.31,59.38,43093.0,54.7963,54.8425,54.7317,54.7963,43093.0
2018-10-09 14:30:00,59.37,59.52,59.3,59.51,59087.0,54.7871,54.9255,54.7225,54.9163,59087.0
2018-10-09 15:00:00,59.51,59.53,59.34,59.42,36845.0,54.9163,54.9348,54.7594,54.8332,36845.0
2018-10-09 15:30:00,59.42,59.5,59.36,59.42,146168.0,54.8332,54.9071,54.7779,54.8332,146168.0
2018-10-10 09:30:00,57.14,58.2,56.15,57.23,344340.0,52.7292,53.7074,51.8157,52.8123,344340.0
2018-10-10 10:00:00,57.23,57.52,57.01,57.05,188647.0,52.8123,53.0799,52.6093,52.6462,188647.0
2018-10-10 10:30:00,57.05,57.35,57.03,57.24,139210.0,52.6462,52.923,52.6277,52.8215,139210.0
2018-10-10 11:00:00,57.25,57.38,57.0,57.04,311537.0,52.8307,52.9507,52.6,52.637,311537.0
2018-10-10 11:30:00,57.04,57.05,56.62,56.85,152118.0,52.637,52.6462,52.2494,52.4616,152118.0
2018-10-10 12:00:00,56.86,57.07,56.72,56.75,125271.0,52.4709,52.6646,52.3417,52.3693,125271.0
2018-10-10 12:30:00,56.77,56.83,56.57,56.72,101806.0,52.3878,52.4432,52.2032,52.3417,101806.0
2018-10-10 13:00:00,56.71,56.71,56.42,56.47,123378.0,52.3324,52.3324,52.0648,52.111,123378.0
2018-10-10 13:30:00,56.47,56.52,56.1,56.25,162520.0,52.111,52.1571,51.7695,51.9079,162520.0
2018-10-10 14:00:00,56.23,56.47,56.22,56.45,124914.0,51.8895,52.111,51.8803,52.0925,124914.0
2018-10-10 14:30:00,56.45,56.55,56.25,56.36,113968.0,52.0925,52.1848,51.9079,52.0094,113968.0
2018-10-10 15:00:00,56.35,56.35,56.08,56.29,200264.0,52.0002,52.0002,51.7511,51.9449,200264.0
2018-10-10 15:30:00,56.29,56.31,55.84,55.93,370378.0,51.9449,51.9633,51.5296,51.6126,370378.0
2018-10-11 09:30:00,55.76,56.17,55.27,55.31,161600.0,51.4558,51.8341,51.0036,51.0405,161600.0
2018-10-11 10:00:00,55.34,56.0,55.31,55.45,119710.0,51.0682,51.6772,51.0405,51.1697,119710.0
2018-10-11 10:30:00,55.44,55.65,55.2,55.22,132067.0,51.1605,51.3543,50.939,50.9574,132067.0
2018-10-11 11:00:00,55.22,55.34,55.01,55.17,127344.0,50.9574,51.0682,50.7637,50.9113,127344.0
2018-10-11 11:30:00,55.17,55.29,54.93,55.27,110187.0,50.9113,51.022,50.6898,51.0036,110187.0
2018-10-11 12:00:00,55.25,55.39,55.11,55.36,74507.0,50.9851,51.1143,50.8559,51.0866,74507.0
2018-10-11 12:30:00,55.37,55.39,55.04,55.05,83344.0,51.0959,51.1143,50.7913,50.8006,83344.0
2018-10-11 13:00:00,55.05,55.14,54.98,55.09,95146.0,50.8006,50.8836,50.736,50.8375,95146.0
2018-10-11 13:30:00,55.1,55.22,55.03,55.2,120240.0,50.8467,50.9574,50.7821,50.939,120240.0
2018-10-11 14:00:00,55.2,55.24,54.99,55.07,139757.0,50.939,50.9759,50.7452,50.819,139757.0
2018-10-11 14:30:00,55.06,55.06,54.47,54.95,164061.0,50.8098,50.8098,50.2653,50.7083,164061.0
2018-10-11 15:00:00,54.93,55.33,54.84,55.22,159910.0,50.6898,51.059,50.6068,50.9574,159910.0
2018-10-11 15:30:00,55.2,55.32,54.83,54.86,403099.0,50.939,51.0497,50.5976,50.6252,403099.0
2018-10-12 09:30:00,55.6,55.72,55.04,55.37,78415.0,51.3081,51.4189,50.7913,51.0959,78415.0
2018-10-12 10:00:00,55.41,55.87,55.35,55.76,65803.0,51.1328,51.5573,51.0774,51.4558,65803.0
2018-10-12 10:30:00,55.74,56.12,55.74,56.05,70039.0,51.4373,51.788,51.4373,51.7234,70039.0
2018-10-12 11:00:00,56.04,56.14,55.77,55.86,59355.0,51.7142,51.8064,51.465,51.548,59355.0
2018-10-12 11:30:00,55.83,56.08,55.82,56.05,70945.0,51.5204,51.7511,51.5111,51.7234,70945.0
2018-10-12 12:00:00,56.03,56.1,55.83,55.84,86350.0,51.7049,51.7695,51.5204,51.5296,86350.0
2018-10-12 12:30:00,55.86,55.91,55.55,55.63,102855.0,51.548,51.5942,51.262,51.3358,102855.0
2018-10-12 13:00:00,55.61,55.85,55.57,55.68,61598.0,51.3173,51.5388,51.2804,51.3819,61598.0
2018-10-12 13:30:00,55.68,55.81,55.59,55.66,82951.0,51.3819,51.5019,51.2989,51.3635,82951.0
2018-10-12 14:00:00,55.66,55.69,55.51,55.66,74629.0,51.3635,51.3912,51.2251,51.3635,74629.0
2018-10-12 14:30:00,55.66,55.88,55.53,55.88,73736.0,51.3635,51.5665,51.2435,51.5665,73736.0
2018-10-12 15:00:00,55.87,56.18,55.78,56.15,112577.0,51.5573,51.8433,51.4742,51.8157,112577.0
2018-10-12 15:30:00,56.15,56.28,56.01,56.06,208250.0,51.8157,51.9356,51.6865,51.7326,208250.0
2018-10-15 09:30:00,56.06,56.84,56.0,56.64,69497.0,51.7326,52.4524,51.6772,52.2678,69497.0
2018-10-15 10:00:00,56.64,56.95,56.6,56.93,59687.0,52.2678,52.5539,52.2309,52.5354,59687.0
2018-10-15 10:30:00,56.94,57.3,56.9,57.25,74339.0,52.5447,52.8769,52.5078,52.8307,74339.0
2018-10-15 11:00:00,57.22,57.48,57.14,57.41,191948.0,52.8031,53.043,52.7292,52.9784,191948.0
2018-10-15 11:30:00,57.43,57.43,57.02,57.05,71909.0,52.9969,52.9969,52.6185,52.6462,71909.0
2018-10-15 12:00:00,57.03,57.03,56.8,56.96,70309.0,52.6277,52.6277,52.4155,52.5631,70309.0
2018-10-15 12:30:00,56.95,57.09,56.92,57.07,24845.0,52.5539,52.6831,52.5262,52.6646,24845.0
2018-10-15 13:00:00,57.07,57.19,57.05,57.16,23658.0,52.6646,52.7754,52.6462,52.7477,23658.0
2018-10-15 13:30:00,57.16,57.3,57.14,57.3,48222.0,52.7477,52.8769,52.7292,52.8769,48222.0
2018-10-15 14:00:00,57.26,57.31,57.13,57.22,66838.0,52.84,52.8861,52.72,52.8031,66838.0
2018-10-15 14:30:00,57.2,57.47,57.2,57.33,57297.0,52.7846,53.0338,52.7846,52.9046,57297.0
2018-10-15 15:00:00,57.34,57.37,57.19,57.2,89275.0,52.9138,52.9415,52.7754,52.7846,89275.0
2018-10-15 15:30:00,57.21,57.3,57.06,57.07,225205.0,52.7938,52.8769,52.6554,52.6646,225205.0
2018-10-16 09:30:00,57.57,57.8,57.25,57.7,82191.0,53.126,53.3383,52.8307,53.246,82191.0
2018-10-16 10:00:00,57.76,58.05,57.72,57.93,68668.0,53.3014,53.569,53.2645,53.4583,68668.0
2018-10-16 10:30:00,57.92,58.01,57.8,57.98,73064.0,53.449,53.5321,53.3383,53.5044,73064.0
2018-10-16 11:00:00,57.99,58.2,57.96,58.16,119317.0,53.5136,53.7074,53.4859,53.6705,119317.0
2018-10-16 11:30:00,58.16,58.16,57.94,58.08,62117.0,53.6705,53.6705,53.4675,53.5967,62117.0
2018-10-16 12:00:00,58.08,58.13,58.0,58.08,47355.0,53.5967,53.6428,53.5229,53.5967,47355.0
2018-10-16 12:30:00,58.08,58.18,58.04,58.05,52698.0,53.5967,53.689,53.5598,53.569,52698.0
2018-10-16 13:00:00,58.04,58.14,57.97,58.13,45218.0,53.5598,53.652,53.4952,53.6428,45218.0
2018-10-16 13:30:00,58.14,58.34,58.06,58.29,59708.0,53.652,53.8366,53.5782,53.7905,59708.0
2018-10-16 14:00:00,58.3,58.6,58.3,58.6,51234.0,53.7997,54.0765,53.7997,54.0765,51234.0
2018-10-16 14:30:00,58.61,58.74,58.46,58.47,96648.0,54.0858,54.2057,53.9473,53.9566,96648.0
2018-10-16 15:00:00,58.47,58.57,58.39,58.48,80345.0,53.9566,54.0489,53.8827,53.9658,80345.0
2018-10-16 15:30:00,58.48,58.56,58.31,58.5,248832.0,53.9658,54.0396,53.8089,53.9843,248832.0
2018-10-17 09:30:00,58.36,58.58,57.82,57.98,104672.0,53.8551,54.0581,53.3567,53.5044,104672.0
2018-10-17 10:00:00,57.98,58.09,57.75,58.01,84997.0,53.5044,53.6059,53.2922,53.5321,84997.0
2018-10-17 10:30:00,57.99,58.17,57.97,58.01,100299.0,53.5136,53.6797,53.4952,53.5321,100299.0
2018-10-17 11:00:00,57.99,58.16,57.88,58.09,105514.0,53.5136,53.6705,53.4121,53.6059,105514.0
2018-10-17 11:30:00,58.11,58.48,58.1,58.48,45402.0,53.6244,53.9658,53.6151,53.9658,45402.0
2018-10-17 12:00:00,58.48,58.62,58.4,58.6,41711.0,53.9658,54.095,53.892,54.0765,41711.0
2018-10-17 12:30:00,58.61,58.62,58.33,58.42,42947.0,54.0858,54.095,53.8274,53.9104,42947.0
2018-10-17 13:00:00,58.42,58.79,58.4,58.64,46901.0,53.9104,54.2519,53.892,54.1135,46901.0
2018-10-17 13:30:00,58.64,58.79,58.57,58.67,72587.0,54.1135,54.2519,54.0489,54.1411,72587.0
2018-10-17 14:00:00,58.67,58.7,58.41,58.5,52648.0,54.1411,54.1688,53.9012,53.9843,52648.0
2018-10-17 14:30:00,58.48,58.72,58.43,58.7,43561.0,53.9658,54.1873,53.9197,54.1688,43561.0
2018-10-17 15:00:00,58.69,58.69,58.47,58.6,57787.0,54.1596,54.1596,53.9566,54.0765,57787.0
2018-10-17 15:30:00,58.6,58.61,58.32,58.52,175442.0,54.0765,54.0858,53.8182,54.0027,175442.0
2018-10-18 09:30:00,58.5,59.1,58.07,59.1,83476.0,53.9843,54.5379,53.5875,54.5379,83476.0
2018-10-18 10:00:00,59.09,59.32,58.86,59.17,112608.0,54.5287,54.741,54.3165,54.6025,112608.0
2018-10-18 10:30:00,59.25,59.66,59.25,59.53,94588.0,54.6764,55.0547,54.6764,54.9348,94588.0
2018-10-18 11:00:00,59.53,59.55,59.32,59.32,57815.0,54.9348,54.9532,54.741,54.741,57815.0
2018-10-18 11:30:00,59.33,59.35,58.86,58.98,43996.0,54.7502,54.7686,54.3165,54.4272,43996.0
2018-10-18 12:00:00,58.94,59.1,58.85,59.07,29158.0,54.3903,54.5379,54.3072,54.5103,29158.0
2018-10-18 12:30:00,59.1,59.31,59.04,59.25,35915.0,54.5379,54.7317,54.4826,54.6764,35915.0
2018-10-18 13:00:00,59.23,59.25,58.92,58.97,64937.0,54.6579,54.6764,54.3718,54.418,64937.0
2018-10-18 13:30:00,58.99,59.03,58.7,58.75,53864.0,54.4364,54.4733,54.1688,54.215,53864.0
2018-10-18 14:00:00,58.74,58.96,58.74,58.89,60139.0,54.2057,54.4087,54.2057,54.3442,60139.0
2018-10-18 14:30:00,58.88,58.99,58.84,58.91,45110.0,54.3349,54.4364,54.298,54.3626,45110.0
2018-10-18 15:00:00,58.9,59.05,58.73,58.98,110756.0,54.3534,54.4918,54.1965,54.4272,110756.0
2018-10-18 15:30:00,58.98,59.19,58.92,59.07,244835.0,54.4272,54.621,54.3718,54.5103,244835.0
2018-10-19 09:30:00,60.41,61.28,59.71,60.44,268864.0,55.7468,56.5497,55.1009,55.7745,268864.0
2018-10-19 10:00:00,60.41,60.6,60.31,60.4,109239.0,55.7468,55.9222,55.6545,55.7376,109239.0
2018-10-19 10:30:00,60.39,60.46,60.03,60.17,86990.0,55.7284,55.793,55.3962,55.5253,86990.0
2018-10-19 11:00:00,60.18,60.22,60.0,60.03,71948.0,55.5346,55.5715,55.3685,55.3962,71948.0
2018-10-19 11:30:00,60.03,60.24,59.93,60.23,76070.0,55.3962,55.5899,55.3039,55.5807,76070.0
2018-10-19 12:00:00,60.24,60.42,60.14,60.24,111853.0,55.5899,55.756,55.4977,55.5899,111853.0
2018-10-19 12:30:00,60.23,60.26,60.11,60.23,66830.0,55.5807,55.6084,55.47,55.5807,66830.0
2018-10-19 13:00:00,60.23,60.6,60.21,60.6,55163.0,55.5807,55.9222,55.5623,55.9222,55163.0
2018-10-19 13:30:00,60.59,60.6,60.26,60.32,57335.0,55.9129,55.9222,55.6084,55.6638,57335.0
2018-10-19 14:00:00,60.32,60.32,60.1,60.25,52939.0,55.6638,55.6638,55.4608,55.5992,52939.0
2018-10-19 14:30:00,60.23,60.35,60.19,60.24,57534.0,55.5807,55.6915,55.5438,55.5899,57534.0
2018-10-19 15:00:00,60.23,60.33,60.09,60.32,90022.0,55.5807,55.673,55.4515,55.6638,90022.0
2018-10-19 15:30:00,60.32,60.47,60.28,60.31,228124.0,55.6638,55.8022,55.6269,55.6545,228124.0
2018-10-22 09:30:00,60.56,60.56,59.8,59.8,65781.0,55.8852,55.8852,55.1839,55.1839,65781.0
2018-10-22 10:00:00,59.8,59.82,59.15,59.2,71826.0,55.1839,55.2024,54.5841,54.6302,71826.0
2018-10-22 10:30:00,59.18,59.65,59.1,59.5,61534.0,54.6118,55.0455,54.5379,54.9071,61534.0
2018-10-22 11:00:00,59.52,59.58,59.32,59.42,62121.0,54.9255,54.9809,54.741,54.8332,62121.0
2018-10-22 11:30:00,59.4,59.58,59.29,59.52,48446.0,54.8148,54.9809,54.7133,54.9255,48446.0
2018-10-22 12:00:00,59.53,59.73,59.51,59.73,34094.0,54.9348,55.1193,54.9163,55.1193,34094.0
2018-10-22 12:30:00,59.7,59.72,59.51,59.69,35424.0,55.0916,55.1101,54.9163,55.0824,35424.0
2018-10-22 13:00:00,59.69,59.85,59.65,59.66,23028.0,55.0824,55.23,55.0455,55.0547,23028.0
2018-10-22 13:30:00,59.66,59.93,59.61,59.86,29121.0,55.0547,55.3039,55.0086,55.2393,29121.0
2018-10-22 14:00:00,59.87,59.91,59.8,59.86,34726.0,55.2485,55.2854,55.1839,55.2393,34726.0
2018-10-22 14:30:00,59.84,59.96,59.84,59.91,45509.0,55.2208,55.3316,55.2208,55.2854,45509.0
2018-10-22 15:00:00,59.89,59.94,59.8,59.86,55553.0,55.267,55.3131,55.1839,55.2393,55553.0
2018-10-22 15:30:00,59.86,59.98,59.84,59.89,175635.0,55.2393,55.35,55.2208,55.267,175635.0
2018-10-23 09:30:00,59.67,59.82,59.21,59.34,78202.0,55.0639,55.2024,54.6395,54.7594,78202.0
2018-10-23 10:00:00,59.33,59.48,59.09,59.21,67350.0,54.7502,54.8886,54.5287,54.6395,67350.0
2018-10-23 10:30:00,59.19,59.22,58.92,58.93,54131.0,54.621,54.6487,54.3718,54.3811,54131.0
2018-10-23 11:00:00,58.93,58.95,58.73,58.77,84775.0,54.3811,54.3995,54.1965,54.2334,84775.0
2018-10-23 11:30:00,58.74,58.84,58.6,58.72,49397.0,54.2057,54.298,54.0765,54.1873,49397.0
2018-10-23 12:00:00,58.72,59.0,58.72,58.95,38180.0,54.1873,54.4457,54.1873,54.3995,38180.0
2018-10-23 12:30:00,58.95,59.03,58.93,58.99,27060.0,54.3995,54.4733,54.3811,54.4364,27060.0
2018-10-23 13:00:00,58.99,59.6,58.99,59.51,37088.0,54.4364,54.9993,54.4364,54.9163,37088.0
2018-10-23 13:30:00,59.52,59.59,59.35,59.41,34355.0,54.9255,54.9901,54.7686,54.824,34355.0
2018-10-23 14:00:00,59.41,59.67,59.36,59.57,57573.0,54.824,55.0639,54.7779,54.9717,57573.0
2018-10-23 14:30:00,59.56,59.74,59.54,59.61,52847.0,54.9624,55.1285,54.944,55.0086,52847.0
2018-10-23 15:00:00,59.63,59.78,59.52,59.69,63241.0,55.027,55.1655,54.9255,55.0824,63241.0
2018-10-23 15:30:00,59.69,59.74,59.43,59.46,177989.0,55.0824,55.1285,54.8425,54.8702,177989.0
2018-10-24 09:30:00,59.59,60.02,59.38,59.94,55070.0,54.9901,55.3869,54.7963,55.3131,55070.0
2018-10-24 10:00:00,59.96,60.34,59.89,60.21,41760.0,55.3316,55.6822,55.267,55.5623,41760.0
2018-10-24 10:30:00,60.24,60.34,59.75,59.84,89236.0,55.5899,55.6822,55.1378,55.2208,89236.0
2018-10-24 11:00:00,59.85,60.04,59.59,59.99,77861.0,55.23,55.4054,54.9901,55.3592,77861.0
2018-10-24 11:30:00,60.02,60.56,59.93,60.53,63270.0,55.3869,55.8852,55.3039,55.8576,63270.0
2018-10-24 12:00:00,60.51,60.51,60.28,60.45,65662.0,55.8391,55.8391,55.6269,55.7837,65662.0
2018-10-24 12:30:00,60.47,60.49,60.19,60.29,54804.0,55.8022,55.8206,55.5438,55.6361,54804.0
2018-10-24 13:00:00,60.29,60.35,60.14,60.3,84753.0,55.6361,55.6915,55.4977,55.6453,84753.0
2018-10-24 13:30:00,60.31,60.64,60.22,60.51,58077.0,55.6545,55.9591,55.5715,55.8391,58077.0
2018-10-24 14:00:00,60.52,60.86,60.41,60.8,64223.0,55.8483,56.1621,55.7468,56.1067,64223.0
2018-10-24 14:30:00,60.85,60.87,60.45,60.53,58012.0,56.1529,56.1713,55.7837,55.8576,58012.0
2018-10-24 15:00:00,60.53,60.54,60.26,60.31,146803.0,55.8576,55.8668,55.6084,55.6545,146803.0
2018-10-24 15:30:00,60.31,60.52,59.85,59.94,336678.0,55.6545,55.8483,55.23,55.3131,336678.0
2018-10-25 09:30:00,60.13,60.13,59.06,59.23,188438.0,55.4884,55.4884,54.501,54.6579,188438.0
2018-10-25 10:00:00,59.25,59.26,58.78,59.01,151028.0,54.6764,54.6856,54.2426,54.4549,151028.0
2018-10-25 10:30:00,59.0,59.28,58.95,59.08,86729.0,54.4457,54.704,54.3995,54.5195,86729.0
2018-10-25 11:00:00,59.08,59.57,58.99,59.5,128218.0,54.5195,54.9717,54.4364,54.9071,128218.0
2018-10-25 11:30:00,59.5,59.5,59.22,59.34,98145.0,54.9071,54.9071,54.6487,54.7594,98145.0
2018-10-25 12:00:00,59.33,59.36,59.15,59.22,55373.0,54.7502,54.7779,54.5841,54.6487,55373.0
2018-10-25 12:30:00,59.22,59.45,59.17,59.45,44723.0,54.6487,54.8609,54.6025,54.8609,44723.0
2018-10-25 13:00:00,59.46,59.51,59.28,59.34,31689.0,54.8702,54.9163,54.704,54.7594,31689.0
2018-10-25 13:30:00,59.34,59.58,59.29,59.35,68725.0,54.7594,54.9809,54.7133,54.7686,68725.0
2018-10-25 14:00:00,59.35,59.59,59.32,59.55,80012.0,54.7686,54.9901,54.741,54.9532,80012.0
2018-10-25 14:30:00,59.55,59.74,59.47,59.6,77246.0,54.9532,55.1285,54.8794,54.9993,77246.0
2018-10-25 15:00:00,59.61,59.62,59.32,59.35,183479.0,55.0086,55.0178,54.741,54.7686,183479.0
2018-10-25 15:30:00,59.35,59.39,59.1,59.28,358419.0,54.7686,54.8056,54.5379,54.704,358419.0
2018-10-26 09:30:00,58.91,58.91,58.41,58.53,102649.0,54.3626,54.3626,53.9012,54.0119,102649.0
2018-10-26 10:00:00,58.51,58.51,58.09,58.16,91994.0,53.9935,53.9935,53.6059,53.6705,91994.0
2018-10-26 10:30:00,58.15,58.15,57.42,57.42,79646.0,53.6613,53.6613,52.9876,52.9876,79646.0
2018-10-26 11:00:00,57.4,57.74,57.36,57.72,144608.0,52.9692,53.2829,52.9323,53.2645,144608.0
2018-10-26 11:30:00,57.75,58.05,57.75,57.96,87873.0,53.2922,53.569,53.2922,53.4859,87873.0
2018-10-26 12:00:00,57.95,58.18,57.81,57.92,83270.0,53.4767,53.689,53.3475,53.449,83270.0
2018-10-26 12:30:00,57.92,58.28,57.89,58.21,48156.0,53.449,53.7812,53.4213,53.7166,48156.0
2018-10-26 13:00:00,58.24,58.35,58.04,58.12,36723.0,53.7443,53.8458,53.5598,53.6336,36723.0
2018-10-26 13:30:00,58.09,58.16,57.8,58.14,54842.0,53.6059,53.6705,53.3383,53.652,54842.0
2018-10-26 14:00:00,58.14,58.18,57.87,58.05,32146.0,53.652,53.689,53.4029,53.569,32146.0
2018-10-26 14:30:00,58.04,58.25,57.83,57.85,45322.0,53.5598,53.7536,53.366,53.3844,45322.0
2018-10-26 15:00:00,57.85,58.09,57.61,58.07,87830.0,53.3844,53.6059,53.163,53.5875,87830.0
2018-10-26 15:30:00,58.04,58.35,57.79,58.02,192213.0,53.5598,53.8458,53.3291,53.5413,192213.0
2018-10-29 09:30:00,58.58,59.22,58.03,59.04,150768.0,54.0581,54.6487,53.5505,54.4826,150768.0
2018-10-29 10:00:00,59.08,59.32,58.91,59.0,108406.0,54.5195,54.741,54.3626,54.4457,108406.0
2018-10-29 10:30:00,59.0,59.02,58.48,58.56,189274.0,54.4457,54.4641,53.9658,54.0396,189274.0
2018-10-29 11:00:00,58.57,58.88,58.51,58.84,127202.0,54.0489,54.3349,53.9935,54.298,127202.0
2018-10-29 11:30:00,58.84,59.01,58.83,58.89,135829.0,54.298,54.4549,54.2888,54.3442,135829.0
2018-10-29 12:00:00,58.87,59.03,58.78,59.02,59901.0,54.3257,54.4733,54.2426,54.4641,59901.0
2018-10-29 12:30:00,59.03,59.03,58.77,58.81,65745.0,54.4733,54.4733,54.2334,54.2703,65745.0
2018-10-29 13:00:00,58.82,59.21,58.82,59.14,36347.0,54.2796,54.6395,54.2796,54.5749,36347.0
2018-10-29 13:30:00,59.14,59.4,59.03,59.08,130483.0,54.5749,54.8148,54.4733,54.5195,130483.0
2018-10-29 14:00:00,59.04,59.14,58.77,58.87,112261.0,54.4826,54.5749,54.2334,54.3257,112261.0
2018-10-29 14:30:00,58.85,59.02,58.76,58.85,82372.0,54.3072,54.4641,54.2242,54.3072,82372.0
2018-10-29 15:00:00,58.87,58.92,58.6,58.82,153821.0,54.3257,54.3718,54.0765,54.2796,153821.0
2018-10-29 15:30:00,58.81,58.91,58.39,58.89,244583.0,54.2703,54.3626,53.8827,54.3442,244583.0
2018-10-30 09:30:00,59.15,59.79,59.15,59.79,101465.0,54.5841,55.1747,54.5841,55.1747,101465.0
2018-10-30 10:00:00,59.82,59.9,59.52,59.73,103917.0,55.2024,55.2762,54.9255,55.1193,103917.0
2018-10-30 10:30:00,59.73,59.9,59.59,59.76,83023.0,55.1193,55.2762,54.9901,55.147,83023.0
2018-10-30 11:00:00,59.72,59.96,59.63,59.9,112169.0,55.1101,55.3316,55.027,55.2762,112169.0
2018-10-30 11:30:00,59.9,60.07,59.82,59.83,117915.0,55.2762,55.4331,55.2024,55.2116,117915.0
2018-10-30 12:00:00,59.84,59.92,59.72,59.82,69745.0,55.2208,55.2946,55.1101,55.2024,69745.0
2018-10-30 12:30:00,59.82,59.91,59.66,59.69,58461.0,55.2024,55.2854,55.0547,55.0824,58461.0
2018-10-30 13:00:00,59.7,59.87,59.67,59.75,78197.0,55.0916,55.2485,55.0639,55.1378,78197.0
2018-10-30 13:30:00,59.74,59.91,59.66,59.9,59102.0,55.1285,55.2854,55.0547,55.2762,59102.0
2018-10-30 14:00:00,59.89,59.9,59.64,59.75,49291.0,55.267,55.2762,55.0363,55.1378,49291.0
2018-10-30 14:30:00,59.75,60.18,59.7,60.14,84310.0,55.1378,55.5346,55.0916,55.4977,84310.0
2018-10-30 15:00:00,60.14,60.18,59.82,59.97,200918.0,55.4977,55.5346,55.2024,55.3408,200918.0
2018-10-30 15:30:00,59.96,60.32,59.9,60.23,259525.0,55.3316,55.6638,55.2762,55.5807,259525.0
2018-10-31 09:30:00,59.5,59.71,58.59,59.18,249667.0,54.9071,55.1009,54.0673,54.6118,249667.0
2018-10-31 10:00:00,59.18,59.27,58.68,58.7,187604.0,54.6118,54.6948,54.1504,54.1688,187604.0
2018-10-31 10:30:00,58.7,59.28,58.68,59.27,210400.0,54.1688,54.704,54.1504,54.6948,210400.0
2018-10-31 11:00:00,59.25,59.37,58.95,58.96,206949.0,54.6764,54.7871,54.3995,54.4087,206949.0
2018-10-31 11:30:00,58.95,59.24,58.9,58.91,112188.0,54.3995,54.6671,54.3534,54.3626,112188.0
2018-10-31 12:00:00,58.93,59.23,58.91,59.08,170887.0,54.3811,54.6579,54.3626,54.5195,170887.0
2018-10-31 12:30:00,59.08,59.46,59.07,59.43,84390.0,54.5195,54.8702,54.5103,54.8425,84390.0
2018-10-31 13:00:00,59.44,59.55,59.42,59.45,79908.0,54.8517,54.9532,54.8332,54.8609,79908.0
2018-10-31 13:30:00,59.47,59.62,59.32,59.53,127294.0,54.8794,55.0178,54.741,54.9348,127294.0
2018-10-31 14:00:00,59.53,59.86,59.5,59.73,123479.0,54.9348,55.2393,54.9071,55.1193,123479.0
2018-10-31 14:30:00,59.74,59.9,59.62,59.75,150806.0,55.1285,55.2762,55.0178,55.1378,150806.0
2018-10-31 15:00:00,59.74,59.81,59.57,59.66,177819.0,55.1285,55.1931,54.9717,55.0547,177819.0
2018-10-31 15:30:00,59.65,59.67,59.14,59.3,521660.0,55.0455,55.0639,54.5749,54.7225,521660.0
2018-11-01 09:30:00,60.78,63.71,60.68,63.06,500907.0,56.0883,58.7921,55.996,58.1923,500907.0
2018-11-01 10:00:00,63.01,64.46,62.9,64.21,660390.0,58.1461,59.4842,58.0446,59.2535,660390.0
2018-11-01 10:30:00,64.17,65.24,63.97,64.11,519669.0,59.2166,60.204,59.032,59.1612,519669.0
2018-11-01 11:00:00,64.08,64.53,63.98,64.36,306892.0,59.1335,59.5488,59.0412,59.3919,306892.0
2018-11-01 11:30:00,64.35,64.78,63.55,64.73,305237.0,59.3827,59.7795,58.6444,59.7334,305237.0
2018-11-01 12:00:00,64.7,64.76,64.05,64.14,207831.0,59.7057,59.761,59.1058,59.1889,207831.0
2018-11-01 12:30:00,64.15,64.84,64.09,64.79,719680.0,59.1981,59.8349,59.1428,59.7887,719680.0
2018-11-01 13:00:00,64.79,64.88,64.23,64.39,117304.0,59.7887,59.8718,59.2719,59.4196,117304.0
2018-11-01 13:30:00,64.41,64.58,63.96,64.18,113012.0,59.4381,59.5949,59.0228,59.2258,113012.0
2018-11-01 14:00:00,64.17,64.54,63.95,64.4,177196.0,59.2166,59.558,59.0136,59.4288,177196.0
2018-11-01 14:30:00,64.41,64.94,64.19,64.69,234641.0,59.4381,59.9271,59.235,59.6964,234641.0
2018-11-01 15:00:00,64.69,64.85,64.51,64.55,249859.0,59.6964,59.8441,59.5303,59.5672,249859.0
2018-11-01 15:30:00,64.55,64.99,64.44,64.87,580072.0,59.5672,59.9733,59.4657,59.8625,580072.0
2018-11-02 09:30:00,65.14,66.58,65.14,65.9,449377.0,60.1117,61.4405,60.1117,60.813,449377.0
2018-11-02 10:00:00,65.9,65.98,65.15,65.44,581154.0,60.813,60.8869,60.1209,60.3885,581154.0
2018-11-02 10:30:00,65.44,66.34,65.09,66.28,360300.0,60.3885,61.2191,60.0656,61.1637,360300.0
2018-11-02 11:00:00,66.26,66.27,65.17,65.35,231109.0,61.1452,61.1545,60.1394,60.3055,231109.0
2018-11-02 11:30:00,65.35,65.91,65.33,65.91,139839.0,60.3055,60.8223,60.287,60.8223,139839.0
2018-11-02 12:00:00,65.91,66.08,65.84,65.99,75152.0,60.8223,60.9791,60.7577,60.8961,75152.0
2018-11-02 12:30:00,65.99,66.0,65.46,65.59,64027.0,60.8961,60.9053,60.407,60.527,64027.0
2018-11-02 13:00:00,65.62,65.92,65.58,65.85,56344.0,60.5546,60.8315,60.5177,60.7669,56344.0
2018-11-02 13:30:00,65.86,66.07,65.83,65.87,78286.0,60.7761,60.9699,60.7484,60.7854,78286.0
2018-11-02 14:00:00,65.89,66.03,65.48,66.0,142599.0,60.8038,60.933,60.4255,60.9053,142599.0
2018-11-02 14:30:00,65.98,66.0,65.46,65.53,162173.0,60.8869,60.9053,60.407,60.4716,162173.0
2018-11-02 15:00:00,65.52,65.69,65.39,65.65,168290.0,60.4624,60.6192,60.3424,60.5823,168290.0
2018-11-02 15:30:00,65.66,66.11,65.56,66.06,542943.0,60.5916,61.0068,60.4993,60.9607,542943.0
2018-11-05 09:30:00,65.83,66.93,65.83,66.47,184504.0,60.7484,61.7635,60.7484,61.339,184504.0
2018-11-05 10:00:00,66.49,66.71,66.27,66.67,89007.0,61.3575,61.5605,61.1545,61.5236,89007.0
2018-11-05 10:30:00,66.69,66.98,66.62,66.68,126742.0,61.5421,61.8097,61.4775,61.5328,126742.0
2018-11-05 11:00:00,66.68,67.15,66.59,67.15,142709.0,61.5328,61.9665,61.4498,61.9665,142709.0
2018-11-05 11:30:00,67.16,67.26,66.98,67.01,79559.0,61.9758,62.0681,61.8097,61.8374,79559.0
2018-11-05 12:00:00,67.02,67.29,67.01,67.16,52615.0,61.8466,62.0957,61.8374,61.9758,52615.0
2018-11-05 12:30:00,67.17,67.21,66.84,66.93,97183.0,61.985,62.0219,61.6805,61.7635,97183.0
2018-11-05 13:00:00,66.94,67.03,66.85,66.96,89270.0,61.7728,61.8558,61.6897,61.7912,89270.0
2018-11-05 13:30:00,66.98,67.11,66.92,66.97,68718.0,61.8097,61.9296,61.7543,61.8004,68718.0
2018-11-05 14:00:00,66.98,67.05,66.72,66.76,220635.0,61.8097,61.8743,61.5697,61.6067,220635.0
2018-11-05 14:30:00,66.78,66.85,66.44,66.46,261910.0,61.6251,61.6897,61.3114,61.3298,261910.0
2018-11-05 15:00:00,66.45,66.55,66.1,66.11,221298.0,61.3206,61.4129,60.9976,61.0068,221298.0
2018-11-05 15:30:00,66.11,66.57,66.06,66.56,380281.0,61.0068,61.4313,60.9607,61.4221,380281.0
2018-11-06 09:30:00,66.54,66.81,66.26,66.65,136213.0,61.4036,61.6528,61.1452,61.5051,136213.0
2018-11-06 10:00:00,66.68,67.0,66.68,66.82,139829.0,61.5328,61.8281,61.5328,61.662,139829.0
2018-11-06 10:30:00,66.82,67.32,66.8,67.17,191368.0,61.662,62.1234,61.6436,61.985,191368.0
2018-11-06 11:00:00,67.17,67.42,67.1,67.37,96268.0,61.985,62.2157,61.9204,62.1696,96268.0
2018-11-06 11:30:00,67.39,67.53,67.23,67.29,136015.0,62.188,62.3172,62.0404,62.0957,136015.0
2018-11-06 12:00:00,67.3,67.38,67.21,67.31,188052.0,62.105,62.1788,62.0219,62.1142,188052.0
2018-11-06 12:30:00,67.31,67.61,67.29,67.55,91151.0,62.1142,62.391,62.0957,62.3357,91151.0
2018-11-06 13:00:00,67.56,67.7,67.44,67.7,98436.0,62.3449,62.4741,62.2342,62.4741,98436.0
2018-11-06 13:30:00,67.69,67.74,67.44,67.66,103629.0,62.4649,62.511,62.2342,62.4372,103629.0
2018-11-06 14:00:00,67.67,67.75,67.53,67.59,149507.0,62.4464,62.5202,62.3172,62.3726,149507.0
2018-11-06 14:30:00,67.59,67.87,67.54,67.87,146175.0,62.3726,62.631,62.3264,62.631,146175.0
2018-11-06 15:00:00,67.87,67.87,67.5,67.62,149368.0,62.631,62.631,62.2895,62.4003,149368.0
2018-11-06 15:30:00,67.61,67.91,67.51,67.89,334486.0,62.391,62.6679,62.2988,62.6494,334486.0
2018-11-07 09:30:00,67.89,67.93,66.05,66.85,864784.0,62.6494,62.6863,60.9515,61.6897,864784.0
2018-11-07 10:00:00,66.87,67.0,66.25,66.31,270877.0,61.7082,61.8281,61.136,61.1914,270877.0
2018-11-07 10:30:00,66.31,66.39,65.95,66.14,197517.0,61.1914,61.2652,60.8592,61.0345,197517.0
2018-11-07 11:00:00,66.14,66.58,65.6,66.45,153983.0,61.0345,61.4405,60.5362,61.3206,153983.0
2018-11-07 11:30:00,66.47,66.52,66.11,66.28,111296.0,61.339,61.3852,61.0068,61.1637,111296.0
2018-11-07 12:00:00,66.29,66.32,66.09,66.11,77456.0,61.1729,61.2006,60.9884,61.0068,77456.0
2018-11-07 12:30:00,66.11,66.17,65.99,66.08,57492.0,61.0068,61.0622,60.8961,60.9791,57492.0
2018-11-07 13:00:00,66.08,66.09,65.81,65.91,86952.0,60.9791,60.9884,60.73,60.8223,86952.0
2018-11-07 13:30:00,65.91,65.93,65.75,65.79,67932.0,60.8223,60.8407,60.6746,60.7115,67932.0
2018-11-07 14:00:00,65.79,66.28,65.78,66.17,69138.0,60.7115,61.1637,60.7023,61.0622,69138.0
2018-11-07 14:30:00,66.17,66.2,65.94,66.14,94187.0,61.0622,61.0899,60.8499,61.0345,94187.0
2018-11-07 15:00:00,66.15,66.3,66.05,66.19,145972.0,61.0437,61.1822,60.9515,61.0807,145972.0
2018-11-07 15:30:00,66.2,66.23,66.06,66.13,381454.0,61.0899,61.1176,60.9607,61.0253,381454.0
2018-11-08 09:30:00,66.24,66.24,65.65,65.77,232365.0,61.1268,61.1268,60.5823,60.6931,232365.0
2018-11-08 10:00:00,65.76,65.88,65.42,65.58,175112.0,60.6838,60.7946,60.3701,60.5177,175112.0
2018-11-08 10:30:00,65.59,65.69,65.46,65.5,370559.0,60.527,60.6192,60.407,60.4439,370559.0
2018-11-08 11:00:00,65.5,65.67,65.44,65.5,412579.0,60.4439,60.6008,60.3885,60.4439,412579.0
2018-11-08 11:30:00,65.5,65.57,65.35,65.39,155106.0,60.4439,60.5085,60.3055,60.3424,155106.0
2018-11-08 12:00:00,65.39,65.41,64.98,64.98,365263.0,60.3424,60.3609,59.9641,59.9641,365263.0
2018-11-08 12:30:00,64.98,65.02,64.72,64.75,270116.0,59.9641,60.001,59.7241,59.7518,270116.0
2018-11-08 13:00:00,64.74,65.02,64.66,64.84,202795.0,59.7426,60.001,59.6688,59.8349,202795.0
2018-11-08 13:30:00,64.83,64.91,64.5,64.51,235495.0,59.8256,59.8995,59.5211,59.5303,235495.0
2018-11-08 14:00:00,64.5,64.85,64.17,64.2,405614.0,59.5211,59.8441,59.2166,59.2443,405614.0
2018-11-08 14:30:00,64.21,64.38,63.67,63.71,384488.0,59.2535,59.4104,58.7552,58.7921,384488.0
2018-11-08 15:00:00,63.7,64.01,63.58,63.83,408586.0,58.7829,59.0689,58.6721,58.9028,408586.0
2018-11-08 15:30:00,63.84,64.53,63.83,64.42,695902.0,58.9121,59.5488,58.9028,59.4473,695902.0
2018-11-09 09:30:00,64.48,64.72,64.28,64.3,203487.0,59.5026,59.7241,59.3181,59.3365,203487.0
2018-11-09 10:00:00,64.27,64.63,64.16,64.53,103135.0,59.3089,59.6411,59.2074,59.5488,103135.0
2018-11-09 10:30:00,64.53,64.96,64.51,64.96,137318.0,59.5488,59.9456,59.5303,59.9456,137318.0
2018-11-09 11:00:00,64.97,65.3,64.96,65.11,132626.0,59.9548,60.2594,59.9456,60.084,132626.0
2018-11-09 11:30:00,65.09,65.22,64.89,64.94,164634.0,60.0656,60.1855,59.881,59.9271,164634.0
2018-11-09 12:00:00,64.92,65.06,64.84,64.99,195006.0,59.9087,60.0379,59.8349,59.9733,195006.0
2018-11-09 12:30:00,64.98,65.42,64.96,65.42,107533.0,59.9641,60.3701,59.9456,60.3701,107533.0
2018-11-09 13:00:00,65.42,65.6,65.37,65.55,113530.0,60.3701,60.5362,60.3239,60.4901,113530.0
2018-11-09 13:30:00,65.56,65.62,65.44,65.46,103511.0,60.4993,60.5546,60.3885,60.407,103511.0
2018-11-09 14:00:00,65.47,65.61,65.38,65.47,78570.0,60.4162,60.5454,60.3332,60.4162,78570.0
2018-11-09 14:30:00,65.48,65.54,65.41,65.47,134871.0,60.4255,60.4808,60.3609,60.4162,134871.0
2018-11-09 15:00:00,65.48,65.75,65.43,65.64,153777.0,60.4255,60.6746,60.3793,60.5731,153777.0
2018-11-09 15:30:00,65.64,65.79,65.53,65.55,368036.0,60.5731,60.7115,60.4716,60.4901,368036.0
2018-11-12 09:30:00,65.37,66.4,65.21,66.26,91254.0,60.3239,61.2744,60.1763,61.1452,91254.0
2018-11-12 10:00:00,66.22,66.72,66.22,66.64,88927.0,61.1083,61.5697,61.1083,61.4959,88927.0
2018-11-12 10:30:00,66.62,66.7,66.38,66.67,59459.0,61.4775,61.5513,61.256,61.5236,59459.0
2018-11-12 11:00:00,66.66,66.77,66.53,66.73,111258.0,61.5144,61.6159,61.3944,61.579,111258.0
2018-11-12 11:30:00,66.74,66.79,66.58,66.65,64425.0,61.5882,61.6343,61.4405,61.5051,64425.0
2018-11-12 12:00:00,66.66,66.86,66.58,66.72,130194.0,61.5144,61.6989,61.4405,61.5697,130194.0
2018-11-12 12:30:00,66.72,66.73,66.5,66.51,65999.0,61.5697,61.579,61.3667,61.3759,65999.0
2018-11-12 13:00:00,66.51,66.58,66.34,66.41,45031.0,61.3759,61.4405,61.2191,61.2837,45031.0
2018-11-12 13:30:00,66.4,66.61,66.39,66.57,49245.0,61.2744,61.4682,61.2652,61.4313,49245.0
2018-11-12 14:00:00,66.57,66.69,66.49,66.57,71228.0,61.4313,61.5421,61.3575,61.4313,71228.0
2018-11-12 14:30:00,66.56,66.65,66.5,66.55,71976.0,61.4221,61.5051,61.3667,61.4129,71976.0
2018-11-12 15:00:00,66.55,66.58,66.31,66.43,143366.0,61.4129,61.4405,61.1914,61.3021,143366.0
2018-11-12 15:30:00,66.43,66.44,65.89,66.02,299577.0,61.3021,61.3114,60.8038,60.9238,299577.0
2018-11-13 09:30:00,65.99,66.17,65.5,66.14,97172.0,60.8961,61.0622,60.4439,61.0345,97172.0
2018-11-13 10:00:00,66.13,66.16,65.51,65.53,148737.0,61.0253,61.053,60.4531,60.4716,148737.0
2018-11-13 10:30:00,65.54,65.6,65.07,65.07,72560.0,60.4808,60.5362,60.0471,60.0471,72560.0
2018-11-13 11:00:00,65.06,65.59,65.06,65.38,75307.0,60.0379,60.527,60.0379,60.3332,75307.0
2018-11-13 11:30:00,65.39,65.6,65.21,65.6,47362.0,60.3424,60.5362,60.1763,60.5362,47362.0
2018-11-13 12:00:00,65.64,65.64,65.4,65.53,44242.0,60.5731,60.5731,60.3516,60.4716,44242.0
2018-11-13 12:30:00,65.51,65.52,65.24,65.27,30604.0,60.4531,60.4624,60.204,60.2317,30604.0
2018-11-13 13:00:00,65.29,65.38,65.2,65.29,37019.0,60.2501,60.3332,60.1671,60.2501,37019.0
2018-11-13 13:30:00,65.29,65.65,65.29,65.56,54261.0,60.2501,60.5823,60.2501,60.4993,54261.0
2018-11-13 14:00:00,65.55,65.7,65.52,65.62,73515.0,60.4901,60.6285,60.4624,60.5546,73515.0
2018-11-13 14:30:00,65.63,65.97,65.57,65.86,149077.0,60.5639,60.8776,60.5085,60.7761,149077.0
2018-11-13 15:00:00,65.84,66.0,65.62,65.68,93449.0,60.7577,60.9053,60.5546,60.61,93449.0
2018-11-13 15:30:00,65.65,65.72,65.51,65.54,269811.0,60.5823,60.6469,60.4531,60.4808,269811.0
2018-11-14 09:30:00,65.62,65.94,65.33,65.73,64809.0,60.7558,61.0521,60.4873,60.8576,64809.0
2018-11-14 10:00:00,65.69,65.8,65.5,65.5,55199.0,60.8206,60.9224,60.6447,60.6447,55199.0
2018-11-14 10:30:00,65.49,65.77,65.37,65.62,31460.0,60.6354,60.8947,60.5243,60.7558,31460.0
2018-11-14 11:00:00,65.62,65.72,65.42,65.66,46356.0,60.7558,60.8484,60.5706,60.7928,46356.0
2018-11-14 11:30:00,65.65,65.88,65.56,65.81,30825.0,60.7836,60.9965,60.7002,60.9317,30825.0
2018-11-14 12:00:00,65.82,65.92,65.72,65.89,38517.0,60.941,61.0336,60.8484,61.0058,38517.0
2018-11-14 12:30:00,65.86,65.86,65.48,65.5,28046.0,60.978,60.978,60.6262,60.6447,28046.0
2018-11-14 13:00:00,65.49,65.51,65.29,65.43,39856.0,60.6354,60.6539,60.4503,60.5799,39856.0
2018-11-14 13:30:00,65.44,65.44,65.23,65.36,26061.0,60.5891,60.5891,60.3947,60.5151,26061.0
2018-11-14 14:00:00,65.37,65.52,65.13,65.43,40983.0,60.5243,60.6632,60.3021,60.5799,40983.0
2018-11-14 14:30:00,65.42,65.67,65.37,65.63,61952.0,60.5706,60.8021,60.5243,60.765,61952.0
2018-11-14 15:00:00,65.64,65.72,65.58,65.61,120025.0,60.7743,60.8484,60.7188,60.7465,120025.0
2018-11-14 15:30:00,65.61,65.63,65.28,65.47,180800.0,60.7465,60.765,60.441,60.6169,180800.0
2018-11-15 09:30:00,65.56,65.56,64.84,64.93,62502.0,60.7002,60.7002,60.0336,60.1169,62502.0
2018-11-15 10:00:00,64.91,65.35,64.89,65.15,35395.0,60.0984,60.5058,60.0799,60.3206,35395.0
2018-11-15 10:30:00,65.12,65.31,64.96,65.31,34234.0,60.2929,60.4688,60.1447,60.4688,34234.0
2018-11-15 11:00:00,65.36,65.67,65.35,65.62,56630.0,60.5151,60.8021,60.5058,60.7558,56630.0
2018-11-15 11:30:00,65.62,65.73,65.55,65.62,56340.0,60.7558,60.8576,60.691,60.7558,56340.0
2018-11-15 12:00:00,65.64,65.66,65.41,65.6,34004.0,60.7743,60.7928,60.5614,60.7373,34004.0
2018-11-15 12:30:00,65.6,65.6,65.27,65.31,31786.0,60.7373,60.7373,60.4317,60.4688,31786.0
2018-11-15 13:00:00,65.33,65.7,65.19,65.7,70942.0,60.4873,60.8299,60.3577,60.8299,70942.0
2018-11-15 13:30:00,65.72,65.85,65.62,65.83,75583.0,60.8484,60.9687,60.7558,60.9502,75583.0
2018-11-15 14:00:00,65.84,65.85,65.54,65.77,66310.0,60.9595,60.9687,60.6817,60.8947,66310.0
2018-11-15 14:30:00,65.76,65.88,65.57,65.67,55845.0,60.8854,60.9965,60.7095,60.8021,55845.0
2018-11-15 15:00:00,65.66,65.72,65.47,65.55,81551.0,60.7928,60.8484,60.6169,60.691,81551.0
2018-11-15 15:30:00,65.56,65.83,65.56,65.82,185206.0,60.7002,60.9502,60.7002,60.941,185206.0
2018-11-16 09:30:00,65.65,66.18,65.46,66.03,117060.0,60.7836,61.2743,60.6076,61.1354,117060.0
2018-11-16 10:00:00,66.03,66.14,65.77,65.92,81694.0,61.1354,61.2372,60.8947,61.0336,81694.0
2018-11-16 10:30:00,65.93,66.18,65.84,66.03,65635.0,61.0428,61.2743,60.9595,61.1354,65635.0
2018-11-16 11:00:00,66.05,66.05,65.66,65.7,55320.0,61.1539,61.1539,60.7928,60.8299,55320.0
2018-11-16 11:30:00,65.7,65.82,65.62,65.74,56389.0,60.8299,60.941,60.7558,60.8669,56389.0
2018-11-16 12:00:00,65.76,65.84,65.63,65.68,51882.0,60.8854,60.9595,60.765,60.8113,51882.0
2018-11-16 12:30:00,65.67,66.01,65.64,65.91,112072.0,60.8021,61.1169,60.7743,61.0243,112072.0
2018-11-16 13:00:00,65.92,65.93,65.72,65.8,38018.0,61.0336,61.0428,60.8484,60.9224,38018.0
2018-11-16 13:30:00,65.81,65.81,65.61,65.71,35001.0,60.9317,60.9317,60.7465,60.8391,35001.0
2018-11-16 14:00:00,65.72,65.75,65.41,65.57,50224.0,60.8484,60.8762,60.5614,60.7095,50224.0
2018-11-16 14:30:00,65.53,65.57,65.39,65.48,64553.0,60.6725,60.7095,60.5428,60.6262,64553.0
2018-11-16 15:00:00,65.49,65.65,65.48,65.57,111834.0,60.6354,60.7836,60.6262,60.7095,111834.0
2018-11-16 15:30:00,65.56,65.59,65.33,65.42,266530.0,60.7002,60.728,60.4873,60.5706,266530.0
2018-11-19 09:30:00,65.16,65.65,65.08,65.53,115187.0,60.3299,60.7836,60.2558,60.6725,115187.0
2018-11-19 10:00:00,65.54,65.6,65.24,65.25,62278.0,60.6817,60.7373,60.404,60.4132,62278.0
2018-11-19 10:30:00,65.24,65.27,64.88,64.98,53907.0,60.404,60.4317,60.0706,60.1632,53907.0
2018-11-19 11:00:00,65.01,65.01,64.64,64.8,69808.0,60.191,60.191,59.8484,59.9966,69808.0
2018-11-19 11:30:00,64.84,64.85,64.59,64.6,55556.0,60.0336,60.0429,59.8021,59.8114,55556.0
2018-11-19 12:00:00,64.62,64.72,64.45,64.6,72019.0,59.8299,59.9225,59.6725,59.8114,72019.0
2018-11-19 12:30:00,64.62,64.81,64.47,64.74,52773.0,59.8299,60.0058,59.691,59.941,52773.0
2018-11-19 13:00:00,64.73,64.73,64.5,64.52,71561.0,59.9318,59.9318,59.7188,59.7373,71561.0
2018-11-19 13:30:00,64.53,64.68,64.46,64.52,59149.0,59.7466,59.8855,59.6818,59.7373,59149.0
2018-11-19 14:00:00,64.52,64.58,64.27,64.48,78537.0,59.7373,59.7929,59.5059,59.7003,78537.0
2018-11-19 14:30:00,64.47,64.78,64.45,64.77,67625.0,59.691,59.9781,59.6725,59.9688,67625.0
2018-11-19 15:00:00,64.78,64.92,64.68,64.8,97092.0,59.9781,60.1077,59.8855,59.9966,97092.0
2018-11-19 15:30:00,64.82,64.83,64.51,64.81,267125.0,60.0151,60.0243,59.7281,60.0058,267125.0
2018-11-20 09:30:00,65.32,65.43,64.53,64.61,175826.0,60.478,60.5799,59.7466,59.8207,175826.0
2018-11-20 10:00:00,64.63,64.93,64.39,64.78,106882.0,59.8392,60.1169,59.617,59.9781,106882.0
2018-11-20 10:30:00,64.81,64.85,64.41,64.48,113859.0,60.0058,60.0429,59.6355,59.7003,113859.0
2018-11-20 11:00:00,64.47,64.7,64.37,64.47,86481.0,59.691,59.904,59.5984,59.691,86481.0
2018-11-20 11:30:00,64.45,64.74,64.3,64.63,87875.0,59.6725,59.941,59.5336,59.8392,87875.0
2018-11-20 12:00:00,64.67,64.7,64.41,64.66,80361.0,59.8762,59.904,59.6355,59.867,80361.0
2018-11-20 12:30:00,64.66,64.77,64.54,64.61,69418.0,59.867,59.9688,59.7558,59.8207,69418.0
2018-11-20 13:00:00,64.61,64.77,64.57,64.62,30904.0,59.8207,59.9688,59.7836,59.8299,30904.0
2018-11-20 13:30:00,64.63,64.96,64.6,64.86,106257.0,59.8392,60.1447,59.8114,60.0521,106257.0
2018-11-20 14:00:00,64.86,64.93,64.72,64.73,146867.0,60.0521,60.1169,59.9225,59.9318,146867.0
2018-11-20 14:30:00,64.72,64.83,64.6,64.64,91243.0,59.9225,60.0243,59.8114,59.8484,91243.0
2018-11-20 15:00:00,64.66,64.73,64.34,64.39,231819.0,59.867,59.9318,59.5707,59.617,231819.0
2018-11-20 15:30:00,64.38,64.66,64.33,64.43,297758.0,59.6077,59.867,59.5614,59.654,297758.0
2018-11-21 09:30:00,64.24,65.13,64.0,65.08,119134.0,59.4781,60.3021,59.2559,60.2558,119134.0
2018-11-21 10:00:00,65.14,65.28,64.89,65.23,134380.0,60.3114,60.441,60.0799,60.3947,134380.0
2018-11-21 10:30:00,65.24,65.43,65.13,65.4,126186.0,60.404,60.5799,60.3021,60.5521,126186.0
2018-11-21 11:00:00,65.41,65.53,65.28,65.41,84313.0,60.5614,60.6725,60.441,60.5614,84313.0
2018-11-21 11:30:00,65.4,65.55,65.28,65.37,64089.0,60.5521,60.691,60.441,60.5243,64089.0
2018-11-21 12:00:00,65.36,65.41,65.19,65.25,35924.0,60.5151,60.5614,60.3577,60.4132,35924.0
2018-11-21 12:30:00,65.24,65.41,65.18,65.41,52490.0,60.404,60.5614,60.3484,60.5614,52490.0
2018-11-21 13:00:00,65.44,65.5,65.35,65.49,43248.0,60.5891,60.6447,60.5058,60.6354,43248.0
2018-11-21 13:30:00,65.51,65.91,65.51,65.9,124799.0,60.6539,61.0243,60.6539,61.015,124799.0
2018-11-21 14:00:00,65.9,65.92,65.54,65.73,75475.0,61.015,61.0336,60.6817,60.8576,75475.0
2018-11-21 14:30:00,65.74,65.77,65.55,65.66,68652.0,60.8669,60.8947,60.691,60.7928,68652.0
2018-11-21 15:00:00,65.66,65.76,65.5,65.5,93180.0,60.7928,60.8854,60.6447,60.6447,93180.0
2018-11-21 15:30:00,65.5,65.55,65.37,65.52,224649.0,60.6447,60.691,60.5243,60.6632,224649.0
2018-11-23 09:30:00,65.4,65.91,65.25,65.91,52401.0,60.5521,61.0243,60.4132,61.0243,52401.0
2018-11-23 10:00:00,65.87,66.34,65.63,65.88,107602.0,60.9873,61.4224,60.765,60.9965,107602.0
2018-11-23 10:30:00,65.91,66.03,65.69,66.03,87841.0,61.0243,61.1354,60.8206,61.1354,87841.0
2018-11-23 11:00:00,66.02,66.22,65.97,66.19,69370.0,61.1261,61.3113,61.0798,61.2835,69370.0
2018-11-23 11:30:00,66.19,66.19,65.93,66.0,81645.0,61.2835,61.2835,61.0428,61.1076,81645.0
2018-11-23 12:00:00,65.99,66.1,65.86,66.09,76112.0,61.0984,61.2002,60.978,61.1909,76112.0
2018-11-23 12:30:00,66.09,66.25,65.91,65.96,91174.0,61.1909,61.3391,61.0243,61.0706,91174.0
2018-11-26 09:30:00,65.89,66.18,65.65,66.06,121436.0,61.0058,61.2743,60.7836,61.1632,121436.0
2018-11-26 10:00:00,66.04,66.06,65.29,65.54,161320.0,61.1447,61.1632,60.4503,60.6817,161320.0
2018-11-26 10:30:00,65.55,65.68,65.37,65.62,96351.0,60.691,60.8113,60.5243,60.7558,96351.0
2018-11-26 11:00:00,65.62,65.68,65.2,65.5,91623.0,60.7558,60.8113,60.3669,60.6447,91623.0
2018-11-26 11:30:00,65.49,65.71,65.46,65.61,65692.0,60.6354,60.8391,60.6076,60.7465,65692.0
2018-11-26 12:00:00,65.61,65.83,65.6,65.76,51783.0,60.7465,60.9502,60.7373,60.8854,51783.0
2018-11-26 12:30:00,65.75,65.75,65.34,65.4,88829.0,60.8762,60.8762,60.4965,60.5521,88829.0
2018-11-26 13:00:00,65.39,65.43,65.26,65.32,83407.0,60.5428,60.5799,60.4225,60.478,83407.0
2018-11-26 13:30:00,65.31,65.4,65.19,65.22,106264.0,60.4688,60.5521,60.3577,60.3854,106264.0
2018-11-26 14:00:00,65.21,65.52,65.21,65.5,69879.0,60.3762,60.6632,60.3762,60.6447,69879.0
2018-11-26 14:30:00,65.51,65.74,65.51,65.74,55008.0,60.6539,60.8669,60.6539,60.8669,55008.0
2018-11-26 15:00:00,65.76,65.8,65.62,65.67,69431.0,60.8854,60.9224,60.7558,60.8021,69431.0
2018-11-26 15:30:00,65.67,65.83,65.61,65.63,210759.0,60.8021,60.9502,60.7465,60.765,210759.0
2018-11-27 09:30:00,65.76,66.22,65.64,65.74,54316.0,60.8854,61.3113,60.7743,60.8669,54316.0
2018-11-27 10:00:00,65.75,65.81,65.45,65.73,82446.0,60.8762,60.9317,60.5984,60.8576,82446.0
2018-11-27 10:30:00,65.73,65.81,65.38,65.38,93528.0,60.8576,60.9317,60.5336,60.5336,93528.0
2018-11-27 11:00:00,65.4,65.44,65.12,65.31,82500.0,60.5521,60.5891,60.2929,60.4688,82500.0
2018-11-27 11:30:00,65.33,65.68,65.27,65.67,49476.0,60.4873,60.8113,60.4317,60.8021,49476.0
2018-11-27 12:00:00,65.67,65.67,65.47,65.5,31389.0,60.8021,60.8021,60.6169,60.6447,31389.0
2018-11-27 12:30:00,65.5,65.63,65.47,65.57,24978.0,60.6447,60.765,60.6169,60.7095,24978.0
2018-11-27 13:00:00,65.56,65.65,65.43,65.53,45095.0,60.7002,60.7836,60.5799,60.6725,45095.0
2018-11-27 13:30:00,65.54,65.75,65.44,65.74,81659.0,60.6817,60.8762,60.5891,60.8669,81659.0
2018-11-27 14:00:00,65.75,65.91,65.64,65.91,36390.0,60.8762,61.0243,60.7743,61.0243,36390.0
2018-11-27 14:30:00,65.89,65.93,65.83,65.87,28271.0,61.0058,61.0428,60.9502,60.9873,28271.0
2018-11-27 15:00:00,65.87,66.15,65.78,66.14,57322.0,60.9873,61.2465,60.9039,61.2372,57322.0
2018-11-27 15:30:00,66.14,66.3,66.12,66.22,152284.0,61.2372,61.3854,61.2187,61.3113,152284.0
2018-11-28 09:30:00,66.13,66.82,66.13,66.71,95921.0,61.228,61.8668,61.228,61.765,95921.0
2018-11-28 10:00:00,66.7,66.81,66.41,66.78,49615.0,61.7557,61.8576,61.4872,61.8298,49615.0
2018-11-28 10:30:00,66.79,66.97,66.66,66.97,70912.0,61.8391,62.0057,61.7187,62.0057,70912.0
2018-11-28 11:00:00,66.96,67.07,66.8,66.8,74713.0,61.9965,62.0983,61.8483,61.8483,74713.0
2018-11-28 11:30:00,66.82,66.92,66.68,66.88,70741.0,61.8668,61.9594,61.7372,61.9224,70741.0
2018-11-28 12:00:00,66.88,67.33,66.88,66.93,47288.0,61.9224,62.339,61.9224,61.9687,47288.0
2018-11-28 12:30:00,66.94,66.95,66.63,66.63,42913.0,61.9779,61.9872,61.6909,61.6909,42913.0
2018-11-28 13:00:00,66.62,66.72,66.52,66.58,37841.0,61.6817,61.7742,61.5891,61.6446,37841.0
2018-11-28 13:30:00,66.58,66.74,66.3,66.32,43431.0,61.6446,61.7928,61.3854,61.4039,43431.0
2018-11-28 14:00:00,66.35,66.49,66.28,66.36,92129.0,61.4317,61.5613,61.3669,61.4409,92129.0
2018-11-28 14:30:00,66.37,66.47,66.18,66.21,58991.0,61.4502,61.5428,61.2743,61.3021,58991.0
2018-11-28 15:00:00,66.22,66.36,66.12,66.36,60315.0,61.3113,61.4409,61.2187,61.4409,60315.0
2018-11-28 15:30:00,66.35,66.42,66.27,66.35,184453.0,61.4317,61.4965,61.3576,61.4317,184453.0
2018-11-29 09:30:00,66.13,66.33,65.49,65.57,95001.0,61.228,61.4132,60.6354,60.7095,95001.0
2018-11-29 10:00:00,65.57,66.16,65.57,65.91,68009.0,60.7095,61.2558,60.7095,61.0243,68009.0
2018-11-29 10:30:00,65.94,66.39,65.81,66.39,72847.0,61.0521,61.4687,60.9317,61.4687,72847.0
2018-11-29 11:00:00,66.34,66.51,66.25,66.42,44517.0,61.4224,61.5798,61.3391,61.4965,44517.0
2018-11-29 11:30:00,66.41,66.42,66.05,66.2,87788.0,61.4872,61.4965,61.1539,61.2928,87788.0
2018-11-29 12:00:00,66.21,66.28,66.08,66.19,52125.0,61.3021,61.3669,61.1817,61.2835,52125.0
2018-11-29 12:30:00,66.19,66.5,66.18,66.45,26316.0,61.2835,61.5706,61.2743,61.5243,26316.0
2018-11-29 13:00:00,66.44,66.47,66.32,66.39,33173.0,61.515,61.5428,61.4039,61.4687,33173.0
2018-11-29 13:30:00,66.38,66.42,66.21,66.25,43039.0,61.4595,61.4965,61.3021,61.3391,43039.0
2018-11-29 14:00:00,66.25,66.3,66.03,66.1,55680.0,61.3391,61.3854,61.1354,61.2002,55680.0
2018-11-29 14:30:00,66.11,66.16,66.07,66.12,81264.0,61.2095,61.2558,61.1724,61.2187,81264.0
2018-11-29 15:00:00,66.13,66.21,65.95,66.11,61408.0,61.228,61.3021,61.0613,61.2095,61408.0
2018-11-29 15:30:00,66.1,66.14,65.8,65.93,204252.0,61.2002,61.2372,60.9224,61.0428,204252.0
2018-11-30 09:30:00,65.89,66.16,65.68,66.06,118045.0,61.0058,61.2558,60.8113,61.1632,118045.0
2018-11-30 10:00:00,66.02,66.06,65.56,65.64,78226.0,61.1261,61.1632,60.7002,60.7743,78226.0
2018-11-30 10:30:00,65.64,66.01,65.61,66.0,63538.0,60.7743,61.1169,60.7465,61.1076,63538.0
2018-11-30 11:00:00,66.0,66.0,65.7,65.76,85588.0,61.1076,61.1076,60.8299,60.8854,85588.0
2018-11-30 11:30:00,65.75,65.85,65.64,65.85,46107.0,60.8762,60.9687,60.7743,60.9687,46107.0
2018-11-30 12:00:00,65.87,66.02,65.8,65.98,44628.0,60.9873,61.1261,60.9224,61.0891,44628.0
2018-11-30 12:30:00,65.97,66.2,65.93,66.04,61283.0,61.0798,61.2928,61.0428,61.1447,61283.0
2018-11-30 13:00:00,66.04,66.21,66.02,66.16,69523.0,61.1447,61.3021,61.1261,61.2558,69523.0
2018-11-30 13:30:00,66.15,66.23,66.01,66.06,31372.0,61.2465,61.3206,61.1169,61.1632,31372.0
2018-11-30 14:00:00,66.06,66.08,65.89,65.96,54509.0,61.1632,61.1817,61.0058,61.0706,54509.0
2018-11-30 14:30:00,65.96,66.01,65.84,65.87,39461.0,61.0706,61.1169,60.9595,60.9873,39461.0
2018-11-30 15:00:00,65.89,65.9,65.77,65.9,96540.0,61.0058,61.015,60.8947,61.015,96540.0
2018-11-30 15:30:00,65.9,66.24,65.89,66.17,463231.0,61.015,61.3298,61.0058,61.265,463231.0
2018-12-03 09:30:00,66.33,66.56,65.39,65.78,129627.0,61.4132,61.6261,60.5428,60.9039,129627.0
2018-12-03 10:00:00,65.7,65.8,65.25,65.59,157878.0,60.8299,60.9224,60.4132,60.728,157878.0
2018-12-03 10:30:00,65.59,65.75,65.39,65.57,97166.0,60.728,60.8762,60.5428,60.7095,97166.0
2018-12-03 11:00:00,65.56,66.0,65.56,65.93,118398.0,60.7002,61.1076,60.7002,61.0428,118398.0
2018-12-03 11:30:00,65.94,66.05,65.82,66.05,58691.0,61.0521,61.1539,60.941,61.1539,58691.0
2018-12-03 12:00:00,66.07,66.35,66.01,66.35,79431.0,61.1724,61.4317,61.1169,61.4317,79431.0
2018-12-03 12:30:00,66.35,66.41,66.05,66.09,57608.0,61.4317,61.4872,61.1539,61.1909,57608.0
2018-12-03 13:00:00,66.1,66.24,66.06,66.17,72428.0,61.2002,61.3298,61.1632,61.265,72428.0
2018-12-03 13:30:00,66.18,66.18,65.8,65.85,53611.0,61.2743,61.2743,60.9224,60.9687,53611.0
2018-12-03 14:00:00,65.86,65.9,65.66,65.7,177958.0,60.978,61.015,60.7928,60.8299,177958.0
2018-12-03 14:30:00,65.68,65.94,65.67,65.83,60249.0,60.8113,61.0521,60.8021,60.9502,60249.0
2018-12-03 15:00:00,65.82,66.07,65.73,66.07,86994.0,60.941,61.1724,60.8576,61.1724,86994.0
2018-12-03 15:30:00,66.09,66.45,66.08,66.41,243373.0,61.1909,61.5243,61.1817,61.4872,243373.0
2018-12-04 09:30:00,66.76,67.28,66.48,66.97,83006.0,61.8113,62.2927,61.552,62.0057,83006.0
2018-12-04 10:00:00,67.0,67.17,66.8,66.99,85562.0,62.0335,62.1909,61.8483,62.0242,85562.0
2018-12-04 10:30:00,67.0,67.26,66.94,67.17,74636.0,62.0335,62.2742,61.9779,62.1909,74636.0
2018-12-04 11:00:00,67.15,67.61,67.12,67.6,91653.0,62.1724,62.5983,62.1446,62.589,91653.0
2018-12-04 11:30:00,67.59,67.67,67.5,67.54,47617.0,62.5798,62.6538,62.4964,62.5335,47617.0
2018-12-04 12:00:00,67.51,67.53,66.94,67.22,78890.0,62.5057,62.5242,61.9779,62.2372,78890.0
2018-12-04 12:30:00,67.23,67.37,67.08,67.32,98867.0,62.2464,62.3761,62.1076,62.3298,98867.0
2018-12-04 13:00:00,67.31,67.38,67.15,67.17,76188.0,62.3205,62.3853,62.1724,62.1909,76188.0
2018-12-04 13:30:00,67.16,67.31,67.01,67.22,56281.0,62.1816,62.3205,62.0428,62.2372,56281.0
2018-12-04 14:00:00,67.23,67.39,67.14,67.32,47294.0,62.2464,62.3946,62.1631,62.3298,47294.0
2018-12-04 14:30:00,67.32,67.45,67.13,67.14,51256.0,62.3298,62.4501,62.1539,62.1631,51256.0
2018-12-04 15:00:00,67.1,67.13,66.72,66.75,73290.0,62.1261,62.1539,61.7742,61.802,73290.0
2018-12-04 15:30:00,66.75,66.93,66.39,66.59,260620.0,61.802,61.9687,61.4687,61.6539,260620.0
2018-12-06 09:30:00,66.42,66.97,66.02,66.04,112292.0,61.4965,62.0057,61.1261,61.1447,112292.0
2018-12-06 10:00:00,66.09,66.35,65.95,66.05,63539.0,61.1909,61.4317,61.0613,61.1539,63539.0
2018-12-06 10:30:00,66.07,66.2,65.9,66.02,58530.0,61.1724,61.2928,61.015,61.1261,58530.0
2018-12-06 11:00:00,66.05,66.26,65.84,65.88,82295.0,61.1539,61.3483,60.9595,60.9965,82295.0
2018-12-06 11:30:00,65.87,65.91,65.62,65.72,61777.0,60.9873,61.0243,60.7558,60.8484,61777.0
2018-12-06 12:00:00,65.73,66.28,65.72,66.28,73135.0,60.8576,61.3669,60.8484,61.3669,73135.0
2018-12-06 12:30:00,66.25,66.5,66.22,66.33,73459.0,61.3391,61.5706,61.3113,61.4132,73459.0
2018-12-06 13:00:00,66.33,66.41,66.02,66.08,44834.0,61.4132,61.4872,61.1261,61.1817,44834.0
2018-12-06 13:30:00,66.05,66.05,65.78,65.98,88757.0,61.1539,61.1539,60.9039,61.0891,88757.0
2018-12-06 14:00:00,65.98,66.13,65.86,65.98,87487.0,61.0891,61.228,60.978,61.0891,87487.0
2018-12-06 14:30:00,66.0,66.21,65.83,66.17,90286.0,61.1076,61.3021,60.9502,61.265,90286.0
2018-12-06 15:00:00,66.17,66.25,66.05,66.17,122165.0,61.265,61.3391,61.1539,61.265,122165.0
2018-12-06 15:30:00,66.17,66.67,66.15,66.67,206890.0,61.265,61.728,61.2465,61.728,206890.0
2018-12-07 09:30:00,66.73,66.95,66.36,66.88,49935.0,61.7835,61.9872,61.4409,61.9224,49935.0
2018-12-07 10:00:00,66.85,67.04,66.51,66.58,44373.0,61.8946,62.0705,61.5798,61.6446,44373.0
2018-12-07 10:30:00,66.57,66.66,66.44,66.48,44262.0,61.6354,61.7187,61.515,61.552,44262.0
2018-12-07 11:00:00,66.49,66.73,66.47,66.66,64796.0,61.5613,61.7835,61.5428,61.7187,64796.0
2018-12-07 11:30:00,66.65,67.06,66.63,66.7,74393.0,61.7094,62.089,61.6909,61.7557,74393.0
2018-12-07 12:00:00,66.68,66.89,66.58,66.77,34008.0,61.7372,61.9316,61.6446,61.8205,34008.0
2018-12-07 12:30:00,66.75,66.82,66.56,66.81,30852.0,61.802,61.8668,61.6261,61.8576,30852.0
2018-12-07 13:00:00,66.76,66.89,66.68,66.76,34166.0,61.8113,61.9316,61.7372,61.8113,34166.0
2018-12-07 13:30:00,66.7,66.74,66.55,66.61,36396.0,61.7557,61.7928,61.6169,61.6724,36396.0
2018-12-07 14:00:00,66.61,66.66,66.4,66.59,60089.0,61.6724,61.7187,61.478,61.6539,60089.0
2018-12-07 14:30:00,66.61,66.68,66.43,66.43,69002.0,61.6724,61.7372,61.5057,61.5057,69002.0
2018-12-07 15:00:00,66.45,66.68,66.37,66.66,79727.0,61.5243,61.7372,61.4502,61.7187,79727.0
2018-12-07 15:30:00,66.65,66.98,66.58,66.78,279962.0,61.7094,62.015,61.6446,61.8298,279962.0
2018-12-10 09:30:00,67.07,67.26,66.25,66.66,93536.0,62.0983,62.2742,61.3391,61.7187,93536.0
2018-12-10 10:00:00,66.65,66.81,66.39,66.79,73524.0,61.7094,61.8576,61.4687,61.8391,73524.0
2018-12-10 10:30:00,66.78,66.8,66.03,66.05,45312.0,61.8298,61.8483,61.1354,61.1539,45312.0
2018-12-10 11:00:00,66.06,66.06,65.61,65.8,69745.0,61.1632,61.1632,60.7465,60.9224,69745.0
2018-12-10 11:30:00,65.8,66.05,65.72,65.87,34536.0,60.9224,61.1539,60.8484,60.9873,34536.0
2018-12-10 12:00:00,65.9,66.14,65.82,66.06,22791.0,61.015,61.2372,60.941,61.1632,22791.0
2018-12-10 12:30:00,66.09,66.5,66.07,66.35,37078.0,61.1909,61.5706,61.1724,61.4317,37078.0
2018-12-10 13:00:00,66.36,66.44,66.21,66.25,39723.0,61.4409,61.515,61.3021,61.3391,39723.0
2018-12-10 13:30:00,66.25,66.52,66.21,66.43,35276.0,61.3391,61.5891,61.3021,61.5057,35276.0
2018-12-10 14:00:00,66.45,66.58,66.3,66.57,50919.0,61.5243,61.6446,61.3854,61.6354,50919.0
2018-12-10 14:30:00,66.59,66.69,66.34,66.37,51869.0,61.6539,61.7465,61.4224,61.4502,51869.0
2018-12-10 15:00:00,66.35,66.47,66.25,66.47,67661.0,61.4317,61.5428,61.3391,61.5428,67661.0
2018-12-10 15:30:00,66.48,66.72,66.47,66.57,149980.0,61.552,61.7742,61.5428,61.6354,149980.0
2018-12-11 09:30:00,67.0,67.57,66.7,67.32,103104.0,62.0335,62.5612,61.7557,62.3298,103104.0
2018-12-11 10:00:00,67.33,67.68,67.33,67.53,50080.0,62.339,62.6631,62.339,62.5242,50080.0
2018-12-11 10:30:00,67.52,67.68,67.38,67.58,62524.0,62.5149,62.6631,62.3853,62.5705,62524.0
2018-12-11 11:00:00,67.59,67.63,67.39,67.5,68045.0,62.5798,62.6168,62.3946,62.4964,68045.0
2018-12-11 11:30:00,67.48,67.85,67.43,67.79,68711.0,62.4779,62.8205,62.4316,62.7649,68711.0
2018-12-11 12:00:00,67.78,68.0,67.64,67.92,79072.0,62.7557,62.9594,62.6261,62.8853,79072.0
2018-12-11 12:30:00,67.91,68.12,67.73,67.82,160044.0,62.876,63.0705,62.7094,62.7927,160044.0
2018-12-11 13:00:00,67.82,68.27,67.77,68.19,124040.0,62.7927,63.2094,62.7464,63.1353,124040.0
2018-12-11 13:30:00,68.16,68.19,67.72,67.87,180549.0,63.1075,63.1353,62.7001,62.839,180549.0
2018-12-11 14:00:00,67.88,68.2,67.72,68.2,84640.0,62.8483,63.1445,62.7001,63.1445,84640.0
2018-12-11 14:30:00,68.21,68.38,68.11,68.31,99625.0,63.1538,63.3112,63.0612,63.2464,99625.0
2018-12-11 15:00:00,68.33,68.61,68.25,68.39,158233.0,63.2649,63.5241,63.1908,63.3205,158233.0
2018-12-11 15:30:00,68.39,68.71,68.31,68.4,410025.0,63.3205,63.6167,63.2464,63.3297,410025.0
2018-12-12 09:30:00,68.76,69.0,67.88,68.13,150829.0,63.663,63.8852,62.8483,63.0797,150829.0
2018-12-12 10:00:00,68.14,68.37,68.1,68.21,63312.0,63.089,63.3019,63.052,63.1538,63312.0
2018-12-12 10:30:00,68.22,68.24,67.83,67.98,75188.0,63.1631,63.1816,62.802,62.9408,75188.0
2018-12-12 11:00:00,67.98,68.03,67.45,67.45,62434.0,62.9408,62.9871,62.4501,62.4501,62434.0
2018-12-12 11:30:00,67.48,67.78,67.47,67.7,39464.0,62.4779,62.7557,62.4687,62.6816,39464.0
2018-12-12 12:00:00,67.75,68.12,67.72,67.98,34459.0,62.7279,63.0705,62.7001,62.9408,34459.0
2018-12-12 12:30:00,67.94,67.99,67.79,67.82,50139.0,62.9038,62.9501,62.7649,62.7927,50139.0
2018-12-12 13:00:00,67.84,68.02,67.8,67.85,35579.0,62.8112,62.9779,62.7742,62.8205,35579.0
2018-12-12 13:30:00,67.85,68.08,67.83,67.99,24972.0,62.8205,63.0334,62.802,62.9501,24972.0
2018-12-12 14:00:00,67.97,67.98,67.81,67.86,31303.0,62.9316,62.9408,62.7835,62.8297,31303.0
2018-12-12 14:30:00,67.86,67.99,67.74,67.91,42712.0,62.8297,62.9501,62.7186,62.876,42712.0
2018-12-12 15:00:00,67.89,68.15,67.81,68.07,104856.0,62.8575,63.0982,62.7835,63.0242,104856.0
2018-12-12 15:30:00,68.07,68.31,67.84,67.86,219368.0,63.0242,63.2464,62.8112,62.8297,219368.0
2018-12-13 09:30:00,67.93,68.58,67.88,68.28,86511.0,62.8946,63.4964,62.8483,63.2186,86511.0
2018-12-13 10:00:00,68.3,68.87,68.3,68.5,77400.0,63.2371,63.7649,63.2371,63.4223,77400.0
2018-12-13 10:30:00,68.44,68.46,68.02,68.19,58883.0,63.3668,63.3853,62.9779,63.1353,58883.0
2018-12-13 11:00:00,68.17,68.42,68.16,68.33,47142.0,63.1168,63.3482,63.1075,63.2649,47142.0
2018-12-13 11:30:00,68.31,68.59,68.27,68.49,96111.0,63.2464,63.5056,63.2094,63.413,96111.0
2018-12-13 12:00:00,68.44,68.59,68.26,68.5,58089.0,63.3668,63.5056,63.2001,63.4223,58089.0
2018-12-13 12:30:00,68.51,68.63,68.47,68.58,38508.0,63.4316,63.5427,63.3945,63.4964,38508.0
2018-12-13 13:00:00,68.57,68.76,68.46,68.62,63259.0,63.4871,63.663,63.3853,63.5334,63259.0
2018-12-13 13:30:00,68.62,68.93,68.53,68.54,64708.0,63.5334,63.8204,63.4501,63.4593,64708.0
2018-12-13 14:00:00,68.53,68.72,68.52,68.71,49241.0,63.4501,63.626,63.4408,63.6167,49241.0
2018-12-13 14:30:00,68.69,69.02,68.64,68.95,80682.0,63.5982,63.9038,63.5519,63.8389,80682.0
2018-12-13 15:00:00,68.96,69.19,68.92,69.17,222414.0,63.8482,64.0612,63.8112,64.0426,222414.0
2018-12-13 15:30:00,69.17,69.36,69.1,69.18,476276.0,64.0426,64.2186,63.9778,64.0519,476276.0
2018-12-14 09:30:00,68.88,69.19,68.69,69.08,160151.0,63.7741,64.0612,63.5982,63.9593,160151.0
2018-12-14 10:00:00,69.09,69.32,68.96,69.2,87142.0,63.9686,64.1815,63.8482,64.0704,87142.0
2018-12-14 10:30:00,69.21,69.49,69.12,69.31,70300.0,64.0797,64.3389,63.9963,64.1723,70300.0
2018-12-14 11:00:00,69.28,69.35,68.99,69.0,65601.0,64.1445,64.2093,63.876,63.8852,65601.0
2018-12-14 11:30:00,68.99,69.09,68.8,68.84,112001.0,63.876,63.9686,63.7001,63.7371,112001.0
2018-12-14 12:00:00,68.85,68.9,68.65,68.85,60846.0,63.7464,63.7927,63.5612,63.7464,60846.0
2018-12-14 12:30:00,68.84,68.93,68.69,68.81,46477.0,63.7371,63.8204,63.5982,63.7093,46477.0
2018-12-14 13:00:00,68.81,68.85,68.68,68.83,38429.0,63.7093,63.7464,63.589,63.7278,38429.0
2018-12-14 13:30:00,68.82,68.86,68.66,68.67,57371.0,63.7186,63.7556,63.5704,63.5797,57371.0
2018-12-14 14:00:00,68.66,68.81,68.63,68.74,63435.0,63.5704,63.7093,63.5427,63.6445,63435.0
2018-12-14 14:30:00,68.73,68.93,68.53,68.85,87576.0,63.6353,63.8204,63.4501,63.7464,87576.0
2018-12-14 15:00:00,68.87,69.0,68.78,68.84,135012.0,63.7649,63.8852,63.6815,63.7371,135012.0
2018-12-14 15:30:00,68.84,68.88,68.56,68.74,235213.0,63.7371,63.7741,63.4779,63.6445,235213.0
2018-12-17 09:30:00,68.66,68.96,67.43,67.48,131215.0,63.5704,63.8482,62.4316,62.4779,131215.0
2018-12-17 10:00:00,67.44,67.67,67.13,67.17,85578.0,62.4409,62.6538,62.1539,62.1909,85578.0
2018-12-17 10:30:00,67.21,67.59,67.16,67.56,42952.0,62.2279,62.5798,62.1816,62.552,42952.0
2018-12-17 11:00:00,67.56,67.69,67.18,67.2,62934.0,62.552,62.6723,62.2002,62.2187,62934.0
2018-12-17 11:30:00,67.22,67.38,67.16,67.23,80196.0,62.2372,62.3853,62.1816,62.2464,80196.0
2018-12-17 12:00:00,67.22,67.25,66.87,66.93,51266.0,62.2372,62.265,61.9131,61.9687,51266.0
2018-12-17 12:30:00,66.91,66.91,66.52,66.57,71385.0,61.9502,61.9502,61.5891,61.6354,71385.0
2018-12-17 13:00:00,66.56,66.65,66.47,66.55,144649.0,61.6261,61.7094,61.5428,61.6169,144649.0
2018-12-17 13:30:00,66.54,66.55,65.99,65.99,125332.0,61.6076,61.6169,61.0984,61.0984,125332.0
2018-12-17 14:00:00,66.0,66.15,65.74,65.92,94785.0,61.1076,61.2465,60.8669,61.0336,94785.0
2018-12-17 14:30:00,65.9,66.09,65.76,65.78,144015.0,61.015,61.1909,60.8854,60.9039,144015.0
2018-12-17 15:00:00,65.77,65.96,65.43,65.49,140184.0,60.8947,61.0706,60.5799,60.6354,140184.0
2018-12-17 15:30:00,65.49,65.58,65.07,65.47,483712.0,60.6354,60.7188,60.2466,60.6169,483712.0
2018-12-18 09:30:00,65.9,66.39,65.71,65.83,170225.0,61.015,61.4687,60.8391,60.9502,170225.0
2018-12-18 10:00:00,65.88,66.05,65.45,65.59,91758.0,60.9965,61.1539,60.5984,60.728,91758.0
2018-12-18 10:30:00,65.59,65.61,65.29,65.38,145917.0,60.728,60.7465,60.4503,60.5336,145917.0
2018-12-18 11:00:00,65.38,65.8,65.31,65.74,124237.0,60.5336,60.9224,60.4688,60.8669,124237.0
2018-12-18 11:30:00,65.75,66.01,65.74,65.79,139718.0,60.8762,61.1169,60.8669,60.9132,139718.0
2018-12-18 12:00:00,65.79,65.91,65.64,65.64,87445.0,60.9132,61.0243,60.7743,60.7743,87445.0
2018-12-18 12:30:00,65.65,65.79,65.54,65.69,88125.0,60.7836,60.9132,60.6817,60.8206,88125.0
2018-12-18 13:00:00,65.69,65.72,65.46,65.61,94894.0,60.8206,60.8484,60.6076,60.7465,94894.0
2018-12-18 13:30:00,65.58,65.75,65.42,65.6,125900.0,60.7188,60.8762,60.5706,60.7373,125900.0
2018-12-18 14:00:00,65.59,65.63,65.44,65.57,136051.0,60.728,60.765,60.5891,60.7095,136051.0
2018-12-18 14:30:00,65.58,65.63,64.95,64.95,124227.0,60.7188,60.765,60.1355,60.1355,124227.0
2018-12-18 15:00:00,64.95,65.25,64.87,64.97,157674.0,60.1355,60.4132,60.0614,60.154,157674.0
2018-12-18 15:30:00,64.97,65.69,64.88,65.51,395140.0,60.154,60.8206,60.0706,60.6539,395140.0
2018-12-19 09:30:00,65.57,66.13,65.0,65.12,120404.0,60.7095,61.228,60.1817,60.2929,120404.0
2018-12-19 10:00:00,65.09,65.69,65.01,65.55,57356.0,60.2651,60.8206,60.191,60.691,57356.0
2018-12-19 10:30:00,65.54,65.78,65.43,65.76,71631.0,60.6817,60.9039,60.5799,60.8854,71631.0
2018-12-19 11:00:00,65.76,65.92,65.58,65.9,106350.0,60.8854,61.0336,60.7188,61.015,106350.0
2018-12-19 11:30:00,65.89,66.25,65.84,66.15,108434.0,61.0058,61.3391,60.9595,61.2465,108434.0
2018-12-19 12:00:00,66.15,66.22,65.98,66.14,76912.0,61.2465,61.3113,61.0891,61.2372,76912.0
2018-12-19 12:30:00,66.13,66.16,65.86,65.87,52903.0,61.228,61.2558,60.978,60.9873,52903.0
2018-12-19 13:00:00,65.87,65.89,65.55,65.61,43746.0,60.9873,61.0058,60.691,60.7465,43746.0
2018-12-19 13:30:00,65.62,65.98,65.55,65.93,51938.0,60.7558,61.0891,60.691,61.0428,51938.0
2018-12-19 14:00:00,65.91,65.91,65.36,65.69,67534.0,61.0243,61.0243,60.5151,60.8206,67534.0
2018-12-19 14:30:00,65.66,65.73,64.64,64.76,146488.0,60.7928,60.8576,59.8484,59.9595,146488.0
2018-12-19 15:00:00,64.79,64.95,64.32,64.67,109594.0,59.9873,60.1355,59.5522,59.8762,109594.0
2018-12-19 15:30:00,64.69,64.93,64.56,64.75,223600.0,59.8947,60.1169,59.7744,59.9503,223600.0
2018-12-20 09:30:00,64.52,64.69,63.36,63.93,112720.0,59.7373,59.8947,58.6633,59.1911,112720.0
2018-12-20 10:00:00,64.01,64.6,63.8,64.42,83542.0,59.2651,59.8114,59.0707,59.6447,83542.0
2018-12-20 10:30:00,64.42,65.14,64.42,65.06,54382.0,59.6447,60.3114,59.6447,60.2373,54382.0
2018-12-20 11:00:00,65.06,65.41,65.01,65.24,52923.0,60.2373,60.5614,60.191,60.404,52923.0
2018-12-20 11:30:00,65.24,65.24,64.65,64.81,75654.0,60.404,60.404,59.8577,60.0058,75654.0
2018-12-20 12:00:00,64.8,65.04,64.64,65.04,46364.0,59.9966,60.2188,59.8484,60.2188,46364.0
2018-12-20 12:30:00,65.03,65.04,64.73,64.89,39634.0,60.2095,60.2188,59.9318,60.0799,39634.0
2018-12-20 13:00:00,64.89,64.89,64.57,64.69,42128.0,60.0799,60.0799,59.7836,59.8947,42128.0
2018-12-20 13:30:00,64.68,64.82,64.37,64.39,51614.0,59.8855,60.0151,59.5984,59.617,51614.0
2018-12-20 14:00:00,64.44,64.44,63.85,64.39,90583.0,59.6633,59.6633,59.117,59.617,90583.0
2018-12-20 14:30:00,64.38,64.92,64.29,64.63,57111.0,59.6077,60.1077,59.5244,59.8392,57111.0
2018-12-20 15:00:00,64.67,65.06,64.38,64.81,51972.0,59.8762,60.2373,59.6077,60.0058,51972.0
2018-12-20 15:30:00,64.82,65.03,64.32,64.62,234590.0,60.0151,60.2095,59.5522,59.8299,234590.0
2018-12-21 09:30:00,64.01,65.3,64.01,64.76,466939.0,59.2651,60.4595,59.2651,59.9595,466939.0
2018-12-21 10:00:00,64.79,66.19,64.78,65.42,102441.0,59.9873,61.2835,59.9781,60.5706,102441.0
2018-12-21 10:30:00,65.43,65.46,65.04,65.32,69738.0,60.5799,60.6076,60.2188,60.478,69738.0
2018-12-21 11:00:00,65.32,65.47,64.88,65.42,76304.0,60.478,60.6169,60.0706,60.5706,76304.0
2018-12-21 11:30:00,65.46,65.56,65.27,65.4,54596.0,60.6076,60.7002,60.4317,60.5521,54596.0
2018-12-21 12:00:00,65.41,65.67,65.29,65.33,78732.0,60.5614,60.8021,60.4503,60.4873,78732.0
2018-12-21 12:30:00,65.32,65.71,65.15,65.28,73670.0,60.478,60.8391,60.3206,60.441,73670.0
2018-12-21 13:00:00,65.28,65.4,65.0,65.18,94925.0,60.441,60.5521,60.1817,60.3484,94925.0
2018-12-21 13:30:00,65.17,65.44,65.13,65.25,54243.0,60.3391,60.5891,60.3021,60.4132,54243.0
2018-12-21 14:00:00,65.25,65.43,65.14,65.27,71943.0,60.4132,60.5799,60.3114,60.4317,71943.0
2018-12-21 14:30:00,65.26,65.34,65.02,65.14,85134.0,60.4225,60.4965,60.2003,60.3114,85134.0
2018-12-21 15:00:00,65.14,65.25,64.76,64.82,112368.0,60.3114,60.4132,59.9595,60.0151,112368.0
2018-12-21 15:30:00,64.83,65.1,64.68,64.93,377840.0,60.0243,60.2743,59.8855,60.1169,377840.0
2018-12-24 09:30:00,64.78,64.88,63.84,64.0,134003.0,59.9781,60.0706,59.1077,59.2559,134003.0
2018-12-24 10:00:00,64.0,64.06,63.29,63.6,99916.0,59.2559,59.3114,58.5985,58.8855,99916.0
2018-12-24 10:30:00,63.61,63.84,63.26,63.31,73613.0,58.8948,59.1077,58.5707,58.617,73613.0
2018-12-24 11:00:00,63.28,63.32,62.85,62.97,94792.0,58.5892,58.6263,58.1911,58.3022,94792.0
2018-12-24 11:30:00,63.0,63.19,62.73,62.97,88194.0,58.33,58.5059,58.08,58.3022,88194.0
2018-12-24 12:00:00,62.98,63.19,62.69,62.85,87352.0,58.3115,58.5059,58.043,58.1911,87352.0
2018-12-24 12:30:00,62.88,63.01,62.67,62.72,272377.0,58.2189,58.3393,58.0245,58.0708,272377.0
2018-12-26 09:30:00,62.66,63.6,62.66,63.05,52878.0,58.0152,58.8855,58.0152,58.3763,52878.0
2018-12-26 10:00:00,63.06,63.13,62.43,62.98,86497.0,58.3856,58.4504,57.8023,58.3115,86497.0
2018-12-26 10:30:00,62.98,63.26,62.51,62.62,61516.0,58.3115,58.5707,57.8763,57.9782,61516.0
2018-12-26 11:00:00,62.65,62.89,62.51,62.87,74901.0,58.0059,58.2282,57.8763,58.2096,74901.0
2018-12-26 11:30:00,62.86,63.14,62.71,63.09,99814.0,58.2004,58.4596,58.0615,58.4133,99814.0
2018-12-26 12:00:00,63.15,63.64,63.05,63.11,79956.0,58.4689,58.9226,58.3763,58.4318,79956.0
2018-12-26 12:30:00,63.11,63.36,63.01,63.26,136259.0,58.4318,58.6633,58.3393,58.5707,136259.0
2018-12-26 13:00:00,63.28,63.3,62.88,63.09,47180.0,58.5892,58.6078,58.2189,58.4133,47180.0
2018-12-26 13:30:00,63.13,63.51,63.12,63.48,50378.0,58.4504,58.8022,58.4411,58.7744,50378.0
2018-12-26 14:00:00,63.49,63.6,63.34,63.43,64131.0,58.7837,58.8855,58.6448,58.7281,64131.0
2018-12-26 14:30:00,63.44,63.74,63.44,63.74,64254.0,58.7374,59.0151,58.7374,59.0151,64254.0
2018-12-26 15:00:00,63.7,64.14,63.66,64.12,52157.0,58.9781,59.3855,58.9411,59.367,52157.0
2018-12-26 15:30:00,64.1,64.86,64.1,64.86,246952.0,59.3485,60.0521,59.3485,60.0521,246952.0
2018-12-27 09:30:00,64.32,64.7,63.58,63.65,99099.0,59.5522,59.904,58.867,58.9318,99099.0
2018-12-27 10:00:00,63.71,63.95,63.39,63.56,72581.0,58.9874,59.2096,58.6911,58.8485,72581.0
2018-12-27 10:30:00,63.58,64.5,63.44,64.35,48327.0,58.867,59.7188,58.7374,59.5799,48327.0
2018-12-27 11:00:00,64.34,64.77,64.04,64.76,54592.0,59.5707,59.9688,59.2929,59.9595,54592.0
2018-12-27 11:30:00,64.78,65.09,64.65,65.03,66032.0,59.9781,60.2651,59.8577,60.2095,66032.0
2018-12-27 12:00:00,65.01,65.01,64.49,64.51,42325.0,60.191,60.191,59.7096,59.7281,42325.0
2018-12-27 12:30:00,64.54,64.97,64.51,64.92,49535.0,59.7558,60.154,59.7281,60.1077,49535.0
2018-12-27 13:00:00,64.89,65.03,64.64,64.66,103974.0,60.0799,60.2095,59.8484,59.867,103974.0
2018-12-27 13:30:00,64.65,64.72,64.32,64.35,43717.0,59.8577,59.9225,59.5522,59.5799,43717.0
2018-12-27 14:00:00,64.35,64.44,63.82,63.93,118288.0,59.5799,59.6633,59.0892,59.1911,118288.0
2018-12-27 14:30:00,63.93,64.37,63.85,64.3,55267.0,59.1911,59.5984,59.117,59.5336,55267.0
2018-12-27 15:00:00,64.33,64.99,64.13,64.97,111397.0,59.5614,60.1725,59.3762,60.154,111397.0
2018-12-27 15:30:00,65.0,65.71,64.85,65.71,442588.0,60.1817,60.8391,60.0429,60.8391,442588.0
2018-12-28 09:30:00,65.86,66.48,65.86,66.3,55200.0,60.978,61.552,60.978,61.3854,55200.0
2018-12-28 10:00:00,66.3,66.49,65.83,65.87,42319.0,61.3854,61.5613,60.9502,60.9873,42319.0
2018-12-28 10:30:00,65.87,65.87,65.35,65.58,36079.0,60.9873,60.9873,60.5058,60.7188,36079.0
2018-12-28 11:00:00,65.55,65.61,65.13,65.28,51653.0,60.691,60.7465,60.3021,60.441,51653.0
2018-12-28 11:30:00,65.25,65.54,65.11,65.48,34797.0,60.4132,60.6817,60.2836,60.6262,34797.0
2018-12-28 12:00:00,65.51,65.68,65.46,65.66,96404.0,60.6539,60.8113,60.6076,60.7928,96404.0
2018-12-28 12:30:00,65.66,65.8,65.5,65.59,51760.0,60.7928,60.9224,60.6447,60.728,51760.0
2018-12-28 13:00:00,65.55,65.91,65.55,65.77,30520.0,60.691,61.0243,60.691,60.8947,30520.0
2018-12-28 13:30:00,65.77,66.06,65.67,66.0,43410.0,60.8947,61.1632,60.8021,61.1076,43410.0
2018-12-28 14:00:00,66.03,66.35,65.98,65.98,83345.0,61.1354,61.4317,61.0891,61.0891,83345.0
2018-12-28 14:30:00,66.0,66.47,66.0,66.4,43349.0,61.1076,61.5428,61.1076,61.478,43349.0
2018-12-28 15:00:00,66.4,66.44,65.53,65.62,64476.0,61.478,61.515,60.6725,60.7558,64476.0
2018-12-28 15:30:00,65.61,65.84,65.47,65.75,196910.0,60.7465,60.9595,60.6169,60.8762,196910.0
2018-12-31 09:30:00,66.02,66.32,65.69,65.77,57172.0,61.1261,61.4039,60.8206,60.8947,57172.0
2018-12-31 10:00:00,65.77,65.87,65.52,65.65,57636.0,60.8947,60.9873,60.6632,60.7836,57636.0
2018-12-31 10:30:00,65.66,65.87,65.47,65.52,83041.0,60.7928,60.9873,60.6169,60.6632,83041.0
2018-12-31 11:00:00,65.53,65.69,65.25,65.4,45229.0,60.6725,60.8206,60.4132,60.5521,45229.0
2018-12-31 11:30:00,65.42,65.51,65.19,65.5,29610.0,60.5706,60.6539,60.3577,60.6447,29610.0
2018-12-31 12:00:00,65.52,65.53,65.33,65.5,39583.0,60.6632,60.6725,60.4873,60.6447,39583.0
2018-12-31 12:30:00,65.53,65.76,65.47,65.74,57940.0,60.6725,60.8854,60.6169,60.8669,57940.0
2018-12-31 13:00:00,65.75,65.97,65.73,65.92,46475.0,60.8762,61.0798,60.8576,61.0336,46475.0
2018-12-31 13:30:00,65.91,65.96,65.62,65.69,62326.0,61.0243,61.0706,60.7558,60.8206,62326.0
2018-12-31 14:00:00,65.69,65.79,65.46,65.5,36444.0,60.8206,60.9132,60.6076,60.6447,36444.0
2018-12-31 14:30:00,65.51,65.78,65.4,65.52,35001.0,60.6539,60.9039,60.5521,60.6632,35001.0
2018-12-31 15:00:00,65.53,65.7,65.31,65.42,57071.0,60.6725,60.8299,60.4688,60.5706,57071.0
2018-12-31 15:30:00,65.4,65.89,65.39,65.77,281762.0,60.5521,61.0058,60.5428,60.8947,281762.0
2019-01-02 09:30:00,65.14,65.64,64.84,65.05,120098.0,60.3114,60.7743,60.0336,60.228,120098.0
2019-01-02 10:00:00,65.03,65.46,64.64,64.64,63097.0,60.2095,60.6076,59.8484,59.8484,63097.0
2019-01-02 10:30:00,64.64,64.96,64.61,64.82,70346.0,59.8484,60.1447,59.8207,60.0151,70346.0
2019-01-02 11:00:00,64.85,65.35,64.77,65.21,119696.0,60.0429,60.5058,59.9688,60.3762,119696.0
2019-01-02 11:30:00,65.19,65.21,64.82,64.84,46889.0,60.3577,60.3762,60.0151,60.0336,46889.0
2019-01-02 12:00:00,64.83,64.96,64.49,64.49,46853.0,60.0243,60.1447,59.7096,59.7096,46853.0
2019-01-02 12:30:00,64.47,64.69,64.36,64.65,38360.0,59.691,59.8947,59.5892,59.8577,38360.0
2019-01-02 13:00:00,64.64,64.94,64.62,64.9,44529.0,59.8484,60.1262,59.8299,60.0892,44529.0
2019-01-02 13:30:00,64.9,64.94,64.65,64.75,54901.0,60.0892,60.1262,59.8577,59.9503,54901.0
2019-01-02 14:00:00,64.74,64.79,64.34,64.43,93923.0,59.941,59.9873,59.5707,59.654,93923.0
2019-01-02 14:30:00,64.43,64.59,64.36,64.49,78649.0,59.654,59.8021,59.5892,59.7096,78649.0
2019-01-02 15:00:00,64.48,64.64,64.3,64.55,149328.0,59.7003,59.8484,59.5336,59.7651,149328.0
2019-01-02 15:30:00,64.55,64.55,64.07,64.43,383181.0,59.7651,59.7651,59.3207,59.654,383181.0
2019-01-03 09:30:00,64.16,65.25,64.16,64.86,87599.0,59.404,60.4132,59.404,60.0521,87599.0
2019-01-03 10:00:00,64.85,64.88,64.52,64.76,76163.0,60.0429,60.0706,59.7373,59.9595,76163.0
2019-01-03 10:30:00,64.73,64.87,64.56,64.61,51000.0,59.9318,60.0614,59.7744,59.8207,51000.0
2019-01-03 11:00:00,64.63,64.72,64.41,64.71,59767.0,59.8392,59.9225,59.6355,59.9132,59767.0
2019-01-03 11:30:00,64.72,65.27,64.68,64.87,62772.0,59.9225,60.4317,59.8855,60.0614,62772.0
2019-01-03 12:00:00,64.85,64.9,64.63,64.9,44349.0,60.0429,60.0892,59.8392,60.0892,44349.0
2019-01-03 12:30:00,64.86,64.93,64.58,64.65,44246.0,60.0521,60.1169,59.7929,59.8577,44246.0
2019-01-03 13:00:00,64.64,64.67,64.18,64.56,35685.0,59.8484,59.8762,59.4225,59.7744,35685.0
2019-01-03 13:30:00,64.54,64.76,64.5,64.64,45912.0,59.7558,59.9595,59.7188,59.8484,45912.0
2019-01-03 14:00:00,64.62,64.86,64.58,64.82,88642.0,59.8299,60.0521,59.7929,60.0151,88642.0
2019-01-03 14:30:00,64.84,64.9,64.48,64.58,50223.0,60.0336,60.0892,59.7003,59.7929,50223.0
2019-01-03 15:00:00,64.59,64.6,64.4,64.49,75255.0,59.8021,59.8114,59.6262,59.7096,75255.0
2019-01-03 15:30:00,64.5,64.61,64.18,64.3,273807.0,59.7188,59.8207,59.4225,59.5336,273807.0
2019-01-04 09:30:00,64.39,64.87,64.12,64.7,109789.0,59.617,60.0614,59.367,59.904,109789.0
2019-01-04 10:00:00,64.79,65.33,64.74,65.31,123070.0,59.9873,60.4873,59.941,60.4688,123070.0
2019-01-04 10:30:00,65.4,65.41,64.86,64.89,92332.0,60.5521,60.5614,60.0521,60.0799,92332.0
2019-01-04 11:00:00,64.89,65.27,64.77,64.82,69147.0,60.0799,60.4317,59.9688,60.0151,69147.0
2019-01-04 11:30:00,64.81,65.05,64.75,64.96,53609.0,60.0058,60.228,59.9503,60.1447,53609.0
2019-01-04 12:00:00,64.97,65.25,64.78,65.14,49464.0,60.154,60.4132,59.9781,60.3114,49464.0
2019-01-04 12:30:00,65.13,65.27,65.03,65.17,50380.0,60.3021,60.4317,60.2095,60.3391,50380.0
2019-01-04 13:00:00,65.18,65.33,64.98,64.99,40965.0,60.3484,60.4873,60.1632,60.1725,40965.0
2019-01-04 13:30:00,65.01,65.17,64.84,64.95,38872.0,60.191,60.3391,60.0336,60.1355,38872.0
2019-01-04 14:00:00,64.93,65.01,64.8,64.82,39825.0,60.1169,60.191,59.9966,60.0151,39825.0
2019-01-04 14:30:00,64.8,65.05,64.79,64.87,58680.0,59.9966,60.228,59.9873,60.0614,58680.0
2019-01-04 15:00:00,64.88,65.04,64.71,64.81,51211.0,60.0706,60.2188,59.9132,60.0058,51211.0
2019-01-04 15:30:00,64.81,65.13,64.79,65.06,232468.0,60.0058,60.3021,59.9873,60.2373,232468.0
2019-01-07 09:30:00,65.06,65.69,64.94,65.52,129066.0,60.2373,60.8206,60.1262,60.6632,129066.0
2019-01-07 10:00:00,65.52,65.73,65.37,65.44,50843.0,60.6632,60.8576,60.5243,60.5891,50843.0
2019-01-07 10:30:00,65.43,65.99,65.43,65.82,176106.0,60.5799,61.0984,60.5799,60.941,176106.0
2019-01-07 11:00:00,65.85,66.08,65.72,66.07,117070.0,60.9687,61.1817,60.8484,61.1724,117070.0
2019-01-07 11:30:00,66.08,66.16,65.96,66.13,53386.0,61.1817,61.2558,61.0706,61.228,53386.0
2019-01-07 12:00:00,66.14,66.24,66.06,66.19,46398.0,61.2372,61.3298,61.1632,61.2835,46398.0
2019-01-07 12:30:00,66.14,66.19,65.91,66.0,54009.0,61.2372,61.2835,61.0243,61.1076,54009.0
2019-01-07 13:00:00,65.98,66.13,65.97,66.1,52045.0,61.0891,61.228,61.0798,61.2002,52045.0
2019-01-07 13:30:00,66.09,66.25,65.93,65.93,197325.0,61.1909,61.3391,61.0428,61.0428,197325.0
2019-01-07 14:00:00,65.93,66.08,65.84,66.0,71119.0,61.0428,61.1817,60.9595,61.1076,71119.0
2019-01-07 14:30:00,66.0,66.02,65.76,65.81,67222.0,61.1076,61.1261,60.8854,60.9317,67222.0
2019-01-07 15:00:00,65.8,66.05,65.79,66.02,60124.0,60.9224,61.1539,60.9132,61.1261,60124.0
2019-01-07 15:30:00,66.02,66.03,65.81,65.85,216202.0,61.1261,61.1354,60.9317,60.9687,216202.0
2019-01-08 09:30:00,65.95,66.56,65.81,66.01,364827.0,61.0613,61.6261,60.9317,61.1169,364827.0
2019-01-08 10:00:00,65.97,66.08,65.56,65.63,84819.0,61.0798,61.1817,60.7002,60.765,84819.0
2019-01-08 10:30:00,65.6,65.65,65.39,65.49,79727.0,60.7373,60.7836,60.5428,60.6354,79727.0
2019-01-08 11:00:00,65.48,65.82,65.43,65.68,200538.0,60.6262,60.941,60.5799,60.8113,200538.0
2019-01-08 11:30:00,65.66,65.73,64.92,65.55,80626.0,60.7928,60.8576,60.1077,60.691,80626.0
2019-01-08 12:00:00,65.53,65.56,65.24,65.32,69082.0,60.6725,60.7002,60.404,60.478,69082.0
2019-01-08 12:30:00,65.34,65.35,64.92,65.06,86475.0,60.4965,60.5058,60.1077,60.2373,86475.0
2019-01-08 13:00:00,65.06,65.35,65.0,65.28,73454.0,60.2373,60.5058,60.1817,60.441,73454.0
2019-01-08 13:30:00,65.29,65.54,65.15,65.44,62377.0,60.4503,60.6817,60.3206,60.5891,62377.0
2019-01-08 14:00:00,65.44,65.7,65.39,65.67,75812.0,60.5891,60.8299,60.5428,60.8021,75812.0
2019-01-08 14:30:00,65.7,65.87,65.65,65.72,85369.0,60.8299,60.9873,60.7836,60.8484,85369.0
2019-01-08 15:00:00,65.72,65.97,65.67,65.97,103542.0,60.8484,61.0798,60.8021,61.0798,103542.0
2019-01-08 15:30:00,65.99,66.03,65.66,65.72,282511.0,61.0984,61.1354,60.7928,60.8484,282511.0
2019-01-09 09:30:00,65.89,66.81,65.78,66.79,148208.0,61.0058,61.8576,60.9039,61.8391,148208.0
2019-01-09 10:00:00,66.84,66.99,66.53,66.59,80485.0,61.8854,62.0242,61.5983,61.6539,80485.0
2019-01-09 10:30:00,66.62,67.0,66.37,66.93,237479.0,61.6817,62.0335,61.4502,61.9687,237479.0
2019-01-09 11:00:00,66.92,67.11,66.72,66.88,179154.0,61.9594,62.1353,61.7742,61.9224,179154.0
2019-01-09 11:30:00,66.88,66.93,66.5,66.53,378323.0,61.9224,61.9687,61.5706,61.5983,378323.0
2019-01-09 12:00:00,66.53,66.54,65.96,66.04,250082.0,61.5983,61.6076,61.0706,61.1447,250082.0
2019-01-09 12:30:00,66.04,66.14,65.85,66.03,168196.0,61.1447,61.2372,60.9687,61.1354,168196.0
2019-01-09 13:00:00,66.05,66.11,65.93,65.93,153175.0,61.1539,61.2095,61.0428,61.0428,153175.0
2019-01-09 13:30:00,65.9,66.04,65.73,66.0,105498.0,61.015,61.1447,60.8576,61.1076,105498.0
2019-01-09 14:00:00,66.0,66.08,65.63,65.66,120136.0,61.1076,61.1817,60.765,60.7928,120136.0
2019-01-09 14:30:00,65.64,65.85,65.56,65.74,97747.0,60.7743,60.9687,60.7002,60.8669,97747.0
2019-01-09 15:00:00,65.75,65.91,65.71,65.89,120816.0,60.8762,61.0243,60.8391,61.0058,120816.0
2019-01-09 15:30:00,65.88,65.98,65.59,65.8,230718.0,60.9965,61.0891,60.728,60.9224,230718.0
2019-01-10 09:30:00,66.01,66.09,65.63,65.78,75598.0,61.1169,61.1909,60.765,60.9039,75598.0
2019-01-10 10:00:00,65.77,66.44,65.74,66.39,77243.0,60.8947,61.515,60.8669,61.4687,77243.0
2019-01-10 10:30:00,66.39,66.62,66.27,66.62,83510.0,61.4687,61.6817,61.3576,61.6817,83510.0
2019-01-10 11:00:00,66.62,66.83,66.59,66.7,125246.0,61.6817,61.8761,61.6539,61.7557,125246.0
2019-01-10 11:30:00,66.7,67.0,66.67,66.71,65582.0,61.7557,62.0335,61.728,61.765,65582.0
2019-01-10 12:00:00,66.67,67.02,66.63,66.9,53093.0,61.728,62.052,61.6909,61.9409,53093.0
2019-01-10 12:30:00,66.9,66.9,66.69,66.84,59069.0,61.9409,61.9409,61.7465,61.8854,59069.0
2019-01-10 13:00:00,66.81,66.81,66.5,66.63,38584.0,61.8576,61.8576,61.5706,61.6909,38584.0
2019-01-10 13:30:00,66.64,66.8,66.59,66.8,52678.0,61.7002,61.8483,61.6539,61.8483,52678.0
2019-01-10 14:00:00,66.8,67.06,66.8,66.94,41950.0,61.8483,62.089,61.8483,61.9779,41950.0
2019-01-10 14:30:00,66.93,67.0,66.79,66.96,51629.0,61.9687,62.0335,61.8391,61.9965,51629.0
2019-01-10 15:00:00,66.95,66.97,66.78,66.88,139401.0,61.9872,62.0057,61.8298,61.9224,139401.0
2019-01-10 15:30:00,66.88,67.1,66.76,67.01,258352.0,61.9224,62.1261,61.8113,62.0428,258352.0
2019-01-11 09:30:00,67.32,67.78,66.92,67.39,119727.0,62.3298,62.7557,61.9594,62.3946,119727.0
2019-01-11 10:00:00,67.3,67.51,67.18,67.4,67446.0,62.3113,62.5057,62.2002,62.4038,67446.0
2019-01-11 10:30:00,67.39,67.47,67.27,67.43,89351.0,62.3946,62.4687,62.2835,62.4316,89351.0
2019-01-11 11:00:00,67.41,67.51,67.33,67.49,72090.0,62.4131,62.5057,62.339,62.4872,72090.0
2019-01-11 11:30:00,67.5,67.62,67.29,67.37,53688.0,62.4964,62.6075,62.302,62.3761,53688.0
2019-01-11 12:00:00,67.37,67.42,66.93,67.03,62719.0,62.3761,62.4224,61.9687,62.0613,62719.0
2019-01-11 12:30:00,67.03,67.16,66.82,67.05,30723.0,62.0613,62.1816,61.8668,62.0798,30723.0
2019-01-11 13:00:00,67.04,67.07,66.85,66.89,31751.0,62.0705,62.0983,61.8946,61.9316,31751.0
2019-01-11 13:30:00,66.87,67.21,66.84,67.11,28818.0,61.9131,62.2279,61.8854,62.1353,28818.0
2019-01-11 14:00:00,67.07,67.08,66.96,67.05,31370.0,62.0983,62.1076,61.9965,62.0798,31370.0
2019-01-11 14:30:00,67.05,67.12,66.91,66.94,30447.0,62.0798,62.1446,61.9502,61.9779,30447.0
2019-01-11 15:00:00,66.94,67.04,66.84,66.9,37063.0,61.9779,62.0705,61.8854,61.9409,37063.0
2019-01-11 15:30:00,66.91,67.15,66.89,67.15,107891.0,61.9502,62.1724,61.9316,62.1724,107891.0
2019-01-14 09:30:00,66.92,67.37,66.5,66.92,120430.0,61.9594,62.3761,61.5706,61.9594,120430.0
2019-01-14 10:00:00,66.92,67.07,66.82,66.89,91924.0,61.9594,62.0983,61.8668,61.9316,91924.0
2019-01-14 10:30:00,66.9,67.16,66.89,67.04,59886.0,61.9409,62.1816,61.9316,62.0705,59886.0
2019-01-14 11:00:00,67.05,67.11,66.59,66.65,62476.0,62.0798,62.1353,61.6539,61.7094,62476.0
2019-01-14 11:30:00,66.64,66.69,66.36,66.53,43270.0,61.7002,61.7465,61.4409,61.5983,43270.0
2019-01-14 12:00:00,66.53,66.64,66.52,66.54,40100.0,61.5983,61.7002,61.5891,61.6076,40100.0
2019-01-14 12:30:00,66.53,66.63,66.42,66.56,48668.0,61.5983,61.6909,61.4965,61.6261,48668.0
2019-01-14 13:00:00,66.58,66.71,66.53,66.66,42481.0,61.6446,61.765,61.5983,61.7187,42481.0
2019-01-14 13:30:00,66.67,66.76,66.6,66.64,41539.0,61.728,61.8113,61.6631,61.7002,41539.0
2019-01-14 14:00:00,66.66,66.68,66.45,66.47,39667.0,61.7187,61.7372,61.5243,61.5428,39667.0
2019-01-14 14:30:00,66.48,66.68,66.48,66.65,43174.0,61.552,61.7372,61.552,61.7094,43174.0
2019-01-14 15:00:00,66.66,66.73,66.57,66.67,55554.0,61.7187,61.7835,61.6354,61.728,55554.0
2019-01-14 15:30:00,66.66,66.73,66.53,66.68,242124.0,61.7187,61.7835,61.5983,61.7372,242124.0
2019-01-15 09:30:00,66.81,67.68,66.81,67.6,138394.0,61.8576,62.6631,61.8576,62.589,138394.0
2019-01-15 10:00:00,67.63,67.68,67.34,67.53,119588.0,62.6168,62.6631,62.3483,62.5242,119588.0
2019-01-15 10:30:00,67.55,67.65,67.46,67.46,63501.0,62.5427,62.6353,62.4594,62.4594,63501.0
2019-01-15 11:00:00,67.45,67.62,67.44,67.54,56412.0,62.4501,62.6075,62.4409,62.5335,56412.0
2019-01-15 11:30:00,67.53,67.57,67.31,67.43,47582.0,62.5242,62.5612,62.3205,62.4316,47582.0
2019-01-15 12:00:00,67.42,67.65,67.41,67.56,35972.0,62.4224,62.6353,62.4131,62.552,35972.0
2019-01-15 12:30:00,67.57,67.61,67.46,67.6,63347.0,62.5612,62.5983,62.4594,62.589,63347.0
2019-01-15 13:00:00,67.59,67.6,67.43,67.52,37665.0,62.5798,62.589,62.4316,62.5149,37665.0
2019-01-15 13:30:00,67.53,67.6,67.47,67.47,70323.0,62.5242,62.589,62.4687,62.4687,70323.0
2019-01-15 14:00:00,67.48,67.5,67.31,67.31,65800.0,62.4779,62.4964,62.3205,62.3205,65800.0
2019-01-15 14:30:00,67.29,67.42,67.26,67.39,52634.0,62.302,62.4224,62.2742,62.3946,52634.0
2019-01-15 15:00:00,67.38,67.44,67.17,67.23,94880.0,62.3853,62.4409,62.1909,62.2464,94880.0
2019-01-15 15:30:00,67.23,67.4,67.17,67.36,169139.0,62.2464,62.4038,62.1909,62.3668,169139.0
2019-01-16 09:30:00,67.47,67.52,66.74,66.87,86182.0,62.4687,62.5149,61.7928,61.9131,86182.0
2019-01-16 10:00:00,66.88,66.92,66.67,66.92,74134.0,61.9224,61.9594,61.728,61.9594,74134.0
2019-01-16 10:30:00,66.93,67.06,66.75,66.88,55902.0,61.9687,62.089,61.802,61.9224,55902.0
2019-01-16 11:00:00,66.85,66.99,66.66,66.95,62346.0,61.8946,62.0242,61.7187,61.9872,62346.0
2019-01-16 11:30:00,66.94,66.99,66.82,66.93,67802.0,61.9779,62.0242,61.8668,61.9687,67802.0
2019-01-16 12:00:00,66.93,66.94,66.78,66.87,50898.0,61.9687,61.9779,61.8298,61.9131,50898.0
2019-01-16 12:30:00,66.89,67.18,66.87,67.18,66296.0,61.9316,62.2002,61.9131,62.2002,66296.0
2019-01-16 13:00:00,67.15,67.24,67.14,67.23,40290.0,62.1724,62.2557,62.1631,62.2464,40290.0
2019-01-16 13:30:00,67.23,67.33,67.17,67.21,62159.0,62.2464,62.339,62.1909,62.2279,62159.0
2019-01-16 14:00:00,67.2,67.49,67.16,67.49,62417.0,62.2187,62.4872,62.1816,62.4872,62417.0
2019-01-16 14:30:00,67.5,67.54,67.31,67.37,52845.0,62.4964,62.5335,62.3205,62.3761,52845.0
2019-01-16 15:00:00,67.36,67.48,67.29,67.44,102442.0,62.3668,62.4779,62.302,62.4409,102442.0
2019-01-16 15:30:00,67.45,67.48,67.29,67.35,232767.0,62.4501,62.4779,62.302,62.3575,232767.0
2019-01-17 09:30:00,67.46,67.81,67.33,67.66,58757.0,62.4594,62.7835,62.339,62.6446,58757.0
2019-01-17 10:00:00,67.65,67.85,67.49,67.85,84528.0,62.6353,62.8205,62.4872,62.8205,84528.0
2019-01-17 10:30:00,67.83,67.85,67.59,67.72,81982.0,62.802,62.8205,62.5798,62.7001,81982.0
2019-01-17 11:00:00,67.73,67.97,67.72,67.78,64786.0,62.7094,62.9316,62.7001,62.7557,64786.0
2019-01-17 11:30:00,67.78,67.8,67.51,67.69,39839.0,62.7557,62.7742,62.5057,62.6723,39839.0
2019-01-17 12:00:00,67.69,67.95,67.64,67.89,78011.0,62.6723,62.9131,62.6261,62.8575,78011.0
2019-01-17 12:30:00,67.89,67.93,67.77,67.89,44036.0,62.8575,62.8946,62.7464,62.8575,44036.0
2019-01-17 13:00:00,67.9,67.91,67.4,67.44,82318.0,62.8668,62.876,62.4038,62.4409,82318.0
2019-01-17 13:30:00,67.43,67.56,67.32,67.4,96037.0,62.4316,62.552,62.3298,62.4038,96037.0
2019-01-17 14:00:00,67.41,67.49,67.2,67.23,140815.0,62.4131,62.4872,62.2187,62.2464,140815.0
2019-01-17 14:30:00,67.22,67.66,67.16,67.49,112807.0,62.2372,62.6446,62.1816,62.4872,112807.0
2019-01-17 15:00:00,67.5,67.58,67.16,67.28,172609.0,62.4964,62.5705,62.1816,62.2927,172609.0
2019-01-17 15:30:00,67.29,67.47,67.29,67.39,219644.0,62.302,62.4687,62.302,62.3946,219644.0
2019-01-18 09:30:00,67.8,68.75,67.8,68.23,298254.0,62.7742,63.6538,62.7742,63.1723,298254.0
2019-01-18 10:00:00,68.22,68.59,68.12,68.55,103512.0,63.1631,63.5056,63.0705,63.4686,103512.0
2019-01-18 10:30:00,68.56,68.58,68.15,68.29,89912.0,63.4779,63.4964,63.0982,63.2279,89912.0
2019-01-18 11:00:00,68.28,68.29,68.1,68.17,82601.0,63.2186,63.2279,63.052,63.1168,82601.0
2019-01-18 11:30:00,68.2,68.25,67.96,68.17,86095.0,63.1445,63.1908,62.9223,63.1168,86095.0
2019-01-18 12:00:00,68.19,68.45,68.11,68.45,67763.0,63.1353,63.376,63.0612,63.376,67763.0
2019-01-18 12:30:00,68.45,68.58,68.08,68.15,79339.0,63.376,63.4964,63.0334,63.0982,79339.0
2019-01-18 13:00:00,68.15,68.17,68.01,68.07,48503.0,63.0982,63.1168,62.9686,63.0242,48503.0
2019-01-18 13:30:00,68.09,68.26,67.99,68.23,39437.0,63.0427,63.2001,62.9501,63.1723,39437.0
2019-01-18 14:00:00,68.23,68.25,68.09,68.09,47689.0,63.1723,63.1908,63.0427,63.0427,47689.0
2019-01-18 14:30:00,68.08,68.18,68.02,68.15,63619.0,63.0334,63.126,62.9779,63.0982,63619.0
2019-01-18 15:00:00,68.15,68.16,68.0,68.03,84258.0,63.0982,63.1075,62.9594,62.9871,84258.0
2019-01-18 15:30:00,68.03,68.39,68.02,68.36,255753.0,62.9871,63.3205,62.9779,63.2927,255753.0
2019-01-22 09:30:00,68.14,68.14,67.05,67.07,152152.0,63.089,63.089,62.0798,62.0983,152152.0
2019-01-22 10:00:00,67.07,67.18,66.84,66.94,110494.0,62.0983,62.2002,61.8854,61.9779,110494.0
2019-01-22 10:30:00,66.94,67.04,66.71,66.76,97543.0,61.9779,62.0705,61.765,61.8113,97543.0
2019-01-22 11:00:00,66.75,66.81,66.36,66.41,95495.0,61.802,61.8576,61.4409,61.4872,95495.0
2019-01-22 11:30:00,66.4,66.45,66.26,66.32,82592.0,61.478,61.5243,61.3483,61.4039,82592.0
2019-01-22 12:00:00,66.32,66.34,66.02,66.12,85046.0,61.4039,61.4224,61.1261,61.2187,85046.0
2019-01-22 12:30:00,66.12,66.2,65.88,65.91,64638.0,61.2187,61.2928,60.9965,61.0243,64638.0
2019-01-22 13:00:00,65.92,66.03,65.77,66.01,55758.0,61.0336,61.1354,60.8947,61.1169,55758.0
2019-01-22 13:30:00,66.0,66.21,65.9,66.16,40531.0,61.1076,61.3021,61.015,61.2558,40531.0
2019-01-22 14:00:00,66.16,66.17,65.99,66.04,52197.0,61.2558,61.265,61.0984,61.1447,52197.0
2019-01-22 14:30:00,66.04,66.13,65.95,66.02,98940.0,61.1447,61.228,61.0613,61.1261,98940.0
2019-01-22 15:00:00,66.02,66.03,65.73,65.98,209480.0,61.1261,61.1354,60.8576,61.0891,209480.0
2019-01-22 15:30:00,65.98,66.26,65.83,66.25,339050.0,61.0891,61.3483,60.9502,61.3391,339050.0
2019-01-23 09:30:00,66.85,67.09,66.67,66.74,146756.0,61.8946,62.1168,61.728,61.7928,146756.0
2019-01-23 10:00:00,66.73,66.81,66.37,66.37,64710.0,61.7835,61.8576,61.4502,61.4502,64710.0
2019-01-23 10:30:00,66.35,66.35,66.08,66.27,59163.0,61.4317,61.4317,61.1817,61.3576,59163.0
2019-01-23 11:00:00,66.25,66.28,65.91,66.01,84331.0,61.3391,61.3669,61.0243,61.1169,84331.0
2019-01-23 11:30:00,66.02,66.05,65.69,65.73,105656.0,61.1261,61.1539,60.8206,60.8576,105656.0
2019-01-23 12:00:00,65.75,66.09,65.75,66.09,60192.0,60.8762,61.1909,60.8762,61.1909,60192.0
2019-01-23 12:30:00,66.08,66.1,65.9,65.97,79671.0,61.1817,61.2002,61.015,61.0798,79671.0
2019-01-23 13:00:00,65.97,66.0,65.64,65.73,139195.0,61.0798,61.1076,60.7743,60.8576,139195.0
2019-01-23 13:30:00,65.74,65.74,65.58,65.59,141101.0,60.8669,60.8669,60.7188,60.728,141101.0
2019-01-23 14:00:00,65.6,65.66,65.39,65.42,109810.0,60.7373,60.7928,60.5428,60.5706,109810.0
2019-01-23 14:30:00,65.4,65.46,65.18,65.24,347523.0,60.5521,60.6076,60.3484,60.404,347523.0
2019-01-23 15:00:00,65.24,65.34,65.19,65.26,360552.0,60.404,60.4965,60.3577,60.4225,360552.0
2019-01-23 15:30:00,65.28,65.59,65.17,65.46,1018905.0,60.441,60.728,60.3391,60.6076,1018905.0
2019-01-24 09:30:00,65.36,65.36,63.69,63.76,419216.0,60.5151,60.5151,58.9689,59.0337,419216.0
2019-01-24 10:00:00,63.77,64.12,63.47,64.03,531959.0,59.0429,59.367,58.7652,59.2837,531959.0
2019-01-24 10:30:00,64.04,64.38,63.91,63.95,408819.0,59.2929,59.6077,59.1725,59.2096,408819.0
2019-01-24 11:00:00,63.94,64.3,63.75,63.8,418043.0,59.2003,59.5336,59.0244,59.0707,418043.0
2019-01-24 11:30:00,63.83,63.91,63.42,63.66,613599.0,59.0985,59.1725,58.7189,58.9411,613599.0
2019-01-24 12:00:00,63.65,64.15,63.62,64.08,676206.0,58.9318,59.3948,58.904,59.3299,676206.0
2019-01-24 12:30:00,64.07,64.2,63.96,64.0,223263.0,59.3207,59.441,59.2188,59.2559,223263.0
2019-01-24 13:00:00,64.01,64.24,63.98,64.12,185273.0,59.2651,59.4781,59.2374,59.367,185273.0
2019-01-24 13:30:00,64.14,64.32,64.1,64.27,196820.0,59.3855,59.5522,59.3485,59.5059,196820.0
2019-01-24 14:00:00,64.26,64.27,64.1,64.12,131022.0,59.4966,59.5059,59.3485,59.367,131022.0
2019-01-24 14:30:00,64.11,64.34,64.02,64.15,170946.0,59.3577,59.5707,59.2744,59.3948,170946.0
2019-01-24 15:00:00,64.15,64.25,63.99,64.11,168045.0,59.3948,59.4873,59.2466,59.3577,168045.0
2019-01-24 15:30:00,64.11,64.3,64.06,64.28,517020.0,59.3577,59.5336,59.3114,59.5151,517020.0
2019-01-25 09:30:00,64.3,65.2,64.29,65.11,230169.0,59.5336,60.3669,59.5244,60.2836,230169.0
2019-01-25 10:00:00,65.1,65.18,64.83,64.88,79209.0,60.2743,60.3484,60.0243,60.0706,79209.0
2019-01-25 10:30:00,64.88,64.89,64.58,64.59,59493.0,60.0706,60.0799,59.7929,59.8021,59493.0
2019-01-25 11:00:00,64.59,64.59,64.28,64.28,68070.0,59.8021,59.8021,59.5151,59.5151,68070.0
2019-01-25 11:30:00,64.26,64.37,63.75,63.84,138848.0,59.4966,59.5984,59.0244,59.1077,138848.0
2019-01-25 12:00:00,63.85,64.02,63.75,63.78,129583.0,59.117,59.2744,59.0244,59.0522,129583.0
2019-01-25 12:30:00,63.78,63.79,63.38,63.45,161849.0,59.0522,59.0614,58.6818,58.7466,161849.0
2019-01-25 13:00:00,63.45,63.65,63.34,63.63,102532.0,58.7466,58.9318,58.6448,58.9133,102532.0
2019-01-25 13:30:00,63.63,63.71,63.54,63.68,73892.0,58.9133,58.9874,58.83,58.9596,73892.0
2019-01-25 14:00:00,63.7,63.73,63.6,63.63,82269.0,58.9781,59.0059,58.8855,58.9133,82269.0
2019-01-25 14:30:00,63.63,63.69,63.53,63.66,80923.0,58.9133,58.9689,58.8207,58.9411,80923.0
2019-01-25 15:00:00,63.67,63.88,63.65,63.78,114228.0,58.9503,59.1448,58.9318,59.0522,114228.0
2019-01-25 15:30:00,63.79,63.8,63.54,63.59,564990.0,59.0614,59.0707,58.83,58.8763,564990.0
2019-01-28 09:30:00,63.27,63.57,62.77,63.15,124156.0,58.58,58.8577,58.1171,58.4689,124156.0
2019-01-28 10:00:00,63.18,63.57,63.1,63.53,99949.0,58.4967,58.8577,58.4226,58.8207,99949.0
2019-01-28 10:30:00,63.52,63.54,63.36,63.41,70947.0,58.8115,58.83,58.6633,58.7096,70947.0
2019-01-28 11:00:00,63.39,63.55,63.22,63.49,71657.0,58.6911,58.8392,58.5337,58.7837,71657.0
2019-01-28 11:30:00,63.5,63.72,63.47,63.6,139370.0,58.7929,58.9966,58.7652,58.8855,139370.0
2019-01-28 12:00:00,63.6,63.79,63.59,63.72,56155.0,58.8855,59.0614,58.8763,58.9966,56155.0
2019-01-28 12:30:00,63.73,63.75,63.48,63.49,72426.0,59.0059,59.0244,58.7744,58.7837,72426.0
2019-01-28 13:00:00,63.49,63.55,63.43,63.51,52798.0,58.7837,58.8392,58.7281,58.8022,52798.0
2019-01-28 13:30:00,63.51,63.63,63.48,63.53,74658.0,58.8022,58.9133,58.7744,58.8207,74658.0
2019-01-28 14:00:00,63.53,63.57,63.43,63.47,72875.0,58.8207,58.8577,58.7281,58.7652,72875.0
2019-01-28 14:30:00,63.48,63.61,63.45,63.58,63482.0,58.7744,58.8948,58.7466,58.867,63482.0
2019-01-28 15:00:00,63.59,63.62,63.47,63.56,58985.0,58.8763,58.904,58.7652,58.8485,58985.0
2019-01-28 15:30:00,63.55,63.62,63.5,63.61,208713.0,58.8392,58.904,58.7929,58.8948,208713.0
2019-01-29 09:30:00,63.94,64.52,63.86,64.1,126471.0,59.2003,59.7373,59.1263,59.3485,126471.0
2019-01-29 10:00:00,64.09,64.2,63.89,64.01,78082.0,59.3392,59.441,59.154,59.2651,78082.0
2019-01-29 10:30:00,64.0,64.03,63.83,63.84,95989.0,59.2559,59.2837,59.0985,59.1077,95989.0
2019-01-29 11:00:00,63.84,63.97,63.79,63.88,50033.0,59.1077,59.2281,59.0614,59.1448,50033.0
2019-01-29 11:30:00,63.88,64.0,63.86,63.93,33071.0,59.1448,59.2559,59.1263,59.1911,33071.0
2019-01-29 12:00:00,63.94,64.12,63.94,64.06,48091.0,59.2003,59.367,59.2003,59.3114,48091.0
2019-01-29 12:30:00,64.05,64.06,63.93,63.98,92339.0,59.3022,59.3114,59.1911,59.2374,92339.0
2019-01-29 13:00:00,63.97,64.01,63.88,63.93,83793.0,59.2281,59.2651,59.1448,59.1911,83793.0
2019-01-29 13:30:00,63.92,63.99,63.88,63.97,29863.0,59.1818,59.2466,59.1448,59.2281,29863.0
2019-01-29 14:00:00,63.97,63.98,63.78,63.79,79457.0,59.2281,59.2374,59.0522,59.0614,79457.0
2019-01-29 14:30:00,63.77,63.85,63.59,63.59,52319.0,59.0429,59.117,58.8763,58.8763,52319.0
2019-01-29 15:00:00,63.59,63.77,63.59,63.74,58425.0,58.8763,59.0429,58.8763,59.0151,58425.0
2019-01-29 15:30:00,63.75,63.81,63.63,63.72,209228.0,59.0244,59.08,58.9133,58.9966,209228.0
2019-01-30 09:30:00,63.73,63.86,63.52,63.75,60587.0,59.0059,59.1263,58.8115,59.0244,60587.0
2019-01-30 10:00:00,63.76,63.87,63.64,63.83,73450.0,59.0337,59.1355,58.9226,59.0985,73450.0
2019-01-30 10:30:00,63.83,63.96,63.68,63.7,436296.0,59.0985,59.2188,58.9596,58.9781,436296.0
2019-01-30 11:00:00,63.7,63.78,63.6,63.76,236978.0,58.9781,59.0522,58.8855,59.0337,236978.0
2019-01-30 11:30:00,63.76,63.88,63.68,63.78,145197.0,59.0337,59.1448,58.9596,59.0522,145197.0
2019-01-30 12:00:00,63.8,63.8,63.63,63.71,68288.0,59.0707,59.0707,58.9133,58.9874,68288.0
2019-01-30 12:30:00,63.7,63.77,63.6,63.6,148471.0,58.9781,59.0429,58.8855,58.8855,148471.0
2019-01-30 13:00:00,63.6,63.63,63.5,63.52,35012.0,58.8855,58.9133,58.7929,58.8115,35012.0
2019-01-30 13:30:00,63.53,63.53,63.31,63.35,48665.0,58.8207,58.8207,58.617,58.6541,48665.0
2019-01-30 14:00:00,63.35,63.72,63.32,63.59,94429.0,58.6541,58.9966,58.6263,58.8763,94429.0
2019-01-30 14:30:00,63.58,63.6,63.3,63.56,105519.0,58.867,58.8855,58.6078,58.8485,105519.0
2019-01-30 15:00:00,63.56,63.56,63.11,63.12,125072.0,58.8485,58.8485,58.4318,58.4411,125072.0
2019-01-30 15:30:00,63.12,63.24,63.04,63.2,316707.0,58.4411,58.5522,58.367,58.5152,316707.0
2019-01-31 09:30:00,62.92,63.23,62.72,63.01,123285.0,58.2559,58.543,58.0708,58.3393,123285.0
2019-01-31 10:00:00,63.04,63.2,63.02,63.13,91135.0,58.367,58.5152,58.3485,58.4504,91135.0
2019-01-31 10:30:00,63.14,63.62,63.13,63.44,148735.0,58.4596,58.904,58.4504,58.7374,148735.0
2019-01-31 11:00:00,63.45,63.96,63.44,63.89,149607.0,58.7466,59.2188,58.7374,59.154,149607.0
2019-01-31 11:30:00,63.91,64.18,63.83,64.16,62249.0,59.1725,59.4225,59.0985,59.404,62249.0
2019-01-31 12:00:00,64.15,64.23,64.07,64.19,233141.0,59.3948,59.4688,59.3207,59.4318,233141.0
2019-01-31 12:30:00,64.19,64.41,64.12,64.17,143468.0,59.4318,59.6355,59.367,59.4133,143468.0
2019-01-31 13:00:00,64.17,64.22,64.04,64.14,101352.0,59.4133,59.4596,59.2929,59.3855,101352.0
2019-01-31 13:30:00,64.12,64.21,64.08,64.17,64506.0,59.367,59.4503,59.3299,59.4133,64506.0
2019-01-31 14:00:00,64.17,64.27,64.09,64.1,134262.0,59.4133,59.5059,59.3392,59.3485,134262.0
2019-01-31 14:30:00,64.11,64.22,64.04,64.17,127038.0,59.3577,59.4596,59.2929,59.4133,127038.0
2019-01-31 15:00:00,64.17,64.23,64.04,64.22,140583.0,59.4133,59.4688,59.2929,59.4596,140583.0
2019-01-31 15:30:00,64.22,64.68,64.22,64.6,453397.0,59.4596,59.8855,59.4596,59.8114,453397.0
2019-02-01 09:30:00,64.77,65.17,64.55,64.63,318369.0,59.9688,60.3391,59.7651,59.8392,318369.0
2019-02-01 10:00:00,64.65,64.99,64.62,64.87,109955.0,59.8577,60.1725,59.8299,60.0614,109955.0
2019-02-01 10:30:00,64.88,65.05,64.7,64.72,87507.0,60.0706,60.228,59.904,59.9225,87507.0
2019-02-01 11:00:00,64.72,64.75,64.45,64.5,120990.0,59.9225,59.9503,59.6725,59.7188,120990.0
2019-02-01 11:30:00,64.49,64.86,64.49,64.83,55320.0,59.7096,60.0521,59.7096,60.0243,55320.0
2019-02-01 12:00:00,64.85,64.92,64.66,64.69,57210.0,60.0429,60.1077,59.867,59.8947,57210.0
2019-02-01 12:30:00,64.69,64.84,64.66,64.77,42570.0,59.8947,60.0336,59.867,59.9688,42570.0
2019-02-01 13:00:00,64.77,64.91,64.74,64.91,37758.0,59.9688,60.0984,59.941,60.0984,37758.0
2019-02-01 13:30:00,64.92,65.02,64.83,65.02,51058.0,60.1077,60.2003,60.0243,60.2003,51058.0
2019-02-01 14:00:00,65.02,65.02,64.69,64.74,103915.0,60.2003,60.2003,59.8947,59.941,103915.0
2019-02-01 14:30:00,64.74,64.8,64.62,64.72,107882.0,59.941,59.9966,59.8299,59.9225,107882.0
2019-02-01 15:00:00,64.71,64.83,64.69,64.77,78777.0,59.9132,60.0243,59.8947,59.9688,78777.0
2019-02-01 15:30:00,64.78,64.78,64.55,64.67,219221.0,59.9781,59.9781,59.7651,59.8762,219221.0
2019-02-04 09:30:00,65.44,65.88,65.34,65.58,348135.0,60.5891,60.9965,60.4965,60.7188,348135.0
2019-02-04 10:00:00,65.6,65.6,65.1,65.39,181758.0,60.7373,60.7373,60.2743,60.5428,181758.0
2019-02-04 10:30:00,65.36,65.52,65.33,65.43,118579.0,60.5151,60.6632,60.4873,60.5799,118579.0
2019-02-04 11:00:00,65.43,65.56,65.41,65.54,77891.0,60.5799,60.7002,60.5614,60.6817,77891.0
2019-02-04 11:30:00,65.55,65.69,65.48,65.67,59215.0,60.691,60.8206,60.6262,60.8021,59215.0
2019-02-04 12:00:00,65.68,65.87,65.65,65.79,102747.0,60.8113,60.9873,60.7836,60.9132,102747.0
2019-02-04 12:30:00,65.79,65.79,65.54,65.59,63488.0,60.9132,60.9132,60.6817,60.728,63488.0
2019-02-04 13:00:00,65.59,65.63,65.44,65.51,63964.0,60.728,60.765,60.5891,60.6539,63964.0
2019-02-04 13:30:00,65.52,65.63,65.47,65.5,71793.0,60.6632,60.765,60.6169,60.6447,71793.0
2019-02-04 14:00:00,65.5,65.65,65.42,65.45,86670.0,60.6447,60.7836,60.5706,60.5984,86670.0
2019-02-04 14:30:00,65.45,65.55,65.42,65.53,70928.0,60.5984,60.691,60.5706,60.6725,70928.0
2019-02-04 15:00:00,65.55,65.59,65.38,65.4,124552.0,60.691,60.728,60.5336,60.5521,124552.0
2019-02-04 15:30:00,65.39,65.44,65.31,65.39,308300.0,60.5428,60.5891,60.4688,60.5428,308300.0
2019-02-05 09:30:00,61.03,62.0,60.34,61.54,1133188.0,56.506,57.4041,55.8672,56.9782,1133188.0
2019-02-05 10:00:00,61.5,61.67,60.43,60.59,670448.0,56.9412,57.0986,55.9505,56.0986,670448.0
2019-02-05 10:30:00,60.55,60.89,60.02,60.21,730684.0,56.0616,56.3764,55.5709,55.7468,730684.0
2019-02-05 11:00:00,60.19,60.79,60.05,60.57,502094.0,55.7283,56.2838,55.5987,56.0801,502094.0
2019-02-05 11:30:00,60.57,60.59,59.96,60.1,546249.0,56.0801,56.0986,55.5153,55.645,546249.0
2019-02-05 12:00:00,60.1,60.39,59.64,60.35,373010.0,55.645,55.9135,55.2191,55.8764,373010.0
2019-02-05 12:30:00,60.34,60.62,60.08,60.13,336095.0,55.8672,56.1264,55.6265,55.6727,336095.0
2019-02-05 13:00:00,60.14,60.39,60.13,60.32,195378.0,55.682,55.9135,55.6727,55.8487,195378.0
2019-02-05 13:30:00,60.35,60.61,60.35,60.59,210854.0,55.8764,56.1172,55.8764,56.0986,210854.0
2019-02-05 14:00:00,60.59,60.75,60.49,60.67,227136.0,56.0986,56.2468,56.0061,56.1727,227136.0
2019-02-05 14:30:00,60.67,60.75,60.33,60.49,310119.0,56.1727,56.2468,55.8579,56.0061,310119.0
2019-02-05 15:00:00,60.49,60.53,60.32,60.53,302348.0,56.0061,56.0431,55.8487,56.0431,302348.0
2019-02-05 15:30:00,60.52,60.64,60.34,60.46,908841.0,56.0338,56.1449,55.8672,55.9783,908841.0
2019-02-06 09:30:00,61.74,62.65,61.57,62.08,635684.0,57.1634,58.0059,57.006,57.4782,635684.0
2019-02-06 10:00:00,62.1,62.3,61.75,61.9,267211.0,57.4967,57.6819,57.1727,57.3115,267211.0
2019-02-06 10:30:00,61.88,62.12,61.67,62.03,217942.0,57.293,57.5152,57.0986,57.4319,217942.0
2019-02-06 11:00:00,62.02,62.47,62.02,62.44,177088.0,57.4226,57.8393,57.4226,57.8115,177088.0
2019-02-06 11:30:00,62.44,62.8,62.43,62.64,243418.0,57.8115,58.1448,57.8023,57.9967,243418.0
2019-02-06 12:00:00,62.65,62.84,62.65,62.75,138517.0,58.0059,58.1819,58.0059,58.0985,138517.0
2019-02-06 12:30:00,62.76,62.8,62.56,62.65,130795.0,58.1078,58.1448,57.9226,58.0059,130795.0
2019-02-06 13:00:00,62.66,62.72,62.57,62.59,127453.0,58.0152,58.0708,57.9319,57.9504,127453.0
2019-02-06 13:30:00,62.59,62.6,62.42,62.43,133979.0,57.9504,57.9597,57.793,57.8023,133979.0
2019-02-06 14:00:00,62.43,62.82,62.33,62.82,181880.0,57.8023,58.1633,57.7097,58.1633,181880.0
2019-02-06 14:30:00,62.81,62.96,62.73,62.76,161151.0,58.1541,58.293,58.08,58.1078,161151.0
2019-02-06 15:00:00,62.78,62.99,62.77,62.92,238103.0,58.1263,58.3207,58.1171,58.2559,238103.0
2019-02-06 15:30:00,62.91,62.96,62.73,62.79,543969.0,58.2467,58.293,58.08,58.1356,543969.0
2019-02-07 09:30:00,62.31,62.39,61.25,61.96,167005.0,57.6911,57.7652,56.7097,57.3671,167005.0
2019-02-07 10:00:00,61.95,62.76,61.93,62.61,105110.0,57.3578,58.1078,57.3393,57.9689,105110.0
2019-02-07 10:30:00,62.62,62.92,62.51,62.87,108941.0,57.9782,58.2559,57.8763,58.2096,108941.0
2019-02-07 11:00:00,62.86,62.89,62.44,62.61,121006.0,58.2004,58.2282,57.8115,57.9689,121006.0
2019-02-07 11:30:00,62.62,62.74,62.35,62.35,121728.0,57.9782,58.0893,57.7282,57.7282,121728.0
2019-02-07 12:00:00,62.35,62.39,62.18,62.18,77274.0,57.7282,57.7652,57.5708,57.5708,77274.0
2019-02-07 12:30:00,62.18,62.3,62.07,62.13,61605.0,57.5708,57.6819,57.4689,57.5245,61605.0
2019-02-07 13:00:00,62.13,62.26,62.12,62.24,67821.0,57.5245,57.6449,57.5152,57.6263,67821.0
2019-02-07 13:30:00,62.23,62.31,62.22,62.23,75245.0,57.6171,57.6911,57.6078,57.6171,75245.0
2019-02-07 14:00:00,62.22,62.47,62.18,62.47,116097.0,57.6078,57.8393,57.5708,57.8393,116097.0
2019-02-07 14:30:00,62.47,62.5,62.35,62.42,81062.0,57.8393,57.8671,57.7282,57.793,81062.0
2019-02-07 15:00:00,62.43,62.49,62.32,62.47,104637.0,57.8023,57.8578,57.7004,57.8393,104637.0
2019-02-07 15:30:00,62.47,62.6,62.34,62.57,281170.0,57.8393,57.9597,57.7189,57.9319,281170.0
2019-02-08 09:30:00,62.68,62.77,62.38,62.68,76220.0,58.0337,58.1171,57.756,58.0337,76220.0
2019-02-08 10:00:00,62.68,62.76,62.47,62.69,218975.0,58.0337,58.1078,57.8393,58.043,218975.0
2019-02-08 10:30:00,62.66,62.96,62.61,62.89,132934.0,58.0152,58.293,57.9689,58.2282,132934.0
2019-02-08 11:00:00,62.89,63.06,62.84,63.0,164673.0,58.2282,58.3856,58.1819,58.33,164673.0
2019-02-08 11:30:00,63.03,63.25,63.03,63.13,98872.0,58.3578,58.5615,58.3578,58.4504,98872.0
2019-02-08 12:00:00,63.13,63.21,62.93,63.1,138841.0,58.4504,58.5244,58.2652,58.4226,138841.0
2019-02-08 12:30:00,63.09,63.18,63.08,63.08,64382.0,58.4133,58.4967,58.4041,58.4041,64382.0
2019-02-08 13:00:00,63.09,63.13,63.01,63.13,59069.0,58.4133,58.4504,58.3393,58.4504,59069.0
2019-02-08 13:30:00,63.13,63.22,63.11,63.22,61197.0,58.4504,58.5337,58.4318,58.5337,61197.0
2019-02-08 14:00:00,63.21,63.22,62.98,63.08,96033.0,58.5244,58.5337,58.3115,58.4041,96033.0
2019-02-08 14:30:00,63.06,63.23,63.06,63.1,79428.0,58.3856,58.543,58.3856,58.4226,79428.0
2019-02-08 15:00:00,63.09,63.22,63.06,63.15,92453.0,58.4133,58.5337,58.3856,58.4689,92453.0
2019-02-08 15:30:00,63.15,63.34,63.04,63.34,322030.0,58.4689,58.6448,58.367,58.6448,322030.0
2019-02-11 09:30:00,63.04,63.81,63.04,63.58,128959.0,58.367,59.08,58.367,58.867,128959.0
2019-02-11 10:00:00,63.59,63.65,63.44,63.45,70729.0,58.8763,58.9318,58.7374,58.7466,70729.0
2019-02-11 10:30:00,63.45,63.57,63.41,63.55,76052.0,58.7466,58.8577,58.7096,58.8392,76052.0
2019-02-11 11:00:00,63.57,63.61,63.46,63.51,53884.0,58.8577,58.8948,58.7559,58.8022,53884.0
2019-02-11 11:30:00,63.51,63.52,63.41,63.42,81837.0,58.8022,58.8115,58.7096,58.7189,81837.0
2019-02-11 12:00:00,63.43,63.51,63.41,63.49,68691.0,58.7281,58.8022,58.7096,58.7837,68691.0
2019-02-11 12:30:00,63.49,63.55,63.43,63.54,46913.0,58.7837,58.8392,58.7281,58.83,46913.0
2019-02-11 13:00:00,63.55,63.62,63.5,63.61,51703.0,58.8392,58.904,58.7929,58.8948,51703.0
2019-02-11 13:30:00,63.6,63.75,63.58,63.75,52700.0,58.8855,59.0244,58.867,59.0244,52700.0
2019-02-11 14:00:00,63.74,63.84,63.69,63.81,122948.0,59.0151,59.1077,58.9689,59.08,122948.0
2019-02-11 14:30:00,63.8,63.92,63.76,63.92,70561.0,59.0707,59.1818,59.0337,59.1818,70561.0
2019-02-11 15:00:00,63.92,64.06,63.86,64.05,142838.0,59.1818,59.3114,59.1263,59.3022,142838.0
2019-02-11 15:30:00,64.05,64.27,64.01,64.16,330225.0,59.3022,59.5059,59.2651,59.404,330225.0
2019-02-12 09:30:00,64.34,64.46,63.64,63.64,66582.0,59.5707,59.6818,58.9226,58.9226,66582.0
2019-02-12 10:00:00,63.65,63.89,63.61,63.74,73686.0,58.9318,59.154,58.8948,59.0151,73686.0
2019-02-12 10:30:00,63.73,63.74,63.56,63.74,74576.0,59.0059,59.0151,58.8485,59.0151,74576.0
2019-02-12 11:00:00,63.74,63.96,63.73,63.95,74494.0,59.0151,59.2188,59.0059,59.2096,74494.0
2019-02-12 11:30:00,63.96,63.97,63.88,63.92,75357.0,59.2188,59.2281,59.1448,59.1818,75357.0
2019-02-12 12:00:00,63.93,63.93,63.73,63.74,93602.0,59.1911,59.1911,59.0059,59.0151,93602.0
2019-02-12 12:30:00,63.75,63.88,63.74,63.84,66123.0,59.0244,59.1448,59.0151,59.1077,66123.0
2019-02-12 13:00:00,63.83,63.85,63.74,63.85,60911.0,59.0985,59.117,59.0151,59.117,60911.0
2019-02-12 13:30:00,63.84,64.0,63.83,63.99,45097.0,59.1077,59.2559,59.0985,59.2466,45097.0
2019-02-12 14:00:00,63.99,64.06,63.93,63.98,60410.0,59.2466,59.3114,59.1911,59.2374,60410.0
2019-02-12 14:30:00,63.99,64.11,63.96,64.01,53080.0,59.2466,59.3577,59.2188,59.2651,53080.0
2019-02-12 15:00:00,64.01,64.09,63.95,64.04,68993.0,59.2651,59.3392,59.2096,59.2929,68993.0
2019-02-12 15:30:00,64.04,64.16,63.83,64.15,223294.0,59.2929,59.404,59.0985,59.3948,223294.0
2019-02-13 09:30:00,64.11,64.7,64.11,64.14,222766.0,59.3577,59.904,59.3577,59.3855,222766.0
2019-02-13 10:00:00,64.16,64.31,64.09,64.29,191120.0,59.404,59.5429,59.3392,59.5244,191120.0
2019-02-13 10:30:00,64.32,64.45,64.24,64.41,50869.0,59.5522,59.6725,59.4781,59.6355,50869.0
2019-02-13 11:00:00,64.41,64.47,64.28,64.38,67298.0,59.6355,59.691,59.5151,59.6077,67298.0
2019-02-13 11:30:00,64.38,64.38,64.05,64.18,100197.0,59.6077,59.6077,59.3022,59.4225,100197.0
2019-02-13 12:00:00,64.18,64.31,64.12,64.27,73403.0,59.4225,59.5429,59.367,59.5059,73403.0
2019-02-13 12:30:00,64.28,64.41,64.27,64.34,34664.0,59.5151,59.6355,59.5059,59.5707,34664.0
2019-02-13 13:00:00,64.35,64.43,64.34,64.39,36438.0,59.5799,59.654,59.5707,59.617,36438.0
2019-02-13 13:30:00,64.4,64.42,64.29,64.34,56951.0,59.6262,59.6447,59.5244,59.5707,56951.0
2019-02-13 14:00:00,64.34,64.38,64.29,64.35,49669.0,59.5707,59.6077,59.5244,59.5799,49669.0
2019-02-13 14:30:00,64.34,64.5,64.32,64.39,168161.0,59.5707,59.7188,59.5522,59.617,168161.0
2019-02-13 15:00:00,64.37,64.56,64.34,64.55,99422.0,59.5984,59.7744,59.5707,59.7651,99422.0
2019-02-13 15:30:00,64.55,64.88,64.54,64.82,337035.0,59.7651,60.0706,59.7558,60.0151,337035.0
2019-02-14 09:30:00,64.54,64.78,64.16,64.57,81753.0,59.9671,60.1901,59.614,59.995,81753.0
2019-02-14 10:00:00,64.51,64.78,64.48,64.71,39472.0,59.9392,60.1901,59.9114,60.1251,39472.0
2019-02-14 10:30:00,64.7,64.71,64.48,64.59,88769.0,60.1158,60.1251,59.9114,60.0136,88769.0
2019-02-14 11:00:00,64.59,64.6,64.38,64.39,68833.0,60.0136,60.0229,59.8184,59.8277,68833.0
2019-02-14 11:30:00,64.39,64.54,64.35,64.5,42422.0,59.8277,59.9671,59.7906,59.9299,42422.0
2019-02-14 12:00:00,64.48,64.75,64.48,64.75,42938.0,59.9114,60.1622,59.9114,60.1622,42938.0
2019-02-14 12:30:00,64.76,64.84,64.73,64.75,35577.0,60.1715,60.2458,60.1436,60.1622,35577.0
2019-02-14 13:00:00,64.76,64.82,64.63,64.67,27159.0,60.1715,60.2273,60.0507,60.0879,27159.0
2019-02-14 13:30:00,64.68,64.7,64.6,64.61,34666.0,60.0972,60.1158,60.0229,60.0321,34666.0
2019-02-14 14:00:00,64.61,64.69,64.58,64.63,33702.0,60.0321,60.1065,60.0043,60.0507,33702.0
2019-02-14 14:30:00,64.63,64.66,64.51,64.54,58121.0,60.0507,60.0786,59.9392,59.9671,58121.0
2019-02-14 15:00:00,64.56,64.66,64.37,64.45,71885.0,59.9857,60.0786,59.8091,59.8835,71885.0
2019-02-14 15:30:00,64.45,64.61,64.27,64.33,220305.0,59.8835,60.0321,59.7162,59.772,220305.0
2019-02-15 09:30:00,64.53,64.88,64.49,64.88,144938.0,59.9578,60.283,59.9206,60.283,144938.0
2019-02-15 10:00:00,64.88,64.92,64.66,64.8,53168.0,60.283,60.3202,60.0786,60.2087,53168.0
2019-02-15 10:30:00,64.8,64.84,64.57,64.64,65969.0,60.2087,60.2458,59.995,60.06,65969.0
2019-02-15 11:00:00,64.64,64.76,64.62,64.71,170425.0,60.06,60.1715,60.0414,60.1251,170425.0
2019-02-15 11:30:00,64.71,64.82,64.71,64.76,27392.0,60.1251,60.2273,60.1251,60.1715,27392.0
2019-02-15 12:00:00,64.77,64.77,64.56,64.58,50684.0,60.1808,60.1808,59.9857,60.0043,50684.0
2019-02-15 12:30:00,64.58,64.62,64.42,64.44,44381.0,60.0043,60.0414,59.8556,59.8742,44381.0
2019-02-15 13:00:00,64.44,64.58,64.44,64.5,19331.0,59.8742,60.0043,59.8742,59.9299,19331.0
2019-02-15 13:30:00,64.49,64.51,64.41,64.45,29073.0,59.9206,59.9392,59.8463,59.8835,29073.0
2019-02-15 14:00:00,64.47,64.64,64.44,64.56,33122.0,59.9021,60.06,59.8742,59.9857,33122.0
2019-02-15 14:30:00,64.57,64.64,64.49,64.56,50587.0,59.995,60.06,59.9206,59.9857,50587.0
2019-02-15 15:00:00,64.55,64.57,64.48,64.55,55321.0,59.9764,59.995,59.9114,59.9764,55321.0
2019-02-15 15:30:00,64.55,64.78,64.51,64.69,240798.0,59.9764,60.1901,59.9392,60.1065,240798.0
2019-02-19 09:30:00,64.4,64.54,64.19,64.54,118817.0,59.837,59.9671,59.6419,59.9671,118817.0
2019-02-19 10:00:00,64.54,64.58,64.34,64.56,65856.0,59.9671,60.0043,59.7813,59.9857,65856.0
2019-02-19 10:30:00,64.56,64.7,64.42,64.65,36455.0,59.9857,60.1158,59.8556,60.0693,36455.0
2019-02-19 11:00:00,64.66,64.74,64.62,64.73,74356.0,60.0786,60.1529,60.0414,60.1436,74356.0
2019-02-19 11:30:00,64.72,64.89,64.68,64.85,51902.0,60.1344,60.2923,60.0972,60.2551,51902.0
2019-02-19 12:00:00,64.85,64.9,64.82,64.9,36010.0,60.2551,60.3016,60.2273,60.3016,36010.0
2019-02-19 12:30:00,64.9,64.96,64.85,64.91,38425.0,60.3016,60.3573,60.2551,60.3109,38425.0
2019-02-19 13:00:00,64.92,64.99,64.84,64.87,53324.0,60.3202,60.3852,60.2458,60.2737,53324.0
2019-02-19 13:30:00,64.86,64.92,64.81,64.91,39845.0,60.2644,60.3202,60.218,60.3109,39845.0
2019-02-19 14:00:00,64.91,64.99,64.89,64.96,39339.0,60.3109,60.3852,60.2923,60.3573,39339.0
2019-02-19 14:30:00,64.96,65.12,64.96,65.12,59242.0,60.3573,60.506,60.3573,60.506,59242.0
2019-02-19 15:00:00,65.1,65.11,64.99,65.03,96147.0,60.4874,60.4967,60.3852,60.4224,96147.0
2019-02-19 15:30:00,65.02,65.09,64.94,64.96,270414.0,60.4131,60.4781,60.3388,60.3573,270414.0
2019-02-20 09:30:00,64.95,65.23,64.48,65.0,72749.0,60.3481,60.6082,59.9114,60.3945,72749.0
2019-02-20 10:00:00,64.97,65.04,64.86,64.92,94465.0,60.3666,60.4317,60.2644,60.3202,94465.0
2019-02-20 10:30:00,64.92,65.05,64.8,64.92,160456.0,60.3202,60.441,60.2087,60.3202,160456.0
2019-02-20 11:00:00,64.93,64.99,64.82,64.98,197871.0,60.3295,60.3852,60.2273,60.3759,197871.0
2019-02-20 11:30:00,64.98,65.14,64.97,65.01,92699.0,60.3759,60.5246,60.3666,60.4038,92699.0
2019-02-20 12:00:00,65.01,65.08,64.9,64.91,72952.0,60.4038,60.4688,60.3016,60.3109,72952.0
2019-02-20 12:30:00,64.93,64.94,64.86,64.88,44128.0,60.3295,60.3388,60.2644,60.283,44128.0
2019-02-20 13:00:00,64.89,65.03,64.86,65.0,96911.0,60.2923,60.4224,60.2644,60.3945,96911.0
2019-02-20 13:30:00,65.01,65.08,64.98,65.06,49124.0,60.4038,60.4688,60.3759,60.4503,49124.0
2019-02-20 14:00:00,65.06,65.09,64.84,64.91,88866.0,60.4503,60.4781,60.2458,60.3109,88866.0
2019-02-20 14:30:00,64.91,65.02,64.89,64.99,46117.0,60.3109,60.4131,60.2923,60.3852,46117.0
2019-02-20 15:00:00,64.98,65.04,64.93,64.94,62766.0,60.3759,60.4317,60.3295,60.3388,62766.0
2019-02-20 15:30:00,64.93,65.02,64.91,64.96,227349.0,60.3295,60.4131,60.3109,60.3573,227349.0
2019-02-21 09:30:00,64.9,65.33,64.56,65.25,83880.0,60.3016,60.7011,59.9857,60.6268,83880.0
2019-02-21 10:00:00,65.24,65.55,65.17,65.48,87404.0,60.6175,60.9055,60.5525,60.8405,87404.0
2019-02-21 10:30:00,65.47,65.47,65.2,65.45,77542.0,60.8312,60.8312,60.5803,60.8126,77542.0
2019-02-21 11:00:00,65.45,65.64,65.45,65.61,74568.0,60.8126,60.9892,60.8126,60.9613,74568.0
2019-02-21 11:30:00,65.62,65.92,65.59,65.85,106683.0,60.9706,61.2493,60.9427,61.1843,106683.0
2019-02-21 12:00:00,65.85,66.26,65.83,66.19,89726.0,61.1843,61.5652,61.1657,61.5002,89726.0
2019-02-21 12:30:00,66.19,66.29,66.13,66.16,74182.0,61.5002,61.5931,61.4444,61.4723,74182.0
2019-02-21 13:00:00,66.15,66.24,66.13,66.23,56444.0,61.463,61.5467,61.4444,61.5374,56444.0
2019-02-21 13:30:00,66.23,66.29,66.2,66.26,78867.0,61.5374,61.5931,61.5095,61.5652,78867.0
2019-02-21 14:00:00,66.26,66.26,65.86,65.95,97086.0,61.5652,61.5652,61.1936,61.2772,97086.0
2019-02-21 14:30:00,65.95,66.03,65.84,65.88,74303.0,61.2772,61.3515,61.175,61.2122,74303.0
2019-02-21 15:00:00,65.87,65.96,65.87,65.91,85906.0,61.2029,61.2865,61.2029,61.24,85906.0
2019-02-21 15:30:00,65.91,66.2,65.88,66.16,268776.0,61.24,61.5095,61.2122,61.4723,268776.0
2019-02-22 09:30:00,65.8,66.37,65.51,66.25,151295.0,61.1378,61.6674,60.8684,61.5559,151295.0
2019-02-22 10:00:00,66.25,66.33,65.95,66.07,212598.0,61.5559,61.6303,61.2772,61.3887,212598.0
2019-02-22 10:30:00,66.07,66.43,66.04,66.16,209331.0,61.3887,61.7232,61.3608,61.4723,209331.0
2019-02-22 11:00:00,66.17,66.33,66.12,66.32,56139.0,61.4816,61.6303,61.4352,61.621,56139.0
2019-02-22 11:30:00,66.34,66.41,66.24,66.38,80363.0,61.6396,61.7046,61.5467,61.6767,80363.0
2019-02-22 12:00:00,66.38,66.46,66.34,66.38,79467.0,61.6767,61.7511,61.6396,61.6767,79467.0
2019-02-22 12:30:00,66.38,66.42,66.33,66.38,62188.0,61.6767,61.7139,61.6303,61.6767,62188.0
2019-02-22 13:00:00,66.38,66.39,66.25,66.26,49567.0,61.6767,61.686,61.5559,61.5652,49567.0
2019-02-22 13:30:00,66.26,66.28,66.21,66.24,34472.0,61.5652,61.5838,61.5188,61.5467,34472.0
2019-02-22 14:00:00,66.23,66.31,66.21,66.25,46055.0,61.5374,61.6117,61.5188,61.5559,46055.0
2019-02-22 14:30:00,66.24,66.26,66.04,66.05,62711.0,61.5467,61.5652,61.3608,61.3701,62711.0
2019-02-22 15:00:00,66.04,66.14,66.03,66.11,82458.0,61.3608,61.4537,61.3515,61.4259,82458.0
2019-02-22 15:30:00,66.11,66.32,66.04,66.28,206541.0,61.4259,61.621,61.3608,61.5838,206541.0
2019-02-25 09:30:00,66.31,66.43,65.59,65.6,89927.0,61.6117,61.7232,60.9427,60.952,89927.0
2019-02-25 10:00:00,65.58,65.81,65.53,65.62,42258.0,60.9334,61.1471,60.887,60.9706,42258.0
2019-02-25 10:30:00,65.6,65.87,65.59,65.84,41926.0,60.952,61.2029,60.9427,61.175,41926.0
2019-02-25 11:00:00,65.83,65.87,65.57,65.59,35119.0,61.1657,61.2029,60.9241,60.9427,35119.0
2019-02-25 11:30:00,65.58,65.74,65.58,65.69,69964.0,60.9334,61.0821,60.9334,61.0356,69964.0
2019-02-25 12:00:00,65.69,65.81,65.68,65.74,26543.0,61.0356,61.1471,61.0263,61.0821,26543.0
2019-02-25 12:30:00,65.74,65.75,65.59,65.62,38137.0,61.0821,61.0914,60.9427,60.9706,38137.0
2019-02-25 13:00:00,65.62,65.74,65.61,65.62,75687.0,60.9706,61.0821,60.9613,60.9706,75687.0
2019-02-25 13:30:00,65.63,65.65,65.4,65.4,45074.0,60.9799,60.9985,60.7662,60.7662,45074.0
2019-02-25 14:00:00,65.39,65.42,65.27,65.31,37162.0,60.7569,60.7848,60.6454,60.6825,37162.0
2019-02-25 14:30:00,65.31,65.38,65.26,65.3,29933.0,60.6825,60.7476,60.6361,60.6733,29933.0
2019-02-25 15:00:00,65.3,65.31,65.07,65.07,67038.0,60.6733,60.6825,60.4596,60.4596,67038.0
2019-02-25 15:30:00,65.07,65.38,65.06,65.29,263545.0,60.4596,60.7476,60.4503,60.664,263545.0
2019-02-26 09:30:00,65.37,65.7,65.02,65.36,56058.0,60.7383,61.0449,60.4131,60.729,56058.0
2019-02-26 10:00:00,65.38,65.56,65.17,65.18,51584.0,60.7476,60.9148,60.5525,60.5618,51584.0
2019-02-26 10:30:00,65.17,65.39,65.17,65.17,67621.0,60.5525,60.7569,60.5525,60.5525,67621.0
2019-02-26 11:00:00,65.17,65.46,65.16,65.41,69340.0,60.5525,60.8219,60.5432,60.7755,69340.0
2019-02-26 11:30:00,65.4,65.44,65.27,65.34,43333.0,60.7662,60.8033,60.6454,60.7104,43333.0
2019-02-26 12:00:00,65.34,65.59,65.34,65.56,37130.0,60.7104,60.9427,60.7104,60.9148,37130.0
2019-02-26 12:30:00,65.56,65.62,65.42,65.45,28605.0,60.9148,60.9706,60.7848,60.8126,28605.0
2019-02-26 13:00:00,65.48,65.51,65.39,65.4,25906.0,60.8405,60.8684,60.7569,60.7662,25906.0
2019-02-26 13:30:00,65.41,65.45,65.35,65.39,21026.0,60.7755,60.8126,60.7197,60.7569,21026.0
2019-02-26 14:00:00,65.38,65.51,65.36,65.5,41556.0,60.7476,60.8684,60.729,60.8591,41556.0
2019-02-26 14:30:00,65.51,65.64,65.51,65.62,31794.0,60.8684,60.9892,60.8684,60.9706,31794.0
2019-02-26 15:00:00,65.64,65.67,65.52,65.53,59763.0,60.9892,61.017,60.8777,60.887,59763.0
2019-02-26 15:30:00,65.53,65.64,65.51,65.6,164637.0,60.887,60.9892,60.8684,60.952,164637.0
2019-02-27 09:30:00,65.13,65.66,65.07,65.59,75115.0,60.5153,61.0077,60.4596,60.9427,75115.0
2019-02-27 10:00:00,65.61,65.67,65.44,65.61,63485.0,60.9613,61.017,60.8033,60.9613,63485.0
2019-02-27 10:30:00,65.6,65.6,65.28,65.37,158951.0,60.952,60.952,60.6547,60.7383,158951.0
2019-02-27 11:00:00,65.38,65.62,65.38,65.6,88510.0,60.7476,60.9706,60.7476,60.952,88510.0
2019-02-27 11:30:00,65.6,65.6,65.44,65.57,64668.0,60.952,60.952,60.8033,60.9241,64668.0
2019-02-27 12:00:00,65.55,65.65,65.54,65.64,39847.0,60.9055,60.9985,60.8963,60.9892,39847.0
2019-02-27 12:30:00,65.64,65.66,65.44,65.48,49757.0,60.9892,61.0077,60.8033,60.8405,49757.0
2019-02-27 13:00:00,65.47,65.7,65.46,65.59,49619.0,60.8312,61.0449,60.8219,60.9427,49619.0
2019-02-27 13:30:00,65.59,65.66,65.51,65.64,41411.0,60.9427,61.0077,60.8684,60.9892,41411.0
2019-02-27 14:00:00,65.62,65.75,65.59,65.73,47317.0,60.9706,61.0914,60.9427,61.0728,47317.0
2019-02-27 14:30:00,65.75,65.86,65.7,65.74,52253.0,61.0914,61.1936,61.0449,61.0821,52253.0
2019-02-27 15:00:00,65.75,65.77,65.69,65.72,55092.0,61.0914,61.11,61.0356,61.0635,55092.0
2019-02-27 15:30:00,65.72,65.84,65.66,65.74,256334.0,61.0635,61.175,61.0077,61.0821,256334.0
2019-02-28 09:30:00,65.86,66.02,65.7,65.99,64457.0,61.1936,61.3422,61.0449,61.3144,64457.0
2019-02-28 10:00:00,65.99,66.1,65.9,66.02,71624.0,61.3144,61.4166,61.2307,61.3422,71624.0
2019-02-28 10:30:00,66.03,66.18,65.94,66.15,72767.0,61.3515,61.4909,61.2679,61.463,72767.0
2019-02-28 11:00:00,66.15,66.4,66.13,66.35,67213.0,61.463,61.6953,61.4444,61.6489,67213.0
2019-02-28 11:30:00,66.34,66.53,66.34,66.34,66889.0,61.6396,61.8161,61.6396,61.6396,66889.0
2019-02-28 12:00:00,66.33,66.4,66.28,66.32,29523.0,61.6303,61.6953,61.5838,61.621,29523.0
2019-02-28 12:30:00,66.33,66.39,66.27,66.39,40497.0,61.6303,61.686,61.5745,61.686,40497.0
2019-02-28 13:00:00,66.38,66.43,66.19,66.2,56466.0,61.6767,61.7232,61.5002,61.5095,56466.0
2019-02-28 13:30:00,66.2,66.31,66.14,66.25,76765.0,61.5095,61.6117,61.4537,61.5559,76765.0
2019-02-28 14:00:00,66.26,66.31,66.08,66.09,45753.0,61.5652,61.6117,61.398,61.4073,45753.0
2019-02-28 14:30:00,66.09,66.09,65.83,65.95,103491.0,61.4073,61.4073,61.1657,61.2772,103491.0
2019-02-28 15:00:00,65.94,66.01,65.83,65.88,132996.0,61.2679,61.3329,61.1657,61.2122,132996.0
2019-02-28 15:30:00,65.89,65.98,65.74,65.79,448020.0,61.2215,61.3051,61.0821,61.1285,448020.0
2019-03-01 09:30:00,65.85,65.85,65.46,65.63,57889.0,61.1843,61.1843,60.8219,60.9799,57889.0
2019-03-01 10:00:00,65.55,65.61,65.18,65.22,42516.0,60.9055,60.9613,60.5618,60.5989,42516.0
2019-03-01 10:30:00,65.24,65.25,65.1,65.16,47065.0,60.6175,60.6268,60.4874,60.5432,47065.0
2019-03-01 11:00:00,65.16,65.23,65.01,65.09,76794.0,60.5432,60.6082,60.4038,60.4781,76794.0
2019-03-01 11:30:00,65.1,65.11,65.0,65.06,37565.0,60.4874,60.4967,60.3945,60.4503,37565.0
2019-03-01 12:00:00,65.08,65.26,65.04,65.22,40900.0,60.4688,60.6361,60.4317,60.5989,40900.0
2019-03-01 12:30:00,65.22,65.27,65.16,65.22,38958.0,60.5989,60.6454,60.5432,60.5989,38958.0
2019-03-01 13:00:00,65.22,65.41,65.22,65.4,56282.0,60.5989,60.7755,60.5989,60.7662,56282.0
2019-03-01 13:30:00,65.4,65.41,65.33,65.38,37844.0,60.7662,60.7755,60.7011,60.7476,37844.0
2019-03-01 14:00:00,65.38,65.59,65.37,65.53,31359.0,60.7476,60.9427,60.7383,60.887,31359.0
2019-03-01 14:30:00,65.53,65.66,65.52,65.58,43400.0,60.887,61.0077,60.8777,60.9334,43400.0
2019-03-01 15:00:00,65.58,65.62,65.49,65.55,70725.0,60.9334,60.9706,60.8498,60.9055,70725.0
2019-03-01 15:30:00,65.55,65.77,65.5,65.59,235425.0,60.9055,61.11,60.8591,60.9427,235425.0
2019-03-04 09:30:00,65.9,65.9,65.54,65.65,68008.0,61.2307,61.2307,60.8963,60.9985,68008.0
2019-03-04 10:00:00,65.63,65.72,65.45,65.53,47711.0,60.9799,61.0635,60.8126,60.887,47711.0
2019-03-04 10:30:00,65.54,65.63,65.2,65.28,44376.0,60.8963,60.9799,60.5803,60.6547,44376.0
2019-03-04 11:00:00,65.29,65.45,65.27,65.34,36835.0,60.664,60.8126,60.6454,60.7104,36835.0
2019-03-04 11:30:00,65.34,65.35,65.01,65.04,29844.0,60.7104,60.7197,60.4038,60.4317,29844.0
2019-03-04 12:00:00,65.05,65.28,64.96,65.26,92385.0,60.441,60.6547,60.3573,60.6361,92385.0
2019-03-04 12:30:00,65.27,65.34,65.22,65.31,47050.0,60.6454,60.7104,60.5989,60.6825,47050.0
2019-03-04 13:00:00,65.3,65.44,65.22,65.44,21711.0,60.6733,60.8033,60.5989,60.8033,21711.0
2019-03-04 13:30:00,65.45,65.66,65.45,65.64,30287.0,60.8126,61.0077,60.8126,60.9892,30287.0
2019-03-04 14:00:00,65.64,65.77,65.61,65.76,41301.0,60.9892,61.11,60.9613,61.1007,41301.0
2019-03-04 14:30:00,65.77,65.87,65.71,65.82,41730.0,61.11,61.2029,61.0542,61.1564,41730.0
2019-03-04 15:00:00,65.83,65.83,65.65,65.77,69806.0,61.1657,61.1657,60.9985,61.11,69806.0
2019-03-04 15:30:00,65.77,65.9,65.75,65.89,208638.0,61.11,61.2307,61.0914,61.2215,208638.0
2019-03-05 09:30:00,66.0,66.24,65.88,66.16,106558.0,61.3237,61.5467,61.2122,61.4723,106558.0
2019-03-05 10:00:00,66.17,66.23,65.95,66.0,37383.0,61.4816,61.5374,61.2772,61.3237,37383.0
2019-03-05 10:30:00,66.03,66.12,65.82,65.85,38832.0,61.3515,61.4352,61.1564,61.1843,38832.0
2019-03-05 11:00:00,65.85,65.94,65.76,65.91,29769.0,61.1843,61.2679,61.1007,61.24,29769.0
2019-03-05 11:30:00,65.9,65.99,65.85,65.91,33099.0,61.2307,61.3144,61.1843,61.24,33099.0
2019-03-05 12:00:00,65.92,65.95,65.8,65.83,41493.0,61.2493,61.2772,61.1378,61.1657,41493.0
2019-03-05 12:30:00,65.85,65.85,65.69,65.75,33051.0,61.1843,61.1843,61.0356,61.0914,33051.0
2019-03-05 13:00:00,65.75,65.87,65.73,65.77,27300.0,61.0914,61.2029,61.0728,61.11,27300.0
2019-03-05 13:30:00,65.77,65.89,65.77,65.85,24110.0,61.11,61.2215,61.11,61.1843,24110.0
2019-03-05 14:00:00,65.85,65.9,65.79,65.87,43451.0,61.1843,61.2307,61.1285,61.2029,43451.0
2019-03-05 14:30:00,65.86,65.98,65.85,65.96,31585.0,61.1936,61.3051,61.1843,61.2865,31585.0
2019-03-05 15:00:00,65.95,65.99,65.75,65.77,46468.0,61.2772,61.3144,61.0914,61.11,46468.0
2019-03-05 15:30:00,65.78,65.82,65.63,65.63,198457.0,61.1192,61.1564,60.9799,60.9799,198457.0
2019-03-06 09:30:00,65.53,65.75,65.32,65.32,51252.0,60.887,61.0914,60.6918,60.6918,51252.0
2019-03-06 10:00:00,65.35,65.4,65.1,65.2,32060.0,60.7197,60.7662,60.4874,60.5803,32060.0
2019-03-06 10:30:00,65.22,65.25,65.0,65.16,150921.0,60.5989,60.6268,60.3945,60.5432,150921.0
2019-03-06 11:00:00,65.17,65.2,65.07,65.09,56273.0,60.5525,60.5803,60.4596,60.4781,56273.0
2019-03-06 11:30:00,65.08,65.25,65.05,65.16,59435.0,60.4688,60.6268,60.441,60.5432,59435.0
2019-03-06 12:00:00,65.16,65.26,65.11,65.17,66254.0,60.5432,60.6361,60.4967,60.5525,66254.0
2019-03-06 12:30:00,65.18,65.33,65.18,65.28,37166.0,60.5618,60.7011,60.5618,60.6547,37166.0
2019-03-06 13:00:00,65.27,65.28,65.19,65.19,35777.0,60.6454,60.6547,60.571,60.571,35777.0
2019-03-06 13:30:00,65.2,65.3,65.15,65.3,36596.0,60.5803,60.6733,60.5339,60.6733,36596.0
2019-03-06 14:00:00,65.3,65.37,65.21,65.22,96386.0,60.6733,60.7383,60.5896,60.5989,96386.0
2019-03-06 14:30:00,65.22,65.5,65.21,65.43,113582.0,60.5989,60.8591,60.5896,60.794,113582.0
2019-03-06 15:00:00,65.44,65.53,65.34,65.47,60244.0,60.8033,60.887,60.7104,60.8312,60244.0
2019-03-06 15:30:00,65.47,65.6,65.35,65.37,223421.0,60.8312,60.952,60.7197,60.7383,223421.0
2019-03-07 09:30:00,65.27,66.23,65.27,65.83,46811.0,60.6454,61.5374,60.6454,61.1657,46811.0
2019-03-07 10:00:00,65.82,65.87,65.52,65.64,30047.0,61.1564,61.2029,60.8777,60.9892,30047.0
2019-03-07 10:30:00,65.61,65.88,65.56,65.84,58911.0,60.9613,61.2122,60.9148,61.175,58911.0
2019-03-07 11:00:00,65.83,65.86,65.61,65.66,32300.0,61.1657,61.1936,60.9613,61.0077,32300.0
2019-03-07 11:30:00,65.68,65.71,65.56,65.59,20237.0,61.0263,61.0542,60.9148,60.9427,20237.0
2019-03-07 12:00:00,65.56,65.62,65.48,65.59,22264.0,60.9148,60.9706,60.8405,60.9427,22264.0
2019-03-07 12:30:00,65.59,65.78,65.51,65.78,22943.0,60.9427,61.1192,60.8684,61.1192,22943.0
2019-03-07 13:00:00,65.76,65.89,65.73,65.87,18617.0,61.1007,61.2215,61.0728,61.2029,18617.0
2019-03-07 13:30:00,65.88,65.88,65.71,65.74,18875.0,61.2122,61.2122,61.0542,61.0821,18875.0
2019-03-07 14:00:00,65.73,65.77,65.58,65.64,28321.0,61.0728,61.11,60.9334,60.9892,28321.0
2019-03-07 14:30:00,65.67,65.68,65.53,65.6,28542.0,61.017,61.0263,60.887,60.952,28542.0
2019-03-07 15:00:00,65.59,65.77,65.55,65.63,85695.0,60.9427,61.11,60.9055,60.9799,85695.0
2019-03-07 15:30:00,65.62,65.67,65.46,65.64,176848.0,60.9706,61.017,60.8219,60.9892,176848.0
2019-03-08 09:30:00,65.67,65.89,65.54,65.69,54387.0,61.017,61.2215,60.8963,61.0356,54387.0
2019-03-08 10:00:00,65.68,65.69,65.33,65.34,37901.0,61.0263,61.0356,60.7011,60.7104,37901.0
2019-03-08 10:30:00,65.32,65.54,65.24,65.49,45692.0,60.6918,60.8963,60.6175,60.8498,45692.0
2019-03-08 11:00:00,65.48,65.6,65.41,65.57,38417.0,60.8405,60.952,60.7755,60.9241,38417.0
2019-03-08 11:30:00,65.57,65.69,65.48,65.55,28025.0,60.9241,61.0356,60.8405,60.9055,28025.0
2019-03-08 12:00:00,65.55,65.57,65.5,65.56,32276.0,60.9055,60.9241,60.8591,60.9148,32276.0
2019-03-08 12:30:00,65.56,65.62,65.35,65.38,18953.0,60.9148,60.9706,60.7197,60.7476,18953.0
2019-03-08 13:00:00,65.37,65.43,65.35,65.37,20145.0,60.7383,60.794,60.7197,60.7383,20145.0
2019-03-08 13:30:00,65.39,65.49,65.34,65.44,19880.0,60.7569,60.8498,60.7104,60.8033,19880.0
2019-03-08 14:00:00,65.45,65.46,65.34,65.44,23193.0,60.8126,60.8219,60.7104,60.8033,23193.0
2019-03-08 14:30:00,65.44,65.63,65.44,65.57,27302.0,60.8033,60.9799,60.8033,60.9241,27302.0
2019-03-08 15:00:00,65.56,65.58,65.43,65.44,36097.0,60.9148,60.9334,60.794,60.8033,36097.0
2019-03-08 15:30:00,65.43,65.69,65.4,65.65,128539.0,60.794,61.0356,60.7662,60.9985,128539.0
2019-03-11 09:30:00,65.74,65.99,65.65,65.7,37803.0,61.0821,61.3144,60.9985,61.0449,37803.0
2019-03-11 10:00:00,65.73,65.81,65.68,65.78,19409.0,61.0728,61.1471,61.0263,61.1192,19409.0
2019-03-11 10:30:00,65.8,65.8,65.67,65.69,19150.0,61.1378,61.1378,61.017,61.0356,19150.0
2019-03-11 11:00:00,65.67,65.85,65.6,65.84,21230.0,61.017,61.1843,60.952,61.175,21230.0
2019-03-11 11:30:00,65.83,65.99,65.78,65.97,22619.0,61.1657,61.3144,61.1192,61.2958,22619.0
2019-03-11 12:00:00,65.97,66.13,65.94,66.03,23839.0,61.2958,61.4444,61.2679,61.3515,23839.0
2019-03-11 12:30:00,66.03,66.11,65.99,66.04,22742.0,61.3515,61.4259,61.3144,61.3608,22742.0
2019-03-11 13:00:00,66.04,66.15,66.01,66.14,17719.0,61.3608,61.463,61.3329,61.4537,17719.0
2019-03-11 13:30:00,66.13,66.17,66.1,66.17,23196.0,61.4444,61.4816,61.4166,61.4816,23196.0
2019-03-11 14:00:00,66.18,66.32,66.15,66.32,21632.0,61.4909,61.621,61.463,61.621,21632.0
2019-03-11 14:30:00,66.33,66.38,66.29,66.34,27360.0,61.6303,61.6767,61.5931,61.6396,27360.0
2019-03-11 15:00:00,66.33,66.43,66.32,66.38,26613.0,61.6303,61.7232,61.621,61.6767,26613.0
2019-03-11 15:30:00,66.38,66.61,66.37,66.46,183141.0,61.6767,61.8904,61.6674,61.7511,183141.0
2019-03-12 09:30:00,66.57,66.76,66.5,66.55,40175.0,61.8533,62.0298,61.7882,61.8347,40175.0
2019-03-12 10:00:00,66.54,66.7,66.45,66.57,50608.0,61.8254,61.9741,61.7418,61.8533,50608.0
2019-03-12 10:30:00,66.59,66.72,66.59,66.61,36605.0,61.8719,61.9926,61.8719,61.8904,36605.0
2019-03-12 11:00:00,66.6,66.86,66.6,66.74,40310.0,61.8811,62.1227,61.8811,62.0112,40310.0
2019-03-12 11:30:00,66.74,66.77,66.68,66.71,40776.0,62.0112,62.0391,61.9555,61.9834,40776.0
2019-03-12 12:00:00,66.7,66.71,66.61,66.63,40471.0,61.9741,61.9834,61.8904,61.909,40471.0
2019-03-12 12:30:00,66.62,66.63,66.45,66.47,68782.0,61.8997,61.909,61.7418,61.7604,68782.0
2019-03-12 13:00:00,66.45,66.49,66.3,66.39,44868.0,61.7418,61.7789,61.6024,61.686,44868.0
2019-03-12 13:30:00,66.37,66.44,66.35,66.37,36107.0,61.6674,61.7325,61.6489,61.6674,36107.0
2019-03-12 14:00:00,66.38,66.5,66.38,66.45,29656.0,61.6767,61.7882,61.6767,61.7418,29656.0
2019-03-12 14:30:00,66.45,66.53,66.41,66.53,32763.0,61.7418,61.8161,61.7046,61.8161,32763.0
2019-03-12 15:00:00,66.53,66.54,66.31,66.45,39319.0,61.8161,61.8254,61.6117,61.7418,39319.0
2019-03-12 15:30:00,66.45,66.62,66.32,66.42,149486.0,61.7418,61.8997,61.621,61.7139,149486.0
2019-03-13 09:30:00,66.64,67.09,66.64,67.09,46042.0,61.9183,62.3364,61.9183,62.3364,46042.0
2019-03-13 10:00:00,67.05,67.1,66.84,66.91,46721.0,62.2993,62.3457,62.1041,62.1692,46721.0
2019-03-13 10:30:00,66.91,66.91,66.67,66.78,64168.0,62.1692,62.1692,61.9462,62.0484,64168.0
2019-03-13 11:00:00,66.77,66.91,66.77,66.84,31403.0,62.0391,62.1692,62.0391,62.1041,31403.0
2019-03-13 11:30:00,66.84,66.91,66.72,66.86,65133.0,62.1041,62.1692,61.9926,62.1227,65133.0
2019-03-13 12:00:00,66.85,67.06,66.85,67.05,65779.0,62.1134,62.3086,62.1134,62.2993,65779.0
2019-03-13 12:30:00,67.05,67.26,67.05,67.25,55471.0,62.2993,62.4944,62.2993,62.4851,55471.0
2019-03-13 13:00:00,67.25,67.35,67.23,67.29,36745.0,62.4851,62.578,62.4665,62.5223,36745.0
2019-03-13 13:30:00,67.3,67.32,67.08,67.24,45075.0,62.5315,62.5501,62.3271,62.4758,45075.0
2019-03-13 14:00:00,67.23,67.32,67.18,67.24,32582.0,62.4665,62.5501,62.4201,62.4758,32582.0
2019-03-13 14:30:00,67.22,67.3,67.15,67.21,45723.0,62.4572,62.5315,62.3922,62.4479,45723.0
2019-03-13 15:00:00,67.21,67.22,67.04,67.04,99521.0,62.4479,62.4572,62.29,62.29,99521.0
2019-03-13 15:30:00,67.04,67.1,66.87,66.94,222836.0,62.29,62.3457,62.132,62.1971,222836.0
2019-03-14 09:30:00,66.91,66.93,66.58,66.7,29794.0,62.1692,62.1878,61.8626,61.9741,29794.0
2019-03-14 10:00:00,66.65,66.93,66.5,66.93,16336.0,61.9276,62.1878,61.7882,62.1878,16336.0
2019-03-14 10:30:00,66.93,67.18,66.81,67.18,23243.0,62.1878,62.4201,62.0763,62.4201,23243.0
2019-03-14 11:00:00,67.14,67.15,67.0,67.06,23273.0,62.3829,62.3922,62.2528,62.3086,23273.0
2019-03-14 11:30:00,67.06,67.21,67.05,67.07,22504.0,62.3086,62.4479,62.2993,62.3178,22504.0
2019-03-14 12:00:00,67.07,67.1,67.02,67.07,18794.0,62.3178,62.3457,62.2714,62.3178,18794.0
2019-03-14 12:30:00,67.1,67.14,67.07,67.11,9762.0,62.3457,62.3829,62.3178,62.355,9762.0
2019-03-14 13:00:00,67.12,67.17,67.07,67.07,14144.0,62.3643,62.4108,62.3178,62.3178,14144.0
2019-03-14 13:30:00,67.07,67.08,66.96,66.98,16951.0,62.3178,62.3271,62.2156,62.2342,16951.0
2019-03-14 14:00:00,66.99,67.02,66.95,66.98,21096.0,62.2435,62.2714,62.2063,62.2342,21096.0
2019-03-14 14:30:00,66.98,67.02,66.92,66.97,26360.0,62.2342,62.2714,62.1785,62.2249,26360.0
2019-03-14 15:00:00,66.97,66.99,66.89,66.94,37333.0,62.2249,62.2435,62.1506,62.1971,37333.0
2019-03-14 15:30:00,66.96,66.99,66.82,66.92,128669.0,62.2156,62.2435,62.0856,62.1785,128669.0
2019-03-15 09:30:00,66.9,67.24,66.9,67.09,290632.0,62.1599,62.4758,62.1599,62.3364,290632.0
2019-03-15 10:00:00,67.09,67.41,67.05,67.36,28225.0,62.3364,62.6338,62.2993,62.5873,28225.0
2019-03-15 10:30:00,67.4,67.43,67.13,67.2,22361.0,62.6245,62.6523,62.3736,62.4386,22361.0
2019-03-15 11:00:00,67.19,67.21,67.03,67.17,32420.0,62.4293,62.4479,62.2807,62.4108,32420.0
2019-03-15 11:30:00,67.18,67.22,67.04,67.19,35425.0,62.4201,62.4572,62.29,62.4293,35425.0
2019-03-15 12:00:00,67.2,67.24,67.11,67.24,27968.0,62.4386,62.4758,62.355,62.4758,27968.0
2019-03-15 12:30:00,67.24,67.36,67.23,67.26,20604.0,62.4758,62.5873,62.4665,62.4944,20604.0
2019-03-15 13:00:00,67.26,67.35,67.21,67.25,28625.0,62.4944,62.578,62.4479,62.4851,28625.0
2019-03-15 13:30:00,67.24,67.28,67.19,67.28,15111.0,62.4758,62.513,62.4293,62.513,15111.0
2019-03-15 14:00:00,67.28,67.32,67.25,67.26,22296.0,62.513,62.5501,62.4851,62.4944,22296.0
2019-03-15 14:30:00,67.27,67.46,67.26,67.32,25610.0,62.5037,62.6802,62.4944,62.5501,25610.0
2019-03-15 15:00:00,67.33,67.39,67.27,67.35,34117.0,62.5594,62.6152,62.5037,62.578,34117.0
2019-03-15 15:30:00,67.35,67.4,67.2,67.39,210838.0,62.578,62.6245,62.4386,62.6152,210838.0
2019-03-18 09:30:00,67.28,67.5,67.12,67.33,39119.0,62.513,62.7174,62.3643,62.5594,39119.0
2019-03-18 10:00:00,67.31,67.4,67.16,67.22,21481.0,62.5408,62.6245,62.4015,62.4572,21481.0
2019-03-18 10:30:00,67.2,67.33,67.08,67.14,28936.0,62.4386,62.5594,62.3271,62.3829,28936.0
2019-03-18 11:00:00,67.15,67.15,66.8,66.87,35857.0,62.3922,62.3922,62.067,62.132,35857.0
2019-03-18 11:30:00,66.86,66.9,66.73,66.73,22098.0,62.1227,62.1599,62.0019,62.0019,22098.0
2019-03-18 12:00:00,66.75,66.86,66.71,66.76,21368.0,62.0205,62.1227,61.9834,62.0298,21368.0
2019-03-18 12:30:00,66.75,66.75,66.67,66.7,29757.0,62.0205,62.0205,61.9462,61.9741,29757.0
2019-03-18 13:00:00,66.69,66.7,66.6,66.67,20080.0,61.9648,61.9741,61.8811,61.9462,20080.0
2019-03-18 13:30:00,66.65,66.74,66.63,66.74,16843.0,61.9276,62.0112,61.909,62.0112,16843.0
2019-03-18 14:00:00,66.74,66.74,66.67,66.67,23774.0,62.0112,62.0112,61.9462,61.9462,23774.0
2019-03-18 14:30:00,66.68,66.87,66.68,66.82,21130.0,61.9555,62.132,61.9555,62.0856,21130.0
2019-03-18 15:00:00,66.8,66.8,66.71,66.74,39788.0,62.067,62.067,61.9834,62.0112,39788.0
2019-03-18 15:30:00,66.75,66.9,66.69,66.86,109411.0,62.0205,62.1599,61.9648,62.1227,109411.0
2019-03-19 09:30:00,66.71,66.72,66.03,66.13,97193.0,61.9834,61.9926,61.3515,61.4444,97193.0
2019-03-19 10:00:00,66.2,66.37,66.08,66.12,42777.0,61.5095,61.6674,61.398,61.4352,42777.0
2019-03-19 10:30:00,66.12,66.12,65.93,65.96,33703.0,61.4352,61.4352,61.2586,61.2865,33703.0
2019-03-19 11:00:00,65.97,66.15,65.91,66.13,75390.0,61.2958,61.463,61.24,61.4444,75390.0
2019-03-19 11:30:00,66.14,66.5,66.1,66.49,26904.0,61.4537,61.7882,61.4166,61.7789,26904.0
2019-03-19 12:00:00,66.49,66.55,66.33,66.47,17616.0,61.7789,61.8347,61.6303,61.7604,17616.0
2019-03-19 12:30:00,66.48,66.49,66.18,66.34,33943.0,61.7696,61.7789,61.4909,61.6396,33943.0
2019-03-19 13:00:00,66.34,66.47,66.3,66.41,16679.0,61.6396,61.7604,61.6024,61.7046,16679.0
2019-03-19 13:30:00,66.4,66.48,66.32,66.32,19484.0,61.6953,61.7696,61.621,61.621,19484.0
2019-03-19 14:00:00,66.32,66.37,66.18,66.27,27343.0,61.621,61.6674,61.4909,61.5745,27343.0
2019-03-19 14:30:00,66.28,66.39,66.26,66.29,33799.0,61.5838,61.686,61.5652,61.5931,33799.0
2019-03-19 15:00:00,66.29,66.38,66.14,66.19,38026.0,61.5931,61.6767,61.4537,61.5002,38026.0
2019-03-19 15:30:00,66.19,66.41,66.18,66.38,210427.0,61.5002,61.7046,61.4909,61.6767,210427.0
2019-03-20 09:30:00,66.54,66.55,66.02,66.02,39397.0,61.8254,61.8347,61.3422,61.3422,39397.0
2019-03-20 10:00:00,65.97,66.17,65.78,65.85,41884.0,61.2958,61.4816,61.1192,61.1843,41884.0
2019-03-20 10:30:00,65.84,65.9,65.71,65.73,36039.0,61.175,61.2307,61.0542,61.0728,36039.0
2019-03-20 11:00:00,65.74,65.94,65.69,65.92,31908.0,61.0821,61.2679,61.0356,61.2493,31908.0
2019-03-20 11:30:00,65.92,65.98,65.87,65.93,35058.0,61.2493,61.3051,61.2029,61.2586,35058.0
2019-03-20 12:00:00,65.94,65.96,65.78,65.83,44463.0,61.2679,61.2865,61.1192,61.1657,44463.0
2019-03-20 12:30:00,65.84,65.86,65.68,65.79,38758.0,61.175,61.1936,61.0263,61.1285,38758.0
2019-03-20 13:00:00,65.78,65.81,65.67,65.8,24849.0,61.1192,61.1471,61.017,61.1378,24849.0
2019-03-20 13:30:00,65.81,65.81,65.66,65.74,28254.0,61.1471,61.1471,61.0077,61.0821,28254.0
2019-03-20 14:00:00,65.77,66.22,65.76,66.22,197302.0,61.11,61.5281,61.1007,61.5281,197302.0
2019-03-20 14:30:00,66.24,66.37,66.14,66.2,64088.0,61.5467,61.6674,61.4537,61.5095,64088.0
2019-03-20 15:00:00,66.22,66.23,66.0,66.05,74583.0,61.5281,61.5374,61.3237,61.3701,74583.0
2019-03-20 15:30:00,66.04,66.05,65.69,65.83,279185.0,61.3608,61.3701,61.0356,61.1657,279185.0
2019-03-21 09:30:00,65.83,66.33,65.77,66.24,27097.0,61.1657,61.6303,61.11,61.5467,27097.0
2019-03-21 10:00:00,66.26,66.32,66.17,66.24,20433.0,61.5652,61.621,61.4816,61.5467,20433.0
2019-03-21 10:30:00,66.27,66.44,66.24,66.41,51312.0,61.5745,61.7325,61.5467,61.7046,51312.0
2019-03-21 11:00:00,66.41,66.6,66.41,66.47,44828.0,61.7046,61.8811,61.7046,61.7604,44828.0
2019-03-21 11:30:00,66.47,66.85,66.46,66.84,81900.0,61.7604,62.1134,61.7511,62.1041,81900.0
2019-03-21 12:00:00,66.86,66.87,66.69,66.7,72070.0,62.1227,62.132,61.9648,61.9741,72070.0
2019-03-21 12:30:00,66.75,66.82,66.68,66.79,19404.0,62.0205,62.0856,61.9555,62.0577,19404.0
2019-03-21 13:00:00,66.8,66.81,66.7,66.74,50165.0,62.067,62.0763,61.9741,62.0112,50165.0
2019-03-21 13:30:00,66.76,66.76,66.55,66.63,26262.0,62.0298,62.0298,61.8347,61.909,26262.0
2019-03-21 14:00:00,66.62,66.77,66.6,66.69,57037.0,61.8997,62.0391,61.8811,61.9648,57037.0
2019-03-21 14:30:00,66.68,66.81,66.63,66.76,34246.0,61.9555,62.0763,61.909,62.0298,34246.0
2019-03-21 15:00:00,66.75,66.88,66.65,66.75,61712.0,62.0205,62.1413,61.9276,62.0205,61712.0
2019-03-21 15:30:00,66.76,66.87,66.71,66.78,232918.0,62.0298,62.132,61.9834,62.0484,232918.0
2019-03-22 09:30:00,66.85,67.23,66.51,67.08,55333.0,62.1134,62.4665,61.7975,62.3271,55333.0
2019-03-22 10:00:00,67.17,67.32,67.08,67.22,52282.0,62.4108,62.5501,62.3271,62.4572,52282.0
2019-03-22 10:30:00,67.21,67.43,67.21,67.24,74712.0,62.4479,62.6523,62.4479,62.4758,74712.0
2019-03-22 11:00:00,67.24,67.36,67.17,67.24,38079.0,62.4758,62.5873,62.4108,62.4758,38079.0
2019-03-22 11:30:00,67.23,67.31,67.02,67.02,33178.0,62.4665,62.5408,62.2714,62.2714,33178.0
2019-03-22 12:00:00,67.01,67.16,66.97,67.02,69234.0,62.2621,62.4015,62.2249,62.2714,69234.0
2019-03-22 12:30:00,67.01,67.12,66.96,67.09,30630.0,62.2621,62.3643,62.2156,62.3364,30630.0
2019-03-22 13:00:00,67.09,67.2,67.0,67.12,25048.0,62.3364,62.4386,62.2528,62.3643,25048.0
2019-03-22 13:30:00,67.14,67.2,66.99,66.99,32896.0,62.3829,62.4386,62.2435,62.2435,32896.0
2019-03-22 14:00:00,67.01,67.21,66.96,67.18,54748.0,62.2621,62.4479,62.2156,62.4201,54748.0
2019-03-22 14:30:00,67.15,67.27,67.1,67.23,50367.0,62.3922,62.5037,62.3457,62.4665,50367.0
2019-03-22 15:00:00,67.23,67.33,67.17,67.2,54733.0,62.4665,62.5594,62.4108,62.4386,54733.0
2019-03-22 15:30:00,67.18,67.21,67.04,67.1,186289.0,62.4201,62.4479,62.29,62.3457,186289.0
2019-03-25 09:30:00,67.13,67.39,66.87,67.31,60430.0,62.3736,62.6152,62.132,62.5408,60430.0
2019-03-25 10:00:00,67.31,67.47,67.26,67.45,35851.0,62.5408,62.6895,62.4944,62.6709,35851.0
2019-03-25 10:30:00,67.47,67.85,67.45,67.77,38743.0,62.6895,63.0426,62.6709,62.9682,38743.0
2019-03-25 11:00:00,67.77,67.81,67.61,67.76,29284.0,62.9682,63.0054,62.8196,62.959,29284.0
2019-03-25 11:30:00,67.75,67.97,67.68,67.77,23374.0,62.9497,63.1541,62.8846,62.9682,23374.0
2019-03-25 12:00:00,67.77,68.0,67.74,67.97,16664.0,62.9682,63.182,62.9404,63.1541,16664.0
2019-03-25 12:30:00,67.96,67.99,67.73,67.85,28995.0,63.1448,63.1727,62.9311,63.0426,28995.0
2019-03-25 13:00:00,67.85,68.06,67.81,67.97,40925.0,63.0426,63.2377,63.0054,63.1541,40925.0
2019-03-25 13:30:00,67.96,68.02,67.69,67.92,77881.0,63.1448,63.2005,62.8939,63.1076,77881.0
2019-03-25 14:00:00,67.92,68.23,67.92,68.18,103729.0,63.1076,63.3957,63.1076,63.3492,103729.0
2019-03-25 14:30:00,68.18,68.34,68.1,68.32,56754.0,63.3492,63.4979,63.2749,63.4793,56754.0
2019-03-25 15:00:00,68.32,68.37,68.2,68.25,188362.0,63.4793,63.5257,63.3678,63.4142,188362.0
2019-03-25 15:30:00,68.24,68.28,67.94,68.02,275500.0,63.4049,63.4421,63.1262,63.2005,275500.0
2019-03-26 09:30:00,68.45,69.36,68.32,69.24,108867.0,63.6001,64.4456,63.4793,64.3341,108867.0
2019-03-26 10:00:00,69.24,69.52,68.85,69.02,142739.0,64.3341,64.5943,63.9717,64.1297,142739.0
2019-03-26 10:30:00,69.0,69.17,68.89,69.07,57954.0,64.1111,64.2691,64.0089,64.1761,57954.0
2019-03-26 11:00:00,69.07,69.54,69.04,69.23,268308.0,64.1761,64.6128,64.1483,64.3248,268308.0
2019-03-26 11:30:00,69.25,69.28,68.97,69.0,42174.0,64.3434,64.3713,64.0832,64.1111,42174.0
2019-03-26 12:00:00,69.0,69.09,68.9,69.02,49488.0,64.1111,64.1947,64.0182,64.1297,49488.0
2019-03-26 12:30:00,69.02,69.06,68.82,68.93,35332.0,64.1297,64.1668,63.9439,64.0461,35332.0
2019-03-26 13:00:00,68.93,68.97,68.68,68.69,27339.0,64.0461,64.0832,63.8138,63.8231,27339.0
2019-03-26 13:30:00,68.69,68.76,68.54,68.75,74280.0,63.8231,63.8881,63.6837,63.8788,74280.0
2019-03-26 14:00:00,68.75,68.87,68.71,68.8,22544.0,63.8788,63.9903,63.8416,63.9253,22544.0
2019-03-26 14:30:00,68.78,69.03,68.74,68.88,55062.0,63.9067,64.139,63.8695,63.9996,55062.0
2019-03-26 15:00:00,68.88,69.0,68.71,68.81,94675.0,63.9996,64.1111,63.8416,63.9346,94675.0
2019-03-26 15:30:00,68.81,68.82,68.52,68.77,177944.0,63.9346,63.9439,63.6651,63.8974,177944.0
2019-03-27 09:30:00,68.57,68.93,68.56,68.56,52339.0,63.7116,64.0461,63.7023,63.7023,52339.0
2019-03-27 10:00:00,68.58,68.69,68.56,68.64,29960.0,63.7209,63.8231,63.7023,63.7766,29960.0
2019-03-27 10:30:00,68.65,68.77,68.37,68.44,59691.0,63.7859,63.8974,63.5257,63.5908,59691.0
2019-03-27 11:00:00,68.45,68.54,68.21,68.35,43217.0,63.6001,63.6837,63.3771,63.5072,43217.0
2019-03-27 11:30:00,68.36,68.55,68.24,68.54,29042.0,63.5164,63.693,63.4049,63.6837,29042.0
2019-03-27 12:00:00,68.56,68.84,68.53,68.75,48685.0,63.7023,63.9624,63.6744,63.8788,48685.0
2019-03-27 12:30:00,68.75,69.03,68.74,68.98,41626.0,63.8788,64.139,63.8695,64.0925,41626.0
2019-03-27 13:00:00,68.98,69.1,68.88,69.06,58268.0,64.0925,64.204,63.9996,64.1668,58268.0
2019-03-27 13:30:00,69.05,69.19,69.02,69.13,106118.0,64.1576,64.2876,64.1297,64.2319,106118.0
2019-03-27 14:00:00,69.14,69.31,69.1,69.28,116727.0,64.2412,64.3991,64.204,64.3713,116727.0
2019-03-27 14:30:00,69.28,69.32,69.06,69.24,107625.0,64.3713,64.4084,64.1668,64.3341,107625.0
2019-03-27 15:00:00,69.25,69.37,69.2,69.37,86953.0,64.3434,64.4549,64.2969,64.4549,86953.0
2019-03-27 15:30:00,69.37,69.44,69.19,69.35,352971.0,64.4549,64.5199,64.2876,64.4363,352971.0
2019-03-28 09:30:00,69.61,70.39,69.61,70.3,166441.0,64.6779,65.4026,64.6779,65.319,166441.0
2019-03-28 10:00:00,70.28,70.87,70.16,70.76,178941.0,65.3004,65.8486,65.1889,65.7464,178941.0
2019-03-28 10:30:00,70.75,70.83,70.48,70.78,119290.0,65.7371,65.8114,65.4862,65.765,119290.0
2019-03-28 11:00:00,70.78,71.36,70.71,71.26,129976.0,65.765,66.3039,65.6999,66.211,129976.0
2019-03-28 11:30:00,71.26,71.63,71.2,71.47,260154.0,66.211,66.5548,66.1552,66.4061,260154.0
2019-03-28 12:00:00,71.45,71.75,71.38,71.72,117941.0,66.3875,66.6662,66.3225,66.6384,117941.0
2019-03-28 12:30:00,71.72,71.75,71.46,71.6,180410.0,66.6384,66.6662,66.3968,66.5269,180410.0
2019-03-28 13:00:00,71.6,71.75,71.42,71.46,168947.0,66.5269,66.6662,66.3596,66.3968,168947.0
2019-03-28 13:30:00,71.46,71.96,71.39,71.96,141769.0,66.3968,66.8614,66.3318,66.8614,141769.0
2019-03-28 14:00:00,71.96,71.98,71.76,71.84,148937.0,66.8614,66.88,66.6755,66.7499,148937.0
2019-03-28 14:30:00,71.84,71.93,71.63,71.93,157784.0,66.7499,66.8335,66.5548,66.8335,157784.0
2019-03-28 15:00:00,71.93,72.09,71.86,71.93,199169.0,66.8335,66.9822,66.7685,66.8335,199169.0
2019-03-28 15:30:00,71.93,72.09,71.81,71.94,492106.0,66.8335,66.9822,66.722,66.8428,492106.0
2019-03-29 09:30:00,72.19,72.19,71.25,71.45,131965.0,67.0751,67.0751,66.2017,66.3875,131965.0
2019-03-29 10:00:00,71.5,71.58,70.85,71.11,121770.0,66.434,66.5083,65.83,66.0716,121770.0
2019-03-29 10:30:00,71.1,71.12,70.75,70.81,101764.0,66.0623,66.0809,65.7371,65.7929,101764.0
2019-03-29 11:00:00,70.8,71.07,70.78,71.04,101615.0,65.7836,66.0344,65.765,66.0066,101615.0
2019-03-29 11:30:00,71.02,71.2,70.93,71.11,57717.0,65.988,66.1552,65.9043,66.0716,57717.0
2019-03-29 12:00:00,71.12,71.3,71.04,71.19,63650.0,66.0809,66.2481,66.0066,66.1459,63650.0
2019-03-29 12:30:00,71.18,71.48,71.17,71.43,62565.0,66.1366,66.4154,66.1273,66.3689,62565.0
2019-03-29 13:00:00,71.44,71.67,71.28,71.45,136729.0,66.3782,66.5919,66.2296,66.3875,136729.0
2019-03-29 13:30:00,71.45,71.61,71.35,71.42,54200.0,66.3875,66.5362,66.2946,66.3596,54200.0
2019-03-29 14:00:00,71.42,71.47,71.25,71.29,60381.0,66.3596,66.4061,66.2017,66.2388,60381.0
2019-03-29 14:30:00,71.29,71.46,71.24,71.39,237616.0,66.2388,66.3968,66.1924,66.3318,237616.0
2019-03-29 15:00:00,71.41,71.5,71.14,71.22,105842.0,66.3503,66.434,66.0995,66.1738,105842.0
2019-03-29 15:30:00,71.23,71.36,71.17,71.25,476621.0,66.1831,66.3039,66.1273,66.2017,476621.0
2019-04-01 09:30:00,71.18,71.2,70.41,70.8,124195.0,66.1366,66.1552,65.4212,65.7836,124195.0
2019-04-01 10:00:00,70.73,70.96,70.4,70.6,220060.0,65.7185,65.9322,65.4119,65.5977,220060.0
2019-04-01 10:30:00,70.63,70.99,70.58,70.92,55018.0,65.6256,65.9601,65.5791,65.8951,55018.0
2019-04-01 11:00:00,70.91,71.13,70.83,71.01,70214.0,65.8858,66.0902,65.8114,65.9787,70214.0
2019-04-01 11:30:00,71.03,71.5,71.03,71.36,106394.0,65.9973,66.434,65.9973,66.3039,106394.0
2019-04-01 12:00:00,71.36,71.77,71.36,71.64,98960.0,66.3039,66.6848,66.3039,66.564,98960.0
2019-04-01 12:30:00,71.64,71.66,71.47,71.58,78619.0,66.564,66.5826,66.4061,66.5083,78619.0
2019-04-01 13:00:00,71.58,71.64,71.49,71.49,42554.0,66.5083,66.564,66.4247,66.4247,42554.0
2019-04-01 13:30:00,71.49,71.62,71.43,71.6,82740.0,66.4247,66.5455,66.3689,66.5269,82740.0
2019-04-01 14:00:00,71.61,71.68,71.55,71.59,87079.0,66.5362,66.6012,66.4804,66.5176,87079.0
2019-04-01 14:30:00,71.59,71.81,71.56,71.76,63499.0,66.5176,66.722,66.4897,66.6755,63499.0
2019-04-01 15:00:00,71.75,71.87,71.61,71.83,103606.0,66.6662,66.7777,66.5362,66.7406,103606.0
2019-04-01 15:30:00,71.83,72.03,71.82,71.97,318330.0,66.7406,66.9264,66.7313,66.8707,318330.0
2019-04-02 09:30:00,71.89,72.1,71.69,71.98,139056.0,66.7963,66.9915,66.6105,66.88,139056.0
2019-04-02 10:00:00,71.95,72.28,71.87,72.28,110006.0,66.8521,67.1587,66.7777,67.1587,110006.0
2019-04-02 10:30:00,72.28,72.49,72.03,72.22,66594.0,67.1587,67.3538,66.9264,67.1029,66594.0
2019-04-02 11:00:00,72.2,72.22,71.76,72.04,346902.0,67.0844,67.1029,66.6755,66.9357,346902.0
2019-04-02 11:30:00,72.02,72.06,71.91,72.01,35277.0,66.9171,66.9543,66.8149,66.9078,35277.0
2019-04-02 12:00:00,72.0,72.11,71.51,71.51,68761.0,66.8985,67.0007,66.4433,66.4433,68761.0
2019-04-02 12:30:00,71.53,71.73,71.45,71.58,112301.0,66.4618,66.6477,66.3875,66.5083,112301.0
2019-04-02 13:00:00,71.6,71.83,71.58,71.8,33517.0,66.5269,66.7406,66.5083,66.7127,33517.0
2019-04-02 13:30:00,71.81,71.96,71.78,71.96,21863.0,66.722,66.8614,66.6941,66.8614,21863.0
2019-04-02 14:00:00,71.93,71.98,71.76,71.95,77044.0,66.8335,66.88,66.6755,66.8521,77044.0
2019-04-02 14:30:00,71.96,72.02,71.91,71.99,83134.0,66.8614,66.9171,66.8149,66.8892,83134.0
2019-04-02 15:00:00,72.0,72.04,71.85,71.89,117475.0,66.8985,66.9357,66.7592,66.7963,117475.0
2019-04-02 15:30:00,71.89,72.01,71.87,72.01,318298.0,66.7963,66.9078,66.7777,66.9078,318298.0
2019-04-03 09:30:00,71.7,71.92,71.21,71.71,77623.0,66.6198,66.8242,66.1645,66.6291,77623.0
2019-04-03 10:00:00,71.64,71.85,71.62,71.81,34173.0,66.564,66.7592,66.5455,66.722,34173.0
2019-04-03 10:30:00,71.8,71.95,71.7,71.85,80946.0,66.7127,66.8521,66.6198,66.7592,80946.0
2019-04-03 11:00:00,71.85,72.06,71.82,72.06,79573.0,66.7592,66.9543,66.7313,66.9543,79573.0
2019-04-03 11:30:00,72.07,72.21,72.04,72.08,35095.0,66.9636,67.0937,66.9357,66.9729,35095.0
2019-04-03 12:00:00,72.09,72.12,71.99,72.07,27790.0,66.9822,67.01,66.8892,66.9636,27790.0
2019-04-03 12:30:00,72.05,72.12,72.04,72.08,37251.0,66.945,67.01,66.9357,66.9729,37251.0
2019-04-03 13:00:00,72.07,72.13,71.94,71.96,35879.0,66.9636,67.0193,66.8428,66.8614,35879.0
2019-04-03 13:30:00,71.97,71.97,71.77,71.8,32107.0,66.8707,66.8707,66.6848,66.7127,32107.0
2019-04-03 14:00:00,71.8,71.99,71.79,71.87,86145.0,66.7127,66.8892,66.7034,66.7777,86145.0
2019-04-03 14:30:00,71.88,71.94,71.85,71.88,37207.0,66.787,66.8428,66.7592,66.787,37207.0
2019-04-03 15:00:00,71.88,72.03,71.86,71.95,94379.0,66.787,66.9264,66.7685,66.8521,94379.0
2019-04-03 15:30:00,71.95,72.13,71.93,72.12,212988.0,66.8521,67.0193,66.8335,67.01,212988.0
2019-04-04 09:30:00,72.2,72.2,71.82,72.16,54869.0,67.0844,67.0844,66.7313,67.0472,54869.0
2019-04-04 10:00:00,72.16,72.24,72.01,72.23,28498.0,67.0472,67.1215,66.9078,67.1122,28498.0
2019-04-04 10:30:00,72.24,72.4,72.12,72.33,39300.0,67.1215,67.2702,67.01,67.2052,39300.0
2019-04-04 11:00:00,72.31,72.41,72.17,72.4,163167.0,67.1866,67.2795,67.0565,67.2702,163167.0
2019-04-04 11:30:00,72.4,72.43,72.23,72.24,149641.0,67.2702,67.2981,67.1122,67.1215,149641.0
2019-04-04 12:00:00,72.23,72.37,72.22,72.23,41412.0,67.1122,67.2423,67.1029,67.1122,41412.0
2019-04-04 12:30:00,72.22,72.33,72.16,72.32,43805.0,67.1029,67.2052,67.0472,67.1959,43805.0
2019-04-04 13:00:00,72.33,72.5,72.32,72.42,39021.0,67.2052,67.3631,67.1959,67.2888,39021.0
2019-04-04 13:30:00,72.42,72.58,72.41,72.53,61457.0,67.2888,67.4374,67.2795,67.391,61457.0
2019-04-04 14:00:00,72.53,72.62,72.51,72.54,35155.0,67.391,67.4746,67.3724,67.4003,35155.0
2019-04-04 14:30:00,72.52,72.69,72.5,72.6,36772.0,67.3817,67.5396,67.3631,67.456,36772.0
2019-04-04 15:00:00,72.61,72.78,72.58,72.76,59714.0,67.4653,67.6233,67.4374,67.6047,59714.0
2019-04-04 15:30:00,72.77,72.85,72.56,72.64,447188.0,67.614,67.6883,67.4189,67.4932,447188.0
2019-04-05 09:30:00,72.55,72.74,72.21,72.34,45908.0,67.4096,67.5861,67.0937,67.2144,45908.0
2019-04-05 10:00:00,72.33,72.47,72.22,72.42,15454.0,67.2052,67.3352,67.1029,67.2888,15454.0
2019-04-05 10:30:00,72.44,72.48,72.05,72.05,31113.0,67.3074,67.3445,66.945,66.945,31113.0
2019-04-05 11:00:00,72.04,72.04,71.93,71.99,37708.0,66.9357,66.9357,66.8335,66.8892,37708.0
2019-04-05 11:30:00,71.97,72.03,71.88,71.98,30376.0,66.8707,66.9264,66.787,66.88,30376.0
2019-04-05 12:00:00,71.97,72.05,71.76,71.79,49158.0,66.8707,66.945,66.6755,66.7034,49158.0
2019-04-05 12:30:00,71.81,71.87,71.79,71.82,27409.0,66.722,66.7777,66.7034,66.7313,27409.0
2019-04-05 13:00:00,71.83,71.89,71.81,71.87,22096.0,66.7406,66.7963,66.722,66.7777,22096.0
2019-04-05 13:30:00,71.88,72.02,71.87,72.01,24887.0,66.787,66.9171,66.7777,66.9078,24887.0
2019-04-05 14:00:00,72.01,72.03,71.94,72.02,33483.0,66.9078,66.9264,66.8428,66.9171,33483.0
2019-04-05 14:30:00,72.01,72.03,71.94,71.98,50685.0,66.9078,66.9264,66.8428,66.88,50685.0
2019-04-05 15:00:00,71.99,72.11,71.96,72.08,42214.0,66.8892,67.0007,66.8614,66.9729,42214.0
2019-04-05 15:30:00,72.08,72.33,72.07,72.3,151693.0,66.9729,67.2052,66.9636,67.1773,151693.0
2019-04-08 09:30:00,72.33,72.33,71.59,72.1,65940.0,67.2052,67.2052,66.5176,66.9915,65940.0
2019-04-08 10:00:00,72.12,72.23,71.96,72.0,22352.0,67.01,67.1122,66.8614,66.8985,22352.0
2019-04-08 10:30:00,72.0,72.37,72.0,72.26,31869.0,66.8985,67.2423,66.8985,67.1401,31869.0
2019-04-08 11:00:00,72.25,72.54,72.25,72.38,51618.0,67.1308,67.4003,67.1308,67.2516,51618.0
2019-04-08 11:30:00,72.39,72.44,72.29,72.38,29854.0,67.2609,67.3074,67.168,67.2516,29854.0
2019-04-08 12:00:00,72.39,72.43,72.33,72.38,28696.0,67.2609,67.2981,67.2052,67.2516,28696.0
2019-04-08 12:30:00,72.38,72.4,72.29,72.33,21866.0,67.2516,67.2702,67.168,67.2052,21866.0
2019-04-08 13:00:00,72.33,72.33,72.21,72.22,21259.0,67.2052,67.2052,67.0937,67.1029,21259.0
2019-04-08 13:30:00,72.23,72.25,72.15,72.2,26523.0,67.1122,67.1308,67.0379,67.0844,26523.0
2019-04-08 14:00:00,72.19,72.29,72.12,72.18,33165.0,67.0751,67.168,67.01,67.0658,33165.0
2019-04-08 14:30:00,72.17,72.22,72.1,72.14,27302.0,67.0565,67.1029,66.9915,67.0286,27302.0
2019-04-08 15:00:00,72.15,72.2,72.11,72.14,38938.0,67.0379,67.0844,67.0007,67.0286,38938.0
2019-04-08 15:30:00,72.13,72.41,72.11,72.36,206978.0,67.0193,67.2795,67.0007,67.233,206978.0
2019-04-09 09:30:00,72.35,72.64,72.2,72.64,54832.0,67.2237,67.4932,67.0844,67.4932,54832.0
2019-04-09 10:00:00,72.66,72.67,72.4,72.51,26950.0,67.5118,67.5211,67.2702,67.3724,26950.0
2019-04-09 10:30:00,72.55,72.81,72.55,72.76,23329.0,67.4096,67.6511,67.4096,67.6047,23329.0
2019-04-09 11:00:00,72.78,72.91,72.68,72.89,43814.0,67.6233,67.7441,67.5304,67.7255,43814.0
2019-04-09 11:30:00,72.87,72.88,72.6,72.75,96205.0,67.7069,67.7162,67.456,67.5954,96205.0
2019-04-09 12:00:00,72.73,72.87,72.73,72.87,19285.0,67.5768,67.7069,67.5768,67.7069,19285.0
2019-04-09 12:30:00,72.87,72.87,72.76,72.78,18700.0,67.7069,67.7069,67.6047,67.6233,18700.0
2019-04-09 13:00:00,72.77,72.96,72.71,72.95,42558.0,67.614,67.7905,67.5582,67.7812,42558.0
2019-04-09 13:30:00,72.93,72.95,72.91,72.93,19089.0,67.7626,67.7812,67.7441,67.7626,19089.0
2019-04-09 14:00:00,72.95,72.96,72.87,72.89,75691.0,67.7812,67.7905,67.7069,67.7255,75691.0
2019-04-09 14:30:00,72.9,72.95,72.84,72.88,56048.0,67.7348,67.7812,67.679,67.7162,56048.0
2019-04-09 15:00:00,72.9,72.94,72.85,72.91,51426.0,67.7348,67.7719,67.6883,67.7441,51426.0
2019-04-09 15:30:00,72.9,73.1,72.9,73.03,252197.0,67.7348,67.9206,67.7348,67.8556,252197.0
2019-04-10 09:30:00,73.3,73.57,73.03,73.53,79004.0,68.1064,68.3573,67.8556,68.3201,79004.0
2019-04-10 10:00:00,73.53,73.63,73.34,73.49,58513.0,68.3201,68.413,68.1436,68.283,58513.0
2019-04-10 10:30:00,73.51,73.52,73.27,73.33,43660.0,68.3015,68.3108,68.0786,68.1343,43660.0
2019-04-10 11:00:00,73.34,73.35,73.03,73.03,50170.0,68.1436,68.1529,67.8556,67.8556,50170.0
2019-04-10 11:30:00,73.02,73.24,73.02,73.18,55839.0,67.8463,68.0507,67.8463,67.9949,55839.0
2019-04-10 12:00:00,73.18,73.18,72.9,72.93,55881.0,67.9949,67.9949,67.7348,67.7626,55881.0
2019-04-10 12:30:00,72.94,73.0,72.85,72.93,39896.0,67.7719,67.8277,67.6883,67.7626,39896.0
2019-04-10 13:00:00,72.94,72.96,72.86,72.87,29537.0,67.7719,67.7905,67.6976,67.7069,29537.0
2019-04-10 13:30:00,72.88,72.99,72.85,72.97,22713.0,67.7162,67.8184,67.6883,67.7998,22713.0
2019-04-10 14:00:00,72.97,72.99,72.81,72.86,34084.0,67.7998,67.8184,67.6511,67.6976,34084.0
2019-04-10 14:30:00,72.87,72.97,72.78,72.95,32420.0,67.7069,67.7998,67.6233,67.7812,32420.0
2019-04-10 15:00:00,72.96,73.08,72.94,72.99,29610.0,67.7905,67.902,67.7719,67.8184,29610.0
2019-04-10 15:30:00,73.0,73.22,72.99,73.21,132270.0,67.8277,68.0321,67.8184,68.0228,132270.0
2019-04-11 09:30:00,73.29,73.5,72.82,72.93,108503.0,68.0971,68.2923,67.6604,67.7626,108503.0
2019-04-11 10:00:00,72.95,73.06,72.91,72.98,54980.0,67.7812,67.8834,67.7441,67.8091,54980.0
2019-04-11 10:30:00,72.98,73.22,72.93,73.21,53229.0,67.8091,68.0321,67.7626,68.0228,53229.0
2019-04-11 11:00:00,73.21,73.56,73.21,73.53,53613.0,68.0228,68.348,68.0228,68.3201,53613.0
2019-04-11 11:30:00,73.56,73.56,73.37,73.38,45443.0,68.348,68.348,68.1715,68.1808,45443.0
2019-04-11 12:00:00,73.37,73.51,73.24,73.51,41177.0,68.1715,68.3015,68.0507,68.3015,41177.0
2019-04-11 12:30:00,73.52,73.53,73.39,73.52,29765.0,68.3108,68.3201,68.19,68.3108,29765.0
2019-04-11 13:00:00,73.53,73.59,73.45,73.48,25710.0,68.3201,68.3759,68.2458,68.2737,25710.0
2019-04-11 13:30:00,73.46,73.46,73.35,73.38,27860.0,68.2551,68.2551,68.1529,68.1808,27860.0
2019-04-11 14:00:00,73.38,73.41,73.24,73.24,33925.0,68.1808,68.2086,68.0507,68.0507,33925.0
2019-04-11 14:30:00,73.25,73.39,73.22,73.37,48992.0,68.06,68.19,68.0321,68.1715,48992.0
2019-04-11 15:00:00,73.36,73.42,73.32,73.34,48065.0,68.1622,68.2179,68.125,68.1436,48065.0
2019-04-11 15:30:00,73.34,73.72,73.33,73.68,230148.0,68.1436,68.4967,68.1343,68.4595,230148.0
2019-04-12 09:30:00,73.51,73.67,73.31,73.56,46915.0,68.3015,68.4502,68.1157,68.348,46915.0
2019-04-12 10:00:00,73.6,73.99,73.43,73.93,60990.0,68.3852,68.7475,68.2272,68.6918,60990.0
2019-04-12 10:30:00,73.94,74.14,73.83,73.86,60836.0,68.7011,68.8869,68.5989,68.6267,60836.0
2019-04-12 11:00:00,73.85,73.9,73.65,73.66,30086.0,68.6175,68.6639,68.4316,68.4409,30086.0
2019-04-12 11:30:00,73.64,73.76,73.59,73.66,21982.0,68.4223,68.5338,68.3759,68.4409,21982.0
2019-04-12 12:00:00,73.66,73.72,73.54,73.55,17115.0,68.4409,68.4967,68.3294,68.3387,17115.0
2019-04-12 12:30:00,73.56,73.69,73.51,73.67,15821.0,68.348,68.4688,68.3015,68.4502,15821.0
2019-04-12 13:00:00,73.68,73.73,73.64,73.7,17989.0,68.4595,68.506,68.4223,68.4781,17989.0
2019-04-12 13:30:00,73.72,73.77,73.67,73.7,14220.0,68.4967,68.5431,68.4502,68.4781,14220.0
2019-04-12 14:00:00,73.71,73.81,73.7,73.71,17854.0,68.4874,68.5803,68.4781,68.4874,17854.0
2019-04-12 14:30:00,73.72,73.81,73.68,73.72,31950.0,68.4967,68.5803,68.4595,68.4967,31950.0
2019-04-12 15:00:00,73.71,73.79,73.68,73.75,29457.0,68.4874,68.5617,68.4595,68.5245,29457.0
2019-04-12 15:30:00,73.74,73.92,73.71,73.9,99819.0,68.5153,68.6825,68.4874,68.6639,99819.0
2019-04-15 09:30:00,74.11,74.49,74.03,74.19,70250.0,68.859,69.2121,68.7847,68.9334,70250.0
2019-04-15 10:00:00,74.19,74.2,73.91,73.94,35410.0,68.9334,68.9427,68.6732,68.7011,35410.0
2019-04-15 10:30:00,73.96,74.12,73.91,74.04,37155.0,68.7197,68.8683,68.6732,68.794,37155.0
2019-04-15 11:00:00,74.04,74.12,73.96,74.02,55594.0,68.794,68.8683,68.7197,68.7754,55594.0
2019-04-15 11:30:00,74.02,74.03,73.87,73.96,38297.0,68.7754,68.7847,68.636,68.7197,38297.0
2019-04-15 12:00:00,73.96,74.01,73.91,73.97,20997.0,68.7197,68.7661,68.6732,68.729,20997.0
2019-04-15 12:30:00,73.98,74.01,73.92,73.92,19869.0,68.7382,68.7661,68.6825,68.6825,19869.0
2019-04-15 13:00:00,73.92,73.96,73.88,73.94,23372.0,68.6825,68.7197,68.6453,68.7011,23372.0
2019-04-15 13:30:00,73.97,74.04,73.96,74.03,21921.0,68.729,68.794,68.7197,68.7847,21921.0
2019-04-15 14:00:00,74.03,74.04,73.84,73.84,31024.0,68.7847,68.794,68.6082,68.6082,31024.0
2019-04-15 14:30:00,73.86,73.9,73.82,73.84,27563.0,68.6267,68.6639,68.5896,68.6082,27563.0
2019-04-15 15:00:00,73.85,73.95,73.76,73.77,38767.0,68.6175,68.7104,68.5338,68.5431,38767.0
2019-04-15 15:30:00,73.78,73.87,73.66,73.75,242284.0,68.5524,68.636,68.4409,68.5245,242284.0
2019-04-16 09:30:00,73.88,74.14,73.67,73.99,45679.0,68.6453,68.8869,68.4502,68.7475,45679.0
2019-04-16 10:00:00,73.99,73.99,73.6,73.68,44167.0,68.7475,68.7475,68.3852,68.4595,44167.0
2019-04-16 10:30:00,73.7,73.84,73.62,73.66,32405.0,68.4781,68.6082,68.4038,68.4409,32405.0
2019-04-16 11:00:00,73.66,73.68,73.52,73.57,43702.0,68.4409,68.4595,68.3108,68.3573,43702.0
2019-04-16 11:30:00,73.57,73.59,73.45,73.5,25145.0,68.3573,68.3759,68.2458,68.2923,25145.0
2019-04-16 12:00:00,73.5,73.57,73.39,73.56,39755.0,68.2923,68.3573,68.19,68.348,39755.0
2019-04-16 12:30:00,73.56,73.57,73.23,73.39,33896.0,68.348,68.3573,68.0414,68.19,33896.0
2019-04-16 13:00:00,73.37,73.41,73.3,73.34,31769.0,68.1715,68.2086,68.1064,68.1436,31769.0
2019-04-16 13:30:00,73.35,73.36,73.27,73.31,50034.0,68.1529,68.1622,68.0786,68.1157,50034.0
2019-04-16 14:00:00,73.31,73.32,73.15,73.26,42206.0,68.1157,68.125,67.9671,68.0693,42206.0
2019-04-16 14:30:00,73.26,73.45,73.23,73.44,39448.0,68.0693,68.2458,68.0414,68.2365,39448.0
2019-04-16 15:00:00,73.44,73.59,73.43,73.54,53745.0,68.2365,68.3759,68.2272,68.3294,53745.0
2019-04-16 15:30:00,73.54,73.59,73.39,73.57,216848.0,68.3294,68.3759,68.19,68.3573,216848.0
2019-04-17 09:30:00,73.88,73.92,73.54,73.78,62647.0,68.6453,68.6825,68.3294,68.5524,62647.0
2019-04-17 10:00:00,73.73,73.74,73.38,73.62,37694.0,68.506,68.5153,68.1808,68.4038,37694.0
2019-04-17 10:30:00,73.63,73.89,73.61,73.68,43586.0,68.413,68.6546,68.3945,68.4595,43586.0
2019-04-17 11:00:00,73.68,73.78,73.56,73.77,49518.0,68.4595,68.5524,68.348,68.5431,49518.0
2019-04-17 11:30:00,73.81,73.81,73.55,73.7,49593.0,68.5803,68.5803,68.3387,68.4781,49593.0
2019-04-17 12:00:00,73.71,73.87,73.68,73.85,43509.0,68.4874,68.636,68.4595,68.6175,43509.0
2019-04-17 12:30:00,73.87,73.97,73.71,73.74,48302.0,68.636,68.729,68.4874,68.5153,48302.0
2019-04-17 13:00:00,73.75,73.87,73.72,73.81,38311.0,68.5245,68.636,68.4967,68.5803,38311.0
2019-04-17 13:30:00,73.81,73.96,73.73,73.73,25406.0,68.5803,68.7197,68.506,68.506,25406.0
2019-04-17 14:00:00,73.74,73.96,73.67,73.68,52845.0,68.5153,68.7197,68.4502,68.4595,52845.0
2019-04-17 14:30:00,73.68,73.8,73.68,73.75,25901.0,68.4595,68.571,68.4595,68.5245,25901.0
2019-04-17 15:00:00,73.74,73.84,73.73,73.77,34733.0,68.5153,68.6082,68.506,68.5431,34733.0
2019-04-17 15:30:00,73.75,73.79,73.59,73.64,189040.0,68.5245,68.5617,68.3759,68.4223,189040.0
2019-04-18 09:30:00,73.6,73.89,73.42,73.77,89736.0,68.3852,68.6546,68.2179,68.5431,89736.0
2019-04-18 10:00:00,73.76,73.82,73.39,73.39,64341.0,68.5338,68.5896,68.19,68.19,64341.0
2019-04-18 10:30:00,73.39,73.68,73.39,73.57,51227.0,68.19,68.4595,68.19,68.3573,51227.0
2019-04-18 11:00:00,73.55,73.7,73.55,73.67,45923.0,68.3387,68.4781,68.3387,68.4502,45923.0
2019-04-18 11:30:00,73.68,73.83,73.65,73.72,76608.0,68.4595,68.5989,68.4316,68.4967,76608.0
2019-04-18 12:00:00,73.73,73.86,73.69,73.76,61545.0,68.506,68.6267,68.4688,68.5338,61545.0
2019-04-18 12:30:00,73.75,73.9,73.73,73.83,43559.0,68.5245,68.6639,68.506,68.5989,43559.0
2019-04-18 13:00:00,73.85,73.94,73.81,73.88,28486.0,68.6175,68.7011,68.5803,68.6453,28486.0
2019-04-18 13:30:00,73.88,73.93,73.8,73.88,30300.0,68.6453,68.6918,68.571,68.6453,30300.0
2019-04-18 14:00:00,73.9,73.93,73.64,73.65,33148.0,68.6639,68.6918,68.4223,68.4316,33148.0
2019-04-18 14:30:00,73.65,73.9,73.65,73.8,25990.0,68.4316,68.6639,68.4316,68.571,25990.0
2019-04-18 15:00:00,73.82,73.97,73.74,73.83,36550.0,68.5896,68.729,68.5153,68.5989,36550.0
2019-04-18 15:30:00,73.82,73.86,73.7,73.81,234386.0,68.5896,68.6267,68.4781,68.5803,234386.0
2019-04-22 09:30:00,73.99,74.34,73.76,74.15,93872.0,68.7475,69.0727,68.5338,68.8962,93872.0
2019-04-22 10:00:00,74.14,74.27,74.01,74.06,63766.0,68.8869,69.0077,68.7661,68.8126,63766.0
2019-04-22 10:30:00,74.08,74.12,73.87,74.01,37233.0,68.8312,68.8683,68.636,68.7661,37233.0
2019-04-22 11:00:00,74.02,74.03,73.8,73.86,33684.0,68.7754,68.7847,68.571,68.6267,33684.0
2019-04-22 11:30:00,73.85,73.89,73.7,73.7,27043.0,68.6175,68.6546,68.4781,68.4781,27043.0
2019-04-22 12:00:00,73.72,73.72,73.59,73.68,25616.0,68.4967,68.4967,68.3759,68.4595,25616.0
2019-04-22 12:30:00,73.69,73.82,73.66,73.78,29328.0,68.4688,68.5896,68.4409,68.5524,29328.0
2019-04-22 13:00:00,73.78,73.95,73.72,73.94,21496.0,68.5524,68.7104,68.4967,68.7011,21496.0
2019-04-22 13:30:00,73.94,73.94,73.72,73.79,22501.0,68.7011,68.7011,68.4967,68.5617,22501.0
2019-04-22 14:00:00,73.79,73.79,73.66,73.66,25211.0,68.5617,68.5617,68.4409,68.4409,25211.0
2019-04-22 14:30:00,73.66,73.66,73.49,73.53,83327.0,68.4409,68.4409,68.283,68.3201,83327.0
2019-04-22 15:00:00,73.51,73.58,73.47,73.48,49644.0,68.3015,68.3666,68.2644,68.2737,49644.0
2019-04-22 15:30:00,73.49,73.81,73.42,73.75,139345.0,68.283,68.5803,68.2179,68.5245,139345.0
2019-04-23 09:30:00,73.52,73.95,73.08,73.61,64343.0,68.3108,68.7104,67.902,68.3945,64343.0
2019-04-23 10:00:00,73.65,73.94,73.65,73.86,41871.0,68.4316,68.7011,68.4316,68.6267,41871.0
2019-04-23 10:30:00,73.88,73.92,73.69,73.86,35696.0,68.6453,68.6825,68.4688,68.6267,35696.0
2019-04-23 11:00:00,73.86,73.88,73.57,73.73,42602.0,68.6267,68.6453,68.3573,68.506,42602.0
2019-04-23 11:30:00,73.72,73.78,73.57,73.61,34521.0,68.4967,68.5524,68.3573,68.3945,34521.0
2019-04-23 12:00:00,73.59,73.86,73.59,73.68,25983.0,68.3759,68.6267,68.3759,68.4595,25983.0
2019-04-23 12:30:00,73.67,73.7,73.48,73.51,34004.0,68.4502,68.4781,68.2737,68.3015,34004.0
2019-04-23 13:00:00,73.51,73.55,73.45,73.48,24573.0,68.3015,68.3387,68.2458,68.2737,24573.0
2019-04-23 13:30:00,73.47,73.51,73.37,73.41,31966.0,68.2644,68.3015,68.1715,68.2086,31966.0
2019-04-23 14:00:00,73.42,73.45,73.35,73.44,22245.0,68.2179,68.2458,68.1529,68.2365,22245.0
2019-04-23 14:30:00,73.44,73.49,73.3,73.4,48879.0,68.2365,68.283,68.1064,68.1993,48879.0
2019-04-23 15:00:00,73.4,73.47,73.3,73.41,38097.0,68.1993,68.2644,68.1064,68.2086,38097.0
2019-04-23 15:30:00,73.42,73.52,73.39,73.45,187507.0,68.2179,68.3108,68.19,68.2458,187507.0
2019-04-24 09:30:00,73.12,73.57,73.11,73.23,100071.0,67.9392,68.3573,67.9299,68.0414,100071.0
2019-04-24 10:00:00,73.23,73.69,73.21,73.65,157204.0,68.0414,68.4688,68.0228,68.4316,157204.0
2019-04-24 10:30:00,73.65,73.73,73.56,73.66,77270.0,68.4316,68.506,68.348,68.4409,77270.0
2019-04-24 11:00:00,73.66,73.74,73.48,73.65,82868.0,68.4409,68.5153,68.2737,68.4316,82868.0
2019-04-24 11:30:00,73.64,73.68,73.37,73.44,44989.0,68.4223,68.4595,68.1715,68.2365,44989.0
2019-04-24 12:00:00,73.44,73.49,73.39,73.46,25285.0,68.2365,68.283,68.19,68.2551,25285.0
2019-04-24 12:30:00,73.47,73.5,73.36,73.39,37497.0,68.2644,68.2923,68.1622,68.19,37497.0
2019-04-24 13:00:00,73.37,73.41,73.3,73.39,27575.0,68.1715,68.2086,68.1064,68.19,27575.0
2019-04-24 13:30:00,73.4,73.49,73.38,73.39,46419.0,68.1993,68.283,68.1808,68.19,46419.0
2019-04-24 14:00:00,73.39,73.46,73.35,73.42,39865.0,68.19,68.2551,68.1529,68.2179,39865.0
2019-04-24 14:30:00,73.43,73.52,73.38,73.47,51043.0,68.2272,68.3108,68.1808,68.2644,51043.0
2019-04-24 15:00:00,73.48,73.51,73.41,73.44,77157.0,68.2737,68.3015,68.2086,68.2365,77157.0
2019-04-24 15:30:00,73.42,73.49,73.26,73.29,408009.0,68.2179,68.283,68.0693,68.0971,408009.0
2019-04-25 09:30:00,73.21,73.25,72.76,73.09,69879.0,68.0228,68.06,67.6047,67.9113,69879.0
2019-04-25 10:00:00,73.1,73.39,73.03,73.35,47134.0,67.9206,68.19,67.8556,68.1529,47134.0
2019-04-25 10:30:00,73.34,73.51,73.15,73.36,88790.0,68.1436,68.3015,67.9671,68.1622,88790.0
2019-04-25 11:00:00,73.35,73.51,73.29,73.45,33635.0,68.1529,68.3015,68.0971,68.2458,33635.0
2019-04-25 11:30:00,73.46,73.69,73.46,73.52,66701.0,68.2551,68.4688,68.2551,68.3108,66701.0
2019-04-25 12:00:00,73.53,73.55,73.32,73.33,24146.0,68.3201,68.3387,68.125,68.1343,24146.0
2019-04-25 12:30:00,73.32,73.35,73.24,73.32,16979.0,68.125,68.1529,68.0507,68.125,16979.0
2019-04-25 13:00:00,73.31,73.31,73.21,73.23,15911.0,68.1157,68.1157,68.0228,68.0414,15911.0
2019-04-25 13:30:00,73.23,73.41,73.22,73.31,18498.0,68.0414,68.2086,68.0321,68.1157,18498.0
2019-04-25 14:00:00,73.31,73.35,73.24,73.25,20950.0,68.1157,68.1529,68.0507,68.06,20950.0
2019-04-25 14:30:00,73.25,73.26,73.14,73.15,30624.0,68.06,68.0693,67.9578,67.9671,30624.0
2019-04-25 15:00:00,73.14,73.19,73.1,73.13,26930.0,67.9578,68.0042,67.9206,67.9485,26930.0
2019-04-25 15:30:00,73.15,73.43,73.13,73.4,172380.0,67.9671,68.2272,67.9485,68.1993,172380.0
2019-04-26 09:30:00,73.86,74.2,73.66,74.09,62039.0,68.6267,68.9427,68.4409,68.8405,62039.0
2019-04-26 10:00:00,74.11,74.15,73.84,73.85,38391.0,68.859,68.8962,68.6082,68.6175,38391.0
2019-04-26 10:30:00,73.85,74.09,73.84,74.02,53346.0,68.6175,68.8405,68.6082,68.7754,53346.0
2019-04-26 11:00:00,74.03,74.18,73.98,74.17,56610.0,68.7847,68.9241,68.7382,68.9148,56610.0
2019-04-26 11:30:00,74.15,74.19,74.0,74.14,48804.0,68.8962,68.9334,68.7568,68.8869,48804.0
2019-04-26 12:00:00,74.12,74.23,74.07,74.19,27954.0,68.8683,68.9705,68.8219,68.9334,27954.0
2019-04-26 12:30:00,74.2,74.22,74.13,74.22,21317.0,68.9427,68.9612,68.8776,68.9612,21317.0
2019-04-26 13:00:00,74.21,74.23,74.02,74.04,28674.0,68.9519,68.9705,68.7754,68.794,28674.0
2019-04-26 13:30:00,74.04,74.16,74.0,74.05,23282.0,68.794,68.9055,68.7568,68.8033,23282.0
2019-04-26 14:00:00,74.05,74.09,73.94,74.08,29261.0,68.8033,68.8405,68.7011,68.8312,29261.0
2019-04-26 14:30:00,74.08,74.12,73.97,74.02,35186.0,68.8312,68.8683,68.729,68.7754,35186.0
2019-04-26 15:00:00,74.01,74.08,74.01,74.06,49815.0,68.7661,68.8312,68.7661,68.8126,49815.0
2019-04-26 15:30:00,74.06,74.12,73.88,74.12,175118.0,68.8126,68.8683,68.6453,68.8683,175118.0
2019-04-29 09:30:00,73.97,74.27,73.69,74.11,53303.0,68.729,69.0077,68.4688,68.859,53303.0
2019-04-29 10:00:00,74.15,74.17,73.72,73.74,42303.0,68.8962,68.9148,68.4967,68.5153,42303.0
2019-04-29 10:30:00,73.75,73.85,73.64,73.67,48684.0,68.5245,68.6175,68.4223,68.4502,48684.0
2019-04-29 11:00:00,73.66,73.77,73.6,73.75,53321.0,68.4409,68.5431,68.3852,68.5245,53321.0
2019-04-29 11:30:00,73.77,73.79,73.7,73.72,23362.0,68.5431,68.5617,68.4781,68.4967,23362.0
2019-04-29 12:00:00,73.72,73.77,73.7,73.77,34550.0,68.4967,68.5431,68.4781,68.5431,34550.0
2019-04-29 12:30:00,73.78,73.84,73.75,73.76,21378.0,68.5524,68.6082,68.5245,68.5338,21378.0
2019-04-29 13:00:00,73.76,73.8,73.69,73.78,34556.0,68.5338,68.571,68.4688,68.5524,34556.0
2019-04-29 13:30:00,73.79,73.88,73.78,73.86,20271.0,68.5617,68.6453,68.5524,68.6267,20271.0
2019-04-29 14:00:00,73.85,73.87,73.73,73.75,32325.0,68.6175,68.636,68.506,68.5245,32325.0
2019-04-29 14:30:00,73.74,73.86,73.69,73.8,29194.0,68.5153,68.6267,68.4688,68.571,29194.0
2019-04-29 15:00:00,73.8,73.87,73.75,73.83,53452.0,68.571,68.636,68.5245,68.5989,53452.0
2019-04-29 15:30:00,73.82,73.89,73.69,73.79,155991.0,68.5896,68.6546,68.4688,68.5617,155991.0
2019-04-30 09:30:00,73.88,74.2,73.65,74.2,29944.0,68.6453,68.9427,68.4316,68.9427,29944.0
2019-04-30 10:00:00,74.2,74.52,74.19,74.47,47405.0,68.9427,69.24,68.9334,69.1935,47405.0
2019-04-30 10:30:00,74.51,74.68,74.45,74.61,38397.0,69.2307,69.3886,69.1749,69.3236,38397.0
2019-04-30 11:00:00,74.61,74.68,74.44,74.57,47705.0,69.3236,69.3886,69.1657,69.2864,47705.0
2019-04-30 11:30:00,74.58,74.78,74.56,74.58,95031.0,69.2957,69.4816,69.2772,69.2957,95031.0
2019-04-30 12:00:00,74.59,74.61,74.5,74.57,26853.0,69.305,69.3236,69.2214,69.2864,26853.0
2019-04-30 12:30:00,74.53,74.56,74.45,74.48,30976.0,69.2493,69.2772,69.1749,69.2028,30976.0
2019-04-30 13:00:00,74.5,74.72,74.43,74.57,35943.0,69.2214,69.4258,69.1564,69.2864,35943.0
2019-04-30 13:30:00,74.58,74.79,74.53,74.78,46936.0,69.2957,69.4909,69.2493,69.4816,46936.0
2019-04-30 14:00:00,74.79,74.97,74.78,74.84,46511.0,69.4909,69.6581,69.4816,69.5373,46511.0
2019-04-30 14:30:00,74.83,74.87,74.77,74.79,50976.0,69.528,69.5652,69.4723,69.4909,50976.0
2019-04-30 15:00:00,74.79,74.91,74.77,74.87,44653.0,69.4909,69.6024,69.4723,69.5652,44653.0
2019-04-30 15:30:00,74.87,74.98,74.68,74.92,223217.0,69.5652,69.6674,69.3886,69.6116,223217.0
2019-05-01 09:30:00,74.33,74.99,73.79,74.03,82939.0,69.0634,69.6767,68.5617,68.7847,82939.0
2019-05-01 10:00:00,74.01,74.35,73.94,74.14,71844.0,68.7661,69.082,68.7011,68.8869,71844.0
2019-05-01 10:30:00,74.13,74.26,74.06,74.25,110906.0,68.8776,68.9984,68.8126,68.9891,110906.0
2019-05-01 11:00:00,74.27,74.69,74.26,74.54,57546.0,69.0077,69.3979,68.9984,69.2586,57546.0
2019-05-01 11:30:00,74.53,74.57,74.3,74.41,88261.0,69.2493,69.2864,69.0356,69.1378,88261.0
2019-05-01 12:00:00,74.42,74.43,74.18,74.39,53538.0,69.1471,69.1564,68.9241,69.1192,53538.0
2019-05-01 12:30:00,74.38,74.38,74.19,74.28,42518.0,69.1099,69.1099,68.9334,69.017,42518.0
2019-05-01 13:00:00,74.29,74.33,74.09,74.19,55305.0,69.0263,69.0634,68.8405,68.9334,55305.0
2019-05-01 13:30:00,74.22,74.28,74.02,74.09,61435.0,68.9612,69.017,68.7754,68.8405,61435.0
2019-05-01 14:00:00,74.08,74.32,73.84,73.9,80088.0,68.8312,69.0542,68.6082,68.6639,80088.0
2019-05-01 14:30:00,73.9,73.99,73.56,73.73,79913.0,68.6639,68.7475,68.348,68.506,79913.0
2019-05-01 15:00:00,73.71,73.95,73.63,73.79,108963.0,68.4874,68.7104,68.413,68.5617,108963.0
2019-05-01 15:30:00,73.78,73.85,73.53,73.54,264333.0,68.5524,68.6175,68.3201,68.3294,264333.0
2019-05-02 09:30:00,73.4,74.06,72.93,73.59,168519.0,68.1993,68.8126,67.7626,68.3759,168519.0
2019-05-02 10:00:00,73.53,73.76,73.23,73.56,78518.0,68.3201,68.5338,68.0414,68.348,78518.0
2019-05-02 10:30:00,73.56,74.47,73.52,74.46,116038.0,68.348,69.1935,68.3108,69.1842,116038.0
2019-05-02 11:00:00,74.46,74.59,73.5,74.14,64243.0,69.1842,69.305,68.2923,68.8869,64243.0
2019-05-02 11:30:00,74.09,74.77,74.0,74.46,109915.0,68.8405,69.4723,68.7568,69.1842,109915.0
2019-05-02 12:00:00,74.44,74.67,74.2,74.51,41581.0,69.1657,69.3794,68.9427,69.2307,41581.0
2019-05-02 12:30:00,74.51,74.53,74.13,74.13,65171.0,69.2307,69.2493,68.8776,68.8776,65171.0
2019-05-02 13:00:00,74.15,74.38,74.06,74.21,58983.0,68.8962,69.1099,68.8126,68.9519,58983.0
2019-05-02 13:30:00,74.21,74.3,73.99,74.27,49173.0,68.9519,69.0356,68.7475,69.0077,49173.0
2019-05-02 14:00:00,74.25,74.36,74.12,74.17,44959.0,68.9891,69.0913,68.8683,68.9148,44959.0
2019-05-02 14:30:00,74.18,74.37,74.09,74.31,57369.0,68.9241,69.1006,68.8405,69.0449,57369.0
2019-05-02 15:00:00,74.28,74.58,74.27,74.51,66470.0,69.017,69.2957,69.0077,69.2307,66470.0
2019-05-02 15:30:00,74.5,74.68,74.37,74.64,221733.0,69.2214,69.3886,69.1006,69.3515,221733.0
2019-05-03 09:30:00,73.6,74.1,73.4,73.72,85135.0,68.3852,68.8497,68.1993,68.4967,85135.0
2019-05-03 10:00:00,73.77,73.94,73.65,73.7,42128.0,68.5431,68.7011,68.4316,68.4781,42128.0
2019-05-03 10:30:00,73.73,74.07,73.61,74.06,31909.0,68.506,68.8219,68.3945,68.8126,31909.0
2019-05-03 11:00:00,74.07,74.19,73.97,74.04,49727.0,68.8219,68.9334,68.729,68.794,49727.0
2019-05-03 11:30:00,74.1,74.31,74.05,74.23,30870.0,68.8497,69.0449,68.8033,68.9705,30870.0
2019-05-03 12:00:00,74.23,74.36,74.19,74.3,25752.0,68.9705,69.0913,68.9334,69.0356,25752.0
2019-05-03 12:30:00,74.3,74.42,74.3,74.38,18195.0,69.0356,69.1471,69.0356,69.1099,18195.0
2019-05-03 13:00:00,74.4,74.42,74.29,74.4,14729.0,69.1285,69.1471,69.0263,69.1285,14729.0
2019-05-03 13:30:00,74.39,74.48,74.35,74.45,30103.0,69.1192,69.2028,69.082,69.1749,30103.0
2019-05-03 14:00:00,74.43,74.47,74.17,74.17,26449.0,69.1564,69.1935,68.9148,68.9148,26449.0
2019-05-03 14:30:00,74.17,74.34,74.16,74.21,29870.0,68.9148,69.0727,68.9055,68.9519,29870.0
2019-05-03 15:00:00,74.21,74.26,74.15,74.16,33355.0,68.9519,68.9984,68.8962,68.9055,33355.0
2019-05-03 15:30:00,74.17,74.43,74.12,74.33,198146.0,68.9148,69.1564,68.8683,69.0634,198146.0
2019-05-06 09:30:00,74.04,74.51,73.59,73.83,115786.0,68.794,69.2307,68.3759,68.5989,115786.0
2019-05-06 10:00:00,73.86,73.87,72.67,72.73,110682.0,68.6267,68.636,67.5211,67.5768,110682.0
2019-05-06 10:30:00,72.74,73.24,72.58,73.16,85823.0,67.5861,68.0507,67.4374,67.9763,85823.0
2019-05-06 11:00:00,73.16,73.49,73.13,73.28,176289.0,67.9763,68.283,67.9485,68.0878,176289.0
2019-05-06 11:30:00,73.28,73.4,73.21,73.32,118449.0,68.0878,68.1993,68.0228,68.125,118449.0
2019-05-06 12:00:00,73.32,73.33,73.05,73.06,97317.0,68.125,68.1343,67.8741,67.8834,97317.0
2019-05-06 12:30:00,73.06,73.09,72.91,72.94,30728.0,67.8834,67.9113,67.7441,67.7719,30728.0
2019-05-06 13:00:00,72.9,73.21,72.9,73.1,95226.0,67.7348,68.0228,67.7348,67.9206,95226.0
2019-05-06 13:30:00,73.12,73.16,72.99,73.06,47136.0,67.9392,67.9763,67.8184,67.8834,47136.0
2019-05-06 14:00:00,73.06,73.41,73.04,73.4,55672.0,67.8834,68.2086,67.8648,68.1993,55672.0
2019-05-06 14:30:00,73.42,73.55,73.35,73.37,87722.0,68.2179,68.3387,68.1529,68.1715,87722.0
2019-05-06 15:00:00,73.39,73.78,73.38,73.78,47390.0,68.19,68.5524,68.1808,68.5524,47390.0
2019-05-06 15:30:00,73.78,73.99,73.77,73.85,179952.0,68.5524,68.7475,68.5431,68.6175,179952.0
2019-05-07 09:30:00,73.71,74.09,73.5,73.63,72726.0,68.4874,68.8405,68.2923,68.413,72726.0
2019-05-07 10:00:00,73.63,73.66,73.01,73.22,48355.0,68.413,68.4409,67.837,68.0321,48355.0
2019-05-07 10:30:00,73.23,73.37,73.1,73.28,33178.0,68.0414,68.1715,67.9206,68.0878,33178.0
2019-05-07 11:00:00,73.24,73.33,73.13,73.25,27676.0,68.0507,68.1343,67.9485,68.06,27676.0
2019-05-07 11:30:00,73.25,73.35,73.0,73.02,28532.0,68.06,68.1529,67.8277,67.8463,28532.0
2019-05-07 12:00:00,73.02,73.11,72.84,73.03,43164.0,67.8463,67.9299,67.679,67.8556,43164.0
2019-05-07 12:30:00,73.03,73.28,73.03,73.22,34802.0,67.8556,68.0878,67.8556,68.0321,34802.0
2019-05-07 13:00:00,73.22,73.22,72.84,72.84,28500.0,68.0321,68.0321,67.679,67.679,28500.0
2019-05-07 13:30:00,72.83,72.94,72.77,72.81,44124.0,67.6697,67.7719,67.614,67.6511,44124.0
2019-05-07 14:00:00,72.79,72.86,72.65,72.67,44725.0,67.6326,67.6976,67.5025,67.5211,44725.0
2019-05-07 14:30:00,72.68,72.83,72.58,72.83,35181.0,67.5304,67.6697,67.4374,67.6697,35181.0
2019-05-07 15:00:00,72.81,72.82,72.54,72.66,64892.0,67.6511,67.6604,67.4003,67.5118,64892.0
2019-05-07 15:30:00,72.65,73.06,72.49,72.88,312594.0,67.5025,67.8834,67.3538,67.7162,312594.0
2019-05-08 09:30:00,72.8,72.97,72.42,72.65,60680.0,67.6419,67.7998,67.2888,67.5025,60680.0
2019-05-08 10:00:00,72.64,72.82,72.4,72.6,61115.0,67.4932,67.6604,67.2702,67.456,61115.0
2019-05-08 10:30:00,72.59,73.02,72.59,73.02,32008.0,67.4467,67.8463,67.4467,67.8463,32008.0
2019-05-08 11:00:00,73.06,73.16,72.78,72.95,57653.0,67.8834,67.9763,67.6233,67.7812,57653.0
2019-05-08 11:30:00,72.95,73.18,72.85,73.15,35069.0,67.7812,67.9949,67.6883,67.9671,35069.0
2019-05-08 12:00:00,73.16,73.22,73.06,73.2,26380.0,67.9763,68.0321,67.8834,68.0135,26380.0
2019-05-08 12:30:00,73.24,73.34,73.19,73.34,26686.0,68.0507,68.1436,68.0042,68.1436,26686.0
2019-05-08 13:00:00,73.34,73.34,73.09,73.17,39096.0,68.1436,68.1436,67.9113,67.9856,39096.0
2019-05-08 13:30:00,73.19,73.26,73.16,73.25,21374.0,68.0042,68.0693,67.9763,68.06,21374.0
2019-05-08 14:00:00,73.25,73.34,73.17,73.33,44633.0,68.06,68.1436,67.9856,68.1343,44633.0
2019-05-08 14:30:00,73.34,73.49,73.33,73.46,38485.0,68.1436,68.283,68.1343,68.2551,38485.0
2019-05-08 15:00:00,73.47,73.67,73.47,73.62,40630.0,68.2644,68.4502,68.2644,68.4038,40630.0
2019-05-08 15:30:00,73.65,73.69,73.09,73.18,164567.0,68.4316,68.4688,67.9113,67.9949,164567.0
2019-05-09 09:30:00,73.01,73.01,72.5,72.65,45746.0,67.837,67.837,67.3631,67.5025,45746.0
2019-05-09 10:00:00,72.61,72.61,72.21,72.5,32874.0,67.4653,67.4653,67.0937,67.3631,32874.0
2019-05-09 10:30:00,72.47,72.72,72.38,72.41,29805.0,67.3352,67.5675,67.2516,67.2795,29805.0
2019-05-09 11:00:00,72.38,72.41,72.24,72.41,32288.0,67.2516,67.2795,67.1215,67.2795,32288.0
2019-05-09 11:30:00,72.47,72.55,72.33,72.55,24429.0,67.3352,67.4096,67.2052,67.4096,24429.0
2019-05-09 12:00:00,72.57,72.77,72.44,72.64,27026.0,67.4281,67.614,67.3074,67.4932,27026.0
2019-05-09 12:30:00,72.66,72.85,72.63,72.7,59049.0,67.5118,67.6883,67.4839,67.5489,59049.0
2019-05-09 13:00:00,72.7,72.78,72.51,72.51,26921.0,67.5489,67.6233,67.3724,67.3724,26921.0
2019-05-09 13:30:00,72.51,72.77,72.49,72.61,79229.0,67.3724,67.614,67.3538,67.4653,79229.0
2019-05-09 14:00:00,72.65,72.89,72.65,72.87,28090.0,67.5025,67.7255,67.5025,67.7069,28090.0
2019-05-09 14:30:00,72.87,72.99,72.84,72.87,22531.0,67.7069,67.8184,67.679,67.7069,22531.0
2019-05-09 15:00:00,72.87,72.87,72.65,72.81,38701.0,67.7069,67.7069,67.5025,67.6511,38701.0
2019-05-09 15:30:00,72.82,72.89,72.64,72.64,168885.0,67.6604,67.7255,67.4932,67.4932,168885.0
2019-05-10 09:30:00,72.58,72.83,72.35,72.73,81823.0,67.4374,67.6697,67.2237,67.5768,81823.0
2019-05-10 10:00:00,72.69,72.74,72.57,72.64,69041.0,67.5396,67.5861,67.4281,67.4932,69041.0
2019-05-10 10:30:00,72.65,72.67,72.48,72.62,52575.0,67.5025,67.5211,67.3445,67.4746,52575.0
2019-05-10 11:00:00,72.6,72.61,72.45,72.45,55023.0,67.456,67.4653,67.3167,67.3167,55023.0
2019-05-10 11:30:00,72.45,72.6,72.4,72.42,43862.0,67.3167,67.456,67.2702,67.2888,43862.0
2019-05-10 12:00:00,72.45,72.53,72.34,72.48,53209.0,67.3167,67.391,67.2144,67.3445,53209.0
2019-05-10 12:30:00,72.46,72.59,72.45,72.48,59843.0,67.3259,67.4467,67.3167,67.3445,59843.0
2019-05-10 13:00:00,72.48,72.53,72.43,72.5,92591.0,67.3445,67.391,67.2981,67.3631,92591.0
2019-05-10 13:30:00,72.51,72.83,72.48,72.74,48593.0,67.3724,67.6697,67.3445,67.5861,48593.0
2019-05-10 14:00:00,72.75,73.15,72.72,73.15,31778.0,67.5954,67.9671,67.5675,67.9671,31778.0
2019-05-10 14:30:00,73.14,73.14,72.92,73.08,38006.0,67.9578,67.9578,67.7534,67.902,38006.0
2019-05-10 15:00:00,73.09,73.54,73.09,73.5,43255.0,67.9113,68.3294,67.9113,68.2923,43255.0
2019-05-10 15:30:00,73.49,73.55,73.24,73.52,134436.0,68.283,68.3387,68.0507,68.3108,134436.0
2019-05-13 09:30:00,72.72,73.28,72.68,72.84,129438.0,67.5675,68.0878,67.5304,67.679,129438.0
2019-05-13 10:00:00,72.86,73.22,72.77,73.18,60251.0,67.6976,68.0321,67.614,67.9949,60251.0
2019-05-13 10:30:00,73.17,73.42,73.15,73.28,55077.0,67.9856,68.2179,67.9671,68.0878,55077.0
2019-05-13 11:00:00,73.32,73.4,73.23,73.25,89833.0,68.125,68.1993,68.0414,68.06,89833.0
2019-05-13 11:30:00,73.27,73.63,73.24,73.63,57622.0,68.0786,68.413,68.0507,68.413,57622.0
2019-05-13 12:00:00,73.6,73.63,73.43,73.43,64495.0,68.3852,68.413,68.2272,68.2272,64495.0
2019-05-13 12:30:00,73.45,73.56,73.37,73.53,54224.0,68.2458,68.348,68.1715,68.3201,54224.0
2019-05-13 13:00:00,73.49,73.75,73.49,73.6,93330.0,68.283,68.5245,68.283,68.3852,93330.0
2019-05-13 13:30:00,73.59,73.89,73.59,73.8,125492.0,68.3759,68.6546,68.3759,68.571,125492.0
2019-05-13 14:00:00,73.81,73.92,73.63,73.87,68955.0,68.5803,68.6825,68.413,68.636,68955.0
2019-05-13 14:30:00,73.87,73.93,73.67,73.88,51504.0,68.636,68.6918,68.4502,68.6453,51504.0
2019-05-13 15:00:00,73.89,73.93,73.68,73.73,57106.0,68.6546,68.6918,68.4595,68.506,57106.0
2019-05-13 15:30:00,73.71,74.06,73.68,73.91,254971.0,68.4874,68.8126,68.4595,68.6732,254971.0
2019-05-14 09:30:00,73.57,73.73,73.15,73.27,75553.0,68.5719,68.721,68.1804,68.2923,75553.0
2019-05-14 10:00:00,73.32,73.43,73.17,73.39,45686.0,68.3389,68.4414,68.1991,68.4041,45686.0
2019-05-14 10:30:00,73.4,73.4,73.16,73.16,80947.0,68.4134,68.4134,68.1897,68.1897,80947.0
2019-05-14 11:00:00,73.12,73.38,73.05,73.3,234188.0,68.1525,68.3948,68.0872,68.3202,234188.0
2019-05-14 11:30:00,73.3,73.38,73.1,73.13,96869.0,68.3202,68.3948,68.1338,68.1618,96869.0
2019-05-14 12:00:00,73.11,73.19,73.01,73.1,81462.0,68.1431,68.2177,68.0499,68.1338,81462.0
2019-05-14 12:30:00,73.1,73.1,72.97,72.97,102918.0,68.1338,68.1338,68.0126,68.0126,102918.0
2019-05-14 13:00:00,72.96,73.12,72.93,73.01,291844.0,68.0033,68.1525,67.9754,68.0499,291844.0
2019-05-14 13:30:00,73.01,73.1,72.93,72.94,37677.0,68.0499,68.1338,67.9754,67.9847,37677.0
2019-05-14 14:00:00,72.94,73.04,72.87,72.99,288249.0,67.9847,68.0779,67.9194,68.0313,288249.0
2019-05-14 14:30:00,72.99,72.99,72.71,72.78,53824.0,68.0313,68.0313,67.7703,67.8356,53824.0
2019-05-14 15:00:00,72.78,72.8,72.7,72.8,59031.0,67.8356,67.8542,67.761,67.8542,59031.0
2019-05-14 15:30:00,72.8,72.8,72.42,72.46,240355.0,67.8542,67.8542,67.5,67.5373,240355.0
2019-05-15 09:30:00,72.59,72.76,72.52,72.68,296889.0,67.6585,67.8169,67.5932,67.7423,296889.0
2019-05-15 10:00:00,72.69,72.85,72.5,72.78,686582.0,67.7517,67.9008,67.5746,67.8356,686582.0
2019-05-15 10:30:00,72.78,72.98,72.75,72.98,198560.0,67.8356,68.022,67.8076,68.022,198560.0
2019-05-15 11:00:00,72.98,73.3,72.97,73.21,85754.0,68.022,68.3202,68.0126,68.2363,85754.0
2019-05-15 11:30:00,73.22,73.45,73.19,73.42,224780.0,68.2457,68.46,68.2177,68.4321,224780.0
2019-05-15 12:00:00,73.44,73.64,73.42,73.63,45137.0,68.4507,68.6371,68.4321,68.6278,45137.0
2019-05-15 12:30:00,73.64,73.71,73.47,73.53,45883.0,68.6371,68.7024,68.4787,68.5346,45883.0
2019-05-15 13:00:00,73.53,73.56,73.36,73.42,139901.0,68.5346,68.5626,68.3762,68.4321,139901.0
2019-05-15 13:30:00,73.43,73.54,73.41,73.51,26185.0,68.4414,68.5439,68.4228,68.516,26185.0
2019-05-15 14:00:00,73.52,73.69,73.52,73.65,27136.0,68.5253,68.6837,68.5253,68.6465,27136.0
2019-05-15 14:30:00,73.66,73.76,73.6,73.64,38664.0,68.6558,68.749,68.5998,68.6371,38664.0
2019-05-15 15:00:00,73.64,73.73,73.61,73.7,42003.0,68.6371,68.721,68.6092,68.6931,42003.0
2019-05-15 15:30:00,73.69,73.71,73.51,73.63,223800.0,68.6837,68.7024,68.516,68.6278,223800.0
2019-05-16 09:30:00,74.07,74.62,73.63,74.48,84600.0,69.0379,69.5506,68.6278,69.4201,84600.0
2019-05-16 10:00:00,74.52,74.66,74.36,74.6,61983.0,69.4573,69.5878,69.3082,69.5319,61983.0
2019-05-16 10:30:00,74.61,74.61,74.06,74.26,61730.0,69.5412,69.5412,69.0286,69.215,61730.0
2019-05-16 11:00:00,74.27,74.39,74.19,74.31,44237.0,69.2243,69.3362,69.1498,69.2616,44237.0
2019-05-16 11:30:00,74.3,74.36,74.2,74.32,28222.0,69.2523,69.3082,69.1591,69.2709,28222.0
2019-05-16 12:00:00,74.33,74.81,74.33,74.65,51282.0,69.2803,69.7276,69.2803,69.5785,51282.0
2019-05-16 12:30:00,74.65,74.7,74.48,74.54,34125.0,69.5785,69.6251,69.4201,69.476,34125.0
2019-05-16 13:00:00,74.55,74.57,74.41,74.49,38695.0,69.4853,69.5039,69.3548,69.4294,38695.0
2019-05-16 13:30:00,74.49,74.49,74.25,74.32,30583.0,69.4294,69.4294,69.2057,69.2709,30583.0
2019-05-16 14:00:00,74.3,74.43,74.23,74.43,25120.0,69.2523,69.3735,69.187,69.3735,25120.0
2019-05-16 14:30:00,74.43,74.46,74.11,74.19,59265.0,69.3735,69.4014,69.0752,69.1498,59265.0
2019-05-16 15:00:00,74.2,74.2,74.01,74.03,43472.0,69.1591,69.1591,68.982,69.0006,43472.0
2019-05-16 15:30:00,74.01,74.21,73.93,74.1,153690.0,68.982,69.1684,68.9074,69.0659,153690.0
2019-05-17 09:30:00,73.83,74.29,73.76,74.12,86036.0,68.8142,69.243,68.749,69.0845,86036.0
2019-05-17 10:00:00,74.1,74.18,73.92,74.1,28199.0,69.0659,69.1404,68.8981,69.0659,28199.0
2019-05-17 10:30:00,74.09,74.12,73.88,74.05,29099.0,69.0566,69.0845,68.8608,69.0193,29099.0
2019-05-17 11:00:00,74.03,74.19,74.03,74.06,25961.0,69.0006,69.1498,69.0006,69.0286,25961.0
2019-05-17 11:30:00,74.03,74.14,74.02,74.06,29738.0,69.0006,69.1032,68.9913,69.0286,29738.0
2019-05-17 12:00:00,74.05,74.05,73.9,73.9,14643.0,69.0193,69.0193,68.8795,68.8795,14643.0
2019-05-17 12:30:00,73.89,74.0,73.83,73.97,20879.0,68.8701,68.9727,68.8142,68.9447,20879.0
2019-05-17 13:00:00,74.01,74.2,74.01,74.12,17949.0,68.982,69.1591,68.982,69.0845,17949.0
2019-05-17 13:30:00,74.11,74.26,74.07,74.16,19433.0,69.0752,69.215,69.0379,69.1218,19433.0
2019-05-17 14:00:00,74.16,74.17,74.01,74.04,20131.0,69.1218,69.1311,68.982,69.01,20131.0
2019-05-17 14:30:00,74.05,74.16,74.0,74.07,23209.0,69.0193,69.1218,68.9727,69.0379,23209.0
2019-05-17 15:00:00,74.06,74.06,73.79,73.9,40003.0,69.0286,69.0286,68.7769,68.8795,40003.0
2019-05-17 15:30:00,73.88,73.94,73.74,73.87,132317.0,68.8608,68.9167,68.7303,68.8515,132317.0
2019-05-20 09:30:00,73.92,74.19,73.61,74.19,30695.0,68.8981,69.1498,68.6092,69.1498,30695.0
2019-05-20 10:00:00,74.15,74.42,73.99,74.37,26423.0,69.1125,69.3641,68.9634,69.3175,26423.0
2019-05-20 10:30:00,74.37,74.48,74.02,74.41,61723.0,69.3175,69.4201,68.9913,69.3548,61723.0
2019-05-20 11:00:00,74.39,74.41,74.23,74.32,26210.0,69.3362,69.3548,69.187,69.2709,26210.0
2019-05-20 11:30:00,74.32,74.36,74.11,74.15,25505.0,69.2709,69.3082,69.0752,69.1125,25505.0
2019-05-20 12:00:00,74.19,74.25,74.11,74.12,12458.0,69.1498,69.2057,69.0752,69.0845,12458.0
2019-05-20 12:30:00,74.12,74.12,73.93,73.97,13157.0,69.0845,69.0845,68.9074,68.9447,13157.0
2019-05-20 13:00:00,73.98,74.11,73.9,74.08,15075.0,68.954,69.0752,68.8795,69.0472,15075.0
2019-05-20 13:30:00,74.08,74.2,74.07,74.17,13835.0,69.0472,69.1591,69.0379,69.1311,13835.0
2019-05-20 14:00:00,74.16,74.16,73.99,74.01,11410.0,69.1218,69.1218,68.9634,68.982,11410.0
2019-05-20 14:30:00,74.01,74.03,73.9,73.99,23051.0,68.982,69.0006,68.8795,68.9634,23051.0
2019-05-20 15:00:00,73.99,74.0,73.84,73.9,28645.0,68.9634,68.9727,68.8235,68.8795,28645.0
2019-05-20 15:30:00,73.91,74.05,73.89,73.96,102657.0,68.8888,69.0193,68.8701,68.9354,102657.0
2019-05-21 09:30:00,74.05,74.57,74.05,74.38,54779.0,69.0193,69.5039,69.0193,69.3269,54779.0
2019-05-21 10:00:00,74.38,74.55,74.22,74.36,51135.0,69.3269,69.4853,69.1777,69.3082,51135.0
2019-05-21 10:30:00,74.37,74.42,74.17,74.19,62318.0,69.3175,69.3641,69.1311,69.1498,62318.0
2019-05-21 11:00:00,74.19,74.4,74.09,74.37,73852.0,69.1498,69.3455,69.0566,69.3175,73852.0
2019-05-21 11:30:00,74.38,74.4,74.05,74.2,48023.0,69.3269,69.3455,69.0193,69.1591,48023.0
2019-05-21 12:00:00,74.2,74.23,72.71,74.12,56113.0,69.1591,69.187,67.7703,69.0845,56113.0
2019-05-21 12:30:00,74.12,74.19,74.0,74.16,23038.0,69.0845,69.1498,68.9727,69.1218,23038.0
2019-05-21 13:00:00,74.17,74.21,74.08,74.1,33297.0,69.1311,69.1684,69.0472,69.0659,33297.0
2019-05-21 13:30:00,74.11,74.2,74.02,74.17,31681.0,69.0752,69.1591,68.9913,69.1311,31681.0
2019-05-21 14:00:00,74.17,74.22,74.01,74.2,32432.0,69.1311,69.1777,68.982,69.1591,32432.0
2019-05-21 14:30:00,74.22,74.33,74.14,74.33,39139.0,69.1777,69.2803,69.1032,69.2803,39139.0
2019-05-21 15:00:00,74.32,74.33,74.22,74.32,58555.0,69.2709,69.2803,69.1777,69.2709,58555.0
2019-05-21 15:30:00,74.3,74.36,73.96,74.01,172421.0,69.2523,69.3082,68.9354,68.982,172421.0
2019-05-22 09:30:00,74.0,74.03,73.69,73.99,26025.0,68.9727,69.0006,68.6837,68.9634,26025.0
2019-05-22 10:00:00,73.93,74.16,73.88,74.01,20317.0,68.9074,69.1218,68.8608,68.982,20317.0
2019-05-22 10:30:00,73.99,74.08,73.71,73.82,53651.0,68.9634,69.0472,68.7024,68.8049,53651.0
2019-05-22 11:00:00,73.86,73.95,73.76,73.86,21115.0,68.8422,68.9261,68.749,68.8422,21115.0
2019-05-22 11:30:00,73.9,74.16,73.9,74.16,23201.0,68.8795,69.1218,68.8795,69.1218,23201.0
2019-05-22 12:00:00,74.16,74.18,73.94,74.02,20291.0,69.1218,69.1404,68.9167,68.9913,20291.0
2019-05-22 12:30:00,74.03,74.11,73.96,73.99,22255.0,69.0006,69.0752,68.9354,68.9634,22255.0
2019-05-22 13:00:00,73.99,74.2,73.95,74.18,28166.0,68.9634,69.1591,68.9261,69.1404,28166.0
2019-05-22 13:30:00,74.18,74.18,74.05,74.05,47272.0,69.1404,69.1404,69.0193,69.0193,47272.0
2019-05-22 14:00:00,74.06,74.2,73.99,74.19,19143.0,69.0286,69.1591,68.9634,69.1498,19143.0
2019-05-22 14:30:00,74.19,74.24,74.05,74.09,21586.0,69.1498,69.1964,69.0193,69.0566,21586.0
2019-05-22 15:00:00,74.09,74.32,74.08,74.24,40983.0,69.0566,69.2709,69.0472,69.1964,40983.0
2019-05-22 15:30:00,74.23,74.29,74.12,74.14,115494.0,69.187,69.243,69.0845,69.1032,115494.0
2019-05-23 09:30:00,74.22,74.43,73.86,74.34,36250.0,69.1777,69.3735,68.8422,69.2896,36250.0
2019-05-23 10:00:00,74.29,74.89,74.27,74.85,53199.0,69.243,69.8022,69.2243,69.7649,53199.0
2019-05-23 10:30:00,74.84,74.88,74.64,74.71,33054.0,69.7556,69.7929,69.5692,69.6344,33054.0
2019-05-23 11:00:00,74.72,74.77,74.49,74.51,34604.0,69.6438,69.6904,69.4294,69.448,34604.0
2019-05-23 11:30:00,74.52,74.69,74.52,74.6,26346.0,69.4573,69.6158,69.4573,69.5319,26346.0
2019-05-23 12:00:00,74.6,74.81,74.56,74.78,27894.0,69.5319,69.7276,69.4946,69.6997,27894.0
2019-05-23 12:30:00,74.8,74.8,74.45,74.48,25232.0,69.7183,69.7183,69.3921,69.4201,25232.0
2019-05-23 13:00:00,74.46,74.65,74.4,74.62,31601.0,69.4014,69.5785,69.3455,69.5506,31601.0
2019-05-23 13:30:00,74.6,74.81,74.6,74.81,23770.0,69.5319,69.7276,69.5319,69.7276,23770.0
2019-05-23 14:00:00,74.81,74.88,74.72,74.72,26739.0,69.7276,69.7929,69.6438,69.6438,26739.0
2019-05-23 14:30:00,74.71,74.78,74.61,74.76,30694.0,69.6344,69.6997,69.5412,69.681,30694.0
2019-05-23 15:00:00,74.76,75.0,74.65,74.94,51230.0,69.681,69.9047,69.5785,69.8488,51230.0
2019-05-23 15:30:00,74.94,75.22,74.88,75.18,239625.0,69.8488,70.1098,69.7929,70.0725,239625.0
2019-05-24 09:30:00,75.3,75.49,75.06,75.15,115160.0,70.1844,70.3614,69.9607,70.0445,115160.0
2019-05-24 10:00:00,75.15,75.19,74.93,75.07,37010.0,70.0445,70.0818,69.8395,69.97,37010.0
2019-05-24 10:30:00,75.07,75.3,74.92,74.93,38558.0,69.97,70.1844,69.8302,69.8395,38558.0
2019-05-24 11:00:00,74.92,74.96,74.83,74.9,34885.0,69.8302,69.8675,69.7463,69.8115,34885.0
2019-05-24 11:30:00,74.91,75.08,74.85,75.03,23224.0,69.8209,69.9793,69.7649,69.9327,23224.0
2019-05-24 12:00:00,75.04,75.04,74.89,74.96,22435.0,69.942,69.942,69.8022,69.8675,22435.0
2019-05-24 12:30:00,74.96,74.98,74.84,74.87,22443.0,69.8675,69.8861,69.7556,69.7836,22443.0
2019-05-24 13:00:00,74.87,75.02,74.87,74.98,19650.0,69.7836,69.9234,69.7836,69.8861,19650.0
2019-05-24 13:30:00,74.99,75.05,74.9,75.03,14464.0,69.8954,69.9513,69.8115,69.9327,14464.0
2019-05-24 14:00:00,75.03,75.03,74.78,74.78,21767.0,69.9327,69.9327,69.6997,69.6997,21767.0
2019-05-24 14:30:00,74.8,74.88,74.75,74.88,29157.0,69.7183,69.7929,69.6717,69.7929,29157.0
2019-05-24 15:00:00,74.88,74.91,74.78,74.86,26690.0,69.7929,69.8209,69.6997,69.7742,26690.0
2019-05-24 15:30:00,74.85,74.89,74.69,74.75,79960.0,69.7649,69.8022,69.6158,69.6717,79960.0
2019-05-28 09:30:00,74.87,75.3,74.87,75.01,56978.0,69.7836,70.1844,69.7836,69.9141,56978.0
2019-05-28 10:00:00,75.01,75.03,74.61,74.62,38867.0,69.9141,69.9327,69.5412,69.5506,38867.0
2019-05-28 10:30:00,74.56,74.61,74.36,74.46,25696.0,69.4946,69.5412,69.3082,69.4014,25696.0
2019-05-28 11:00:00,74.45,74.48,74.07,74.11,34727.0,69.3921,69.4201,69.0379,69.0752,34727.0
2019-05-28 11:30:00,74.11,74.31,74.09,74.31,67378.0,69.0752,69.2616,69.0566,69.2616,67378.0
2019-05-28 12:00:00,74.3,74.45,74.26,74.41,28101.0,69.2523,69.3921,69.215,69.3548,28101.0
2019-05-28 12:30:00,74.38,74.57,74.28,74.31,23797.0,69.3269,69.5039,69.2337,69.2616,23797.0
2019-05-28 13:00:00,74.31,74.31,74.1,74.14,46801.0,69.2616,69.2616,69.0659,69.1032,46801.0
2019-05-28 13:30:00,74.15,74.22,73.98,73.99,14898.0,69.1125,69.1777,68.954,68.9634,14898.0
2019-05-28 14:00:00,74.0,74.02,73.84,73.88,36855.0,68.9727,68.9913,68.8235,68.8608,36855.0
2019-05-28 14:30:00,73.88,73.9,73.64,73.74,60391.0,68.8608,68.8795,68.6371,68.7303,60391.0
2019-05-28 15:00:00,73.72,73.74,73.5,73.5,96948.0,68.7117,68.7303,68.5066,68.5066,96948.0
2019-05-28 15:30:00,73.49,73.53,73.1,73.1,333495.0,68.4973,68.5346,68.1338,68.1338,333495.0
2019-05-29 09:30:00,73.03,73.16,72.53,73.13,48421.0,68.0686,68.1897,67.6025,68.1618,48421.0
2019-05-29 10:00:00,73.15,73.25,73.03,73.15,42796.0,68.1804,68.2736,68.0686,68.1804,42796.0
2019-05-29 10:30:00,73.15,73.28,72.92,73.09,34265.0,68.1804,68.3016,67.966,68.1245,34265.0
2019-05-29 11:00:00,73.09,73.46,73.03,73.45,40139.0,68.1245,68.4694,68.0686,68.46,40139.0
2019-05-29 11:30:00,73.44,73.56,73.24,73.25,89690.0,68.4507,68.5626,68.2643,68.2736,89690.0
2019-05-29 12:00:00,73.2,73.52,73.15,73.47,40234.0,68.227,68.5253,68.1804,68.4787,40234.0
2019-05-29 12:30:00,73.46,73.6,73.44,73.51,24822.0,68.4694,68.5998,68.4507,68.516,24822.0
2019-05-29 13:00:00,73.5,73.64,73.33,73.44,30903.0,68.5066,68.6371,68.3482,68.4507,30903.0
2019-05-29 13:30:00,73.41,73.54,73.36,73.37,35083.0,68.4228,68.5439,68.3762,68.3855,35083.0
2019-05-29 14:00:00,73.38,73.4,73.24,73.35,29460.0,68.3948,68.4134,68.2643,68.3668,29460.0
2019-05-29 14:30:00,73.33,73.33,73.06,73.26,36290.0,68.3482,68.3482,68.0965,68.2829,36290.0
2019-05-29 15:00:00,73.25,73.25,72.95,72.97,46338.0,68.2736,68.2736,67.994,68.0126,46338.0
2019-05-29 15:30:00,72.95,73.42,72.91,73.35,149118.0,67.994,68.4321,67.9567,68.3668,149118.0
2019-05-30 09:30:00,73.59,74.28,73.49,74.15,49331.0,68.5905,69.2337,68.4973,69.1125,49331.0
2019-05-30 10:00:00,74.14,74.38,73.96,74.2,32023.0,69.1032,69.3269,68.9354,69.1591,32023.0
2019-05-30 10:30:00,74.2,74.31,74.13,74.17,32135.0,69.1591,69.2616,69.0938,69.1311,32135.0
2019-05-30 11:00:00,74.17,74.62,74.17,74.47,56813.0,69.1311,69.5506,69.1311,69.4107,56813.0
2019-05-30 11:30:00,74.51,74.57,74.36,74.37,25450.0,69.448,69.5039,69.3082,69.3175,25450.0
2019-05-30 12:00:00,74.36,74.64,74.33,74.63,20574.0,69.3082,69.5692,69.2803,69.5599,20574.0
2019-05-30 12:30:00,74.63,74.73,74.54,74.64,30332.0,69.5599,69.6531,69.476,69.5692,30332.0
2019-05-30 13:00:00,74.67,74.68,74.41,74.43,24382.0,69.5972,69.6065,69.3548,69.3735,24382.0
2019-05-30 13:30:00,74.45,74.51,74.28,74.49,25962.0,69.3921,69.448,69.2337,69.4294,25962.0
2019-05-30 14:00:00,74.5,74.64,74.49,74.56,30561.0,69.4387,69.5692,69.4294,69.4946,30561.0
2019-05-30 14:30:00,74.55,74.8,74.47,74.76,41167.0,69.4853,69.7183,69.4107,69.681,41167.0
2019-05-30 15:00:00,74.75,74.9,74.69,74.89,59995.0,69.6717,69.8115,69.6158,69.8022,59995.0
2019-05-30 15:30:00,74.88,74.92,74.68,74.87,171138.0,69.7929,69.8302,69.6065,69.7836,171138.0
2019-05-31 09:30:00,74.75,74.82,74.15,74.47,65660.0,69.6717,69.737,69.1125,69.4107,65660.0
2019-05-31 10:00:00,74.45,74.63,74.36,74.37,41548.0,69.3921,69.5599,69.3082,69.3175,41548.0
2019-05-31 10:30:00,74.39,74.57,74.36,74.4,48576.0,69.3362,69.5039,69.3082,69.3455,48576.0
2019-05-31 11:00:00,74.41,74.67,74.28,74.58,84743.0,69.3548,69.5972,69.2337,69.5133,84743.0
2019-05-31 11:30:00,74.6,74.85,74.6,74.85,30377.0,69.5319,69.7649,69.5319,69.7649,30377.0
2019-05-31 12:00:00,74.85,74.89,74.6,74.61,35146.0,69.7649,69.8022,69.5319,69.5412,35146.0
2019-05-31 12:30:00,74.59,74.59,74.46,74.54,57499.0,69.5226,69.5226,69.4014,69.476,57499.0
2019-05-31 13:00:00,74.54,74.7,74.5,74.69,24063.0,69.476,69.6251,69.4387,69.6158,24063.0
2019-05-31 13:30:00,74.68,74.73,74.63,74.71,30172.0,69.6065,69.6531,69.5599,69.6344,30172.0
2019-05-31 14:00:00,74.72,74.73,74.5,74.56,54659.0,69.6438,69.6531,69.4387,69.4946,54659.0
2019-05-31 14:30:00,74.57,74.73,74.47,74.64,115704.0,69.5039,69.6531,69.4107,69.5692,115704.0
2019-05-31 15:00:00,74.62,74.62,74.13,74.24,112000.0,69.5506,69.5506,69.0938,69.1964,112000.0
2019-05-31 15:30:00,74.22,74.49,74.1,74.48,198458.0,69.1777,69.4294,69.0659,69.4201,198458.0
2019-06-03 09:30:00,74.78,75.3,74.62,74.83,75183.0,69.6997,70.1844,69.5506,69.7463,75183.0
2019-06-03 10:00:00,74.77,75.42,74.6,75.4,84013.0,69.6904,70.2962,69.5319,70.2776,84013.0
2019-06-03 10:30:00,75.42,75.43,75.2,75.35,47092.0,70.2962,70.3055,70.0911,70.231,47092.0
2019-06-03 11:00:00,75.36,75.48,75.33,75.4,38071.0,70.2403,70.3521,70.2123,70.2776,38071.0
2019-06-03 11:30:00,75.38,75.49,75.35,75.41,32800.0,70.2589,70.3614,70.231,70.2869,32800.0
2019-06-03 12:00:00,75.41,75.58,75.41,75.42,31764.0,70.2869,70.4453,70.2869,70.2962,31764.0
2019-06-03 12:30:00,75.42,75.58,75.4,75.44,31162.0,70.2962,70.4453,70.2776,70.3148,31162.0
2019-06-03 13:00:00,75.43,75.97,75.38,75.86,48594.0,70.3055,70.8088,70.2589,70.7063,48594.0
2019-06-03 13:30:00,75.86,75.86,75.56,75.77,29393.0,70.7063,70.7063,70.4267,70.6224,29393.0
2019-06-03 14:00:00,75.77,75.92,75.5,75.56,43437.0,70.6224,70.7622,70.3708,70.4267,43437.0
2019-06-03 14:30:00,75.57,75.68,75.51,75.63,36958.0,70.436,70.5385,70.3801,70.4919,36958.0
2019-06-03 15:00:00,75.62,75.8,75.54,75.6,49692.0,70.4826,70.6504,70.408,70.464,49692.0
2019-06-03 15:30:00,75.58,76.09,75.53,75.96,163805.0,70.4453,70.9207,70.3987,70.7995,163805.0
2019-06-04 09:30:00,76.1,76.4,75.68,75.82,84660.0,70.93,71.2096,70.5385,70.669,84660.0
2019-06-04 10:00:00,75.75,75.97,75.67,75.78,88984.0,70.6038,70.8088,70.5292,70.6317,88984.0
2019-06-04 10:30:00,75.79,75.89,75.12,75.14,98050.0,70.6411,70.7343,70.0166,70.0352,98050.0
2019-06-04 11:00:00,75.14,75.17,74.62,74.68,110030.0,70.0352,70.0632,69.5506,69.6065,110030.0
2019-06-04 11:30:00,74.68,74.72,74.51,74.62,43230.0,69.6065,69.6438,69.448,69.5506,43230.0
2019-06-04 12:00:00,74.62,74.92,74.6,74.81,40219.0,69.5506,69.8302,69.5319,69.7276,40219.0
2019-06-04 12:30:00,74.81,75.0,74.77,74.97,41411.0,69.7276,69.9047,69.6904,69.8768,41411.0
2019-06-04 13:00:00,74.97,75.13,74.9,75.0,27965.0,69.8768,70.0259,69.8115,69.9047,27965.0
2019-06-04 13:30:00,75.02,75.17,74.94,75.01,39303.0,69.9234,70.0632,69.8488,69.9141,39303.0
2019-06-04 14:00:00,75.01,75.03,74.78,74.81,31691.0,69.9141,69.9327,69.6997,69.7276,31691.0
2019-06-04 14:30:00,74.81,74.89,74.74,74.78,50399.0,69.7276,69.8022,69.6624,69.6997,50399.0
2019-06-04 15:00:00,74.8,75.01,74.79,74.97,50284.0,69.7183,69.9141,69.709,69.8768,50284.0
2019-06-04 15:30:00,74.96,75.14,74.77,75.11,256033.0,69.8675,70.0352,69.6904,70.0073,256033.0
2019-06-05 09:30:00,75.58,76.74,75.27,76.58,117158.0,70.4453,71.5265,70.1564,71.3774,117158.0
2019-06-05 10:00:00,76.67,77.05,76.3,76.82,109364.0,71.4613,71.8155,71.1164,71.6011,109364.0
2019-06-05 10:30:00,76.85,76.97,76.74,76.84,72484.0,71.6291,71.7409,71.5265,71.6197,72484.0
2019-06-05 11:00:00,76.85,76.88,76.66,76.85,40357.0,71.6291,71.657,71.452,71.6291,40357.0
2019-06-05 11:30:00,76.84,76.87,76.72,76.81,31463.0,71.6197,71.6477,71.5079,71.5918,31463.0
2019-06-05 12:00:00,76.81,76.9,76.71,76.87,35423.0,71.5918,71.6757,71.4986,71.6477,35423.0
2019-06-05 12:30:00,76.87,76.88,76.75,76.83,22654.0,71.6477,71.657,71.5358,71.6104,22654.0
2019-06-05 13:00:00,76.84,77.06,76.81,77.0,60651.0,71.6197,71.8248,71.5918,71.7689,60651.0
2019-06-05 13:30:00,76.98,77.01,76.71,76.84,47413.0,71.7502,71.7782,71.4986,71.6197,47413.0
2019-06-05 14:00:00,76.84,76.95,76.83,76.87,29797.0,71.6197,71.7223,71.6104,71.6477,29797.0
2019-06-05 14:30:00,76.87,76.94,76.77,76.84,40393.0,71.6477,71.7129,71.5545,71.6197,40393.0
2019-06-05 15:00:00,76.8,76.92,76.78,76.86,43968.0,71.5824,71.6943,71.5638,71.6384,43968.0
2019-06-05 15:30:00,76.86,77.11,76.73,77.02,181464.0,71.6384,71.8714,71.5172,71.7875,181464.0
2019-06-06 09:30:00,77.07,77.28,76.77,76.94,87935.0,71.8341,72.0298,71.5545,71.7129,87935.0
2019-06-06 10:00:00,76.95,77.16,76.94,77.03,43525.0,71.7223,71.918,71.7129,71.7968,43525.0
2019-06-06 10:30:00,77.01,77.2,76.92,77.2,95639.0,71.7782,71.9553,71.6943,71.9553,95639.0
2019-06-06 11:00:00,77.19,77.3,77.06,77.23,29651.0,71.946,72.0485,71.8248,71.9832,29651.0
2019-06-06 11:30:00,77.24,77.36,77.11,77.25,62089.0,71.9926,72.1044,71.8714,72.0019,62089.0
2019-06-06 12:00:00,77.24,77.4,77.23,77.37,23325.0,71.9926,72.1417,71.9832,72.1137,23325.0
2019-06-06 12:30:00,77.35,77.46,77.23,77.46,20932.0,72.0951,72.1976,71.9832,72.1976,20932.0
2019-06-06 13:00:00,77.47,77.58,77.28,77.58,36083.0,72.2069,72.3095,72.0298,72.3095,36083.0
2019-06-06 13:30:00,77.6,77.7,77.46,77.7,27566.0,72.3281,72.4213,72.1976,72.4213,27566.0
2019-06-06 14:00:00,77.68,77.74,77.59,77.6,66081.0,72.4027,72.4586,72.3188,72.3281,66081.0
2019-06-06 14:30:00,77.58,77.84,77.55,77.73,75615.0,72.3095,72.5518,72.2815,72.4493,75615.0
2019-06-06 15:00:00,77.75,78.05,77.72,78.04,100249.0,72.4679,72.7475,72.4399,72.7382,100249.0
2019-06-06 15:30:00,78.02,78.06,77.78,77.82,240536.0,72.7196,72.7568,72.4959,72.5332,240536.0
2019-06-07 09:30:00,78.65,79.22,78.35,78.53,113469.0,73.3068,73.838,73.0271,73.1949,113469.0
2019-06-07 10:00:00,78.52,78.77,78.34,78.7,68618.0,73.1856,73.4186,73.0178,73.3534,68618.0
2019-06-07 10:30:00,78.7,78.75,78.41,78.51,133484.0,73.3534,73.4,73.0831,73.1763,133484.0
2019-06-07 11:00:00,78.51,78.51,78.24,78.34,85154.0,73.1763,73.1763,72.9246,73.0178,85154.0
2019-06-07 11:30:00,78.34,78.45,78.08,78.11,88442.0,73.0178,73.1204,72.7755,72.8035,88442.0
2019-06-07 12:00:00,78.1,78.18,78.01,78.18,52527.0,72.7941,72.8687,72.7102,72.8687,52527.0
2019-06-07 12:30:00,78.17,78.51,78.17,78.31,98087.0,72.8594,73.1763,72.8594,72.9899,98087.0
2019-06-07 13:00:00,78.33,78.5,78.18,78.18,45503.0,73.0085,73.167,72.8687,72.8687,45503.0
2019-06-07 13:30:00,78.19,78.31,77.96,78.02,68538.0,72.878,72.9899,72.6636,72.7196,68538.0
2019-06-07 14:00:00,78.01,78.05,77.68,77.75,73081.0,72.7102,72.7475,72.4027,72.4679,73081.0
2019-06-07 14:30:00,77.75,77.79,77.47,77.5,81289.0,72.4679,72.5052,72.2069,72.2349,81289.0
2019-06-07 15:00:00,77.5,77.85,77.45,77.81,87196.0,72.2349,72.5611,72.1883,72.5238,87196.0
2019-06-07 15:30:00,77.8,78.1,77.77,77.97,189310.0,72.5145,72.7941,72.4866,72.673,189310.0
2019-06-10 09:30:00,77.86,78.15,77.0,77.1,51063.0,72.5704,72.8407,71.7689,71.8621,51063.0
2019-06-10 10:00:00,77.06,77.16,76.72,76.81,25124.0,71.8248,71.918,71.5079,71.5918,25124.0
2019-06-10 10:30:00,76.78,77.05,76.73,76.85,34846.0,71.5638,71.8155,71.5172,71.6291,34846.0
2019-06-10 11:00:00,76.86,77.06,76.8,77.05,25361.0,71.6384,71.8248,71.5824,71.8155,25361.0
2019-06-10 11:30:00,77.04,77.19,77.04,77.05,24706.0,71.8061,71.946,71.8061,71.8155,24706.0
2019-06-10 12:00:00,77.04,77.16,77.0,77.16,20388.0,71.8061,71.918,71.7689,71.918,20388.0
2019-06-10 12:30:00,77.17,77.24,77.06,77.2,13686.0,71.9273,71.9926,71.8248,71.9553,13686.0
2019-06-10 13:00:00,77.21,77.29,77.18,77.29,17125.0,71.9646,72.0392,71.9366,72.0392,17125.0
2019-06-10 13:30:00,77.28,77.39,77.21,77.33,18591.0,72.0298,72.1324,71.9646,72.0764,18591.0
2019-06-10 14:00:00,77.31,77.44,77.26,77.4,20855.0,72.0578,72.179,72.0112,72.1417,20855.0
2019-06-10 14:30:00,77.41,77.56,77.38,77.51,39382.0,72.151,72.2908,72.123,72.2442,39382.0
2019-06-10 15:00:00,77.5,77.55,77.37,77.37,35262.0,72.2349,72.2815,72.1137,72.1137,35262.0
2019-06-10 15:30:00,77.38,77.45,77.2,77.27,168579.0,72.123,72.1883,71.9553,72.0205,168579.0
2019-06-11 09:30:00,77.07,77.4,76.89,77.09,54877.0,71.8341,72.1417,71.6663,71.8527,54877.0
2019-06-11 10:00:00,77.17,77.42,76.94,77.23,57152.0,71.9273,72.1603,71.7129,71.9832,57152.0
2019-06-11 10:30:00,77.25,77.27,77.05,77.14,30089.0,72.0019,72.0205,71.8155,71.8994,30089.0
2019-06-11 11:00:00,77.16,77.18,76.91,77.04,24541.0,71.918,71.9366,71.685,71.8061,24541.0
2019-06-11 11:30:00,77.04,77.19,76.94,77.02,30806.0,71.8061,71.946,71.7129,71.7875,30806.0
2019-06-11 12:00:00,77.03,77.05,76.61,76.63,26644.0,71.7968,71.8155,71.4054,71.424,26644.0
2019-06-11 12:30:00,76.62,76.74,76.43,76.44,49157.0,71.4147,71.5265,71.2376,71.2469,49157.0
2019-06-11 13:00:00,76.43,76.61,76.42,76.58,37290.0,71.2376,71.4054,71.2283,71.3774,37290.0
2019-06-11 13:30:00,76.58,76.81,76.54,76.8,26465.0,71.3774,71.5918,71.3401,71.5824,26465.0
2019-06-11 14:00:00,76.8,76.99,76.76,76.91,34206.0,71.5824,71.7595,71.5452,71.685,34206.0
2019-06-11 14:30:00,76.88,76.98,76.68,76.72,33396.0,71.657,71.7502,71.4706,71.5079,33396.0
2019-06-11 15:00:00,76.72,76.72,76.39,76.42,66194.0,71.5079,71.5079,71.2003,71.2283,66194.0
2019-06-11 15:30:00,76.41,76.76,76.4,76.69,204260.0,71.2189,71.5452,71.2096,71.4799,204260.0
2019-06-12 09:30:00,76.7,77.35,76.69,77.06,67833.0,71.4892,72.0951,71.4799,71.8248,67833.0
2019-06-12 10:00:00,77.04,77.11,76.82,76.87,64480.0,71.8061,71.8714,71.6011,71.6477,64480.0
2019-06-12 10:30:00,76.87,77.07,76.83,76.86,35881.0,71.6477,71.8341,71.6104,71.6384,35881.0
2019-06-12 11:00:00,76.82,77.06,76.78,76.97,26558.0,71.6011,71.8248,71.5638,71.7409,26558.0
2019-06-12 11:30:00,76.96,77.19,76.95,77.0,36437.0,71.7316,71.946,71.7223,71.7689,36437.0
2019-06-12 12:00:00,76.97,76.97,76.8,76.87,22780.0,71.7409,71.7409,71.5824,71.6477,22780.0
2019-06-12 12:30:00,76.88,76.98,76.86,76.93,16797.0,71.657,71.7502,71.6384,71.7036,16797.0
2019-06-12 13:00:00,76.95,77.09,76.94,77.05,23781.0,71.7223,71.8527,71.7129,71.8155,23781.0
2019-06-12 13:30:00,77.05,77.05,76.86,76.87,33280.0,71.8155,71.8155,71.6384,71.6477,33280.0
2019-06-12 14:00:00,76.89,76.9,76.79,76.83,37232.0,71.6663,71.6757,71.5731,71.6104,37232.0
2019-06-12 14:30:00,76.82,76.97,76.8,76.92,28442.0,71.6011,71.7409,71.5824,71.6943,28442.0
2019-06-12 15:00:00,76.9,77.04,76.84,76.93,50607.0,71.6757,71.8061,71.6197,71.7036,50607.0
2019-06-12 15:30:00,76.91,76.95,76.66,76.8,166098.0,71.685,71.7223,71.452,71.5824,166098.0
2019-06-13 09:30:00,76.96,77.23,76.4,76.54,39120.0,71.7316,71.9832,71.2096,71.3401,39120.0
2019-06-13 10:00:00,76.53,76.57,76.28,76.48,39903.0,71.3308,71.3681,71.0978,71.2842,39903.0
2019-06-13 10:30:00,76.48,76.68,76.43,76.43,30402.0,71.2842,71.4706,71.2376,71.2376,30402.0
2019-06-13 11:00:00,76.45,76.52,76.26,76.49,37546.0,71.2562,71.3215,71.0791,71.2935,37546.0
2019-06-13 11:30:00,76.51,76.6,76.46,76.57,19615.0,71.3122,71.396,71.2655,71.3681,19615.0
2019-06-13 12:00:00,76.6,76.68,76.56,76.59,12482.0,71.396,71.4706,71.3588,71.3867,12482.0
2019-06-13 12:30:00,76.56,76.71,76.53,76.69,14866.0,71.3588,71.4986,71.3308,71.4799,14866.0
2019-06-13 13:00:00,76.73,76.83,76.69,76.78,13821.0,71.5172,71.6104,71.4799,71.5638,13821.0
2019-06-13 13:30:00,76.78,76.87,76.73,76.85,16135.0,71.5638,71.6477,71.5172,71.6291,16135.0
2019-06-13 14:00:00,76.83,76.85,76.71,76.75,35196.0,71.6104,71.6291,71.4986,71.5358,35196.0
2019-06-13 14:30:00,76.76,76.86,76.74,76.84,22372.0,71.5452,71.6384,71.5265,71.6197,22372.0
2019-06-13 15:00:00,76.86,76.86,76.68,76.71,24778.0,71.6384,71.6384,71.4706,71.4986,24778.0
2019-06-13 15:30:00,76.69,76.95,76.6,76.94,179573.0,71.4799,71.7223,71.396,71.7129,179573.0
2019-06-14 09:30:00,77.11,77.4,76.72,77.39,70230.0,71.8714,72.1417,71.5079,72.1324,70230.0
2019-06-14 10:00:00,77.3,77.32,77.0,77.18,29456.0,72.0485,72.0671,71.7689,71.9366,29456.0
2019-06-14 10:30:00,77.2,77.44,77.02,77.39,59064.0,71.9553,72.179,71.7875,72.1324,59064.0
2019-06-14 11:00:00,77.39,77.8,77.36,77.7,62076.0,72.1324,72.5145,72.1044,72.4213,62076.0
2019-06-14 11:30:00,77.7,77.72,77.34,77.36,117858.0,72.4213,72.4399,72.0858,72.1044,117858.0
2019-06-14 12:00:00,77.37,77.45,77.19,77.3,50449.0,72.1137,72.1883,71.946,72.0485,50449.0
2019-06-14 12:30:00,77.32,77.39,77.25,77.32,26527.0,72.0671,72.1324,72.0019,72.0671,26527.0
2019-06-14 13:00:00,77.34,77.35,77.14,77.25,31696.0,72.0858,72.0951,71.8994,72.0019,31696.0
2019-06-14 13:30:00,77.26,77.35,77.21,77.24,19901.0,72.0112,72.0951,71.9646,71.9926,19901.0
2019-06-14 14:00:00,77.26,77.34,77.16,77.26,27133.0,72.0112,72.0858,71.918,72.0112,27133.0
2019-06-14 14:30:00,77.26,77.4,77.26,77.32,31190.0,72.0112,72.1417,72.0112,72.0671,31190.0
2019-06-14 15:00:00,77.3,77.38,77.18,77.23,61129.0,72.0485,72.123,71.9366,71.9832,61129.0
2019-06-14 15:30:00,77.22,77.26,77.06,77.16,164464.0,71.9739,72.0112,71.8248,71.918,164464.0
2019-06-17 09:30:00,77.35,77.47,76.69,76.83,109153.0,72.0951,72.2069,71.4799,71.6104,109153.0
2019-06-17 10:00:00,76.75,77.03,76.74,76.94,64845.0,71.5358,71.7968,71.5265,71.7129,64845.0
2019-06-17 10:30:00,76.98,76.99,76.73,76.91,35877.0,71.7502,71.7595,71.5172,71.685,35877.0
2019-06-17 11:00:00,76.93,76.98,76.83,76.87,45665.0,71.7036,71.7502,71.6104,71.6477,45665.0
2019-06-17 11:30:00,76.89,76.92,76.67,76.81,34012.0,71.6663,71.6943,71.4613,71.5918,34012.0
2019-06-17 12:00:00,76.81,76.97,76.74,76.75,32558.0,71.5918,71.7409,71.5265,71.5358,32558.0
2019-06-17 12:30:00,76.75,77.0,76.74,77.0,34566.0,71.5358,71.7689,71.5265,71.7689,34566.0
2019-06-17 13:00:00,76.99,77.09,76.95,77.01,38072.0,71.7595,71.8527,71.7223,71.7782,38072.0
2019-06-17 13:30:00,77.0,77.21,76.95,77.13,52357.0,71.7689,71.9646,71.7223,71.89,52357.0
2019-06-17 14:00:00,77.14,77.3,77.07,77.28,44665.0,71.8994,72.0485,71.8341,72.0298,44665.0
2019-06-17 14:30:00,77.27,77.39,77.22,77.29,59813.0,72.0205,72.1324,71.9739,72.0392,59813.0
2019-06-17 15:00:00,77.29,77.43,77.26,77.3,66514.0,72.0392,72.1696,72.0112,72.0485,66514.0
2019-06-17 15:30:00,77.29,77.36,77.21,77.33,160231.0,72.0392,72.1044,71.9646,72.0764,160231.0
2019-06-18 09:30:00,77.71,77.73,76.27,76.72,75565.0,72.4306,72.4493,71.0885,71.5079,75565.0
2019-06-18 10:00:00,76.74,76.75,75.97,76.07,226722.0,71.5265,71.5358,70.8088,70.902,226722.0
2019-06-18 10:30:00,76.03,76.05,75.61,75.96,99035.0,70.8648,70.8834,70.4733,70.7995,99035.0
2019-06-18 11:00:00,75.98,76.17,75.78,75.89,69700.0,70.8182,70.9952,70.6317,70.7343,69700.0
2019-06-18 11:30:00,75.91,76.14,75.82,75.98,79552.0,70.7529,70.9673,70.669,70.8182,79552.0
2019-06-18 12:00:00,75.98,76.18,75.96,76.05,47103.0,70.8182,71.0046,70.7995,70.8834,47103.0
2019-06-18 12:30:00,76.06,76.15,75.93,76.15,51041.0,70.8927,70.9766,70.7716,70.9766,51041.0
2019-06-18 13:00:00,76.16,76.5,76.14,76.36,38349.0,70.9859,71.3028,70.9673,71.1723,38349.0
2019-06-18 13:30:00,76.37,76.54,76.31,76.48,35929.0,71.1817,71.3401,71.1257,71.2842,35929.0
2019-06-18 14:00:00,76.47,76.71,76.46,76.67,47686.0,71.2749,71.4986,71.2655,71.4613,47686.0
2019-06-18 14:30:00,76.68,76.68,76.26,76.29,67444.0,71.4706,71.4706,71.0791,71.1071,67444.0
2019-06-18 15:00:00,76.31,76.35,76.14,76.17,49268.0,71.1257,71.163,70.9673,70.9952,49268.0
2019-06-18 15:30:00,76.16,76.37,76.09,76.33,165105.0,70.9859,71.1817,70.9207,71.1444,165105.0
2019-06-19 09:30:00,75.99,76.26,75.1,75.14,85270.0,70.8275,71.0791,69.9979,70.0352,85270.0
2019-06-19 10:00:00,75.15,75.36,75.05,75.15,64485.0,70.0445,70.2403,69.9513,70.0445,64485.0
2019-06-19 10:30:00,75.12,75.25,74.95,75.21,54702.0,70.0166,70.1378,69.8581,70.1005,54702.0
2019-06-19 11:00:00,75.2,75.33,75.15,75.27,95311.0,70.0911,70.2123,70.0445,70.1564,95311.0
2019-06-19 11:30:00,75.29,75.43,75.26,75.33,43947.0,70.175,70.3055,70.1471,70.2123,43947.0
2019-06-19 12:00:00,75.31,75.46,75.26,75.42,69384.0,70.1937,70.3335,70.1471,70.2962,69384.0
2019-06-19 12:30:00,75.42,75.52,75.34,75.5,47034.0,70.2962,70.3894,70.2216,70.3708,47034.0
2019-06-19 13:00:00,75.53,75.58,75.2,75.3,21456.0,70.3987,70.4453,70.0911,70.1844,21456.0
2019-06-19 13:30:00,75.28,75.35,75.18,75.34,28709.0,70.1657,70.231,70.0725,70.2216,28709.0
2019-06-19 14:00:00,75.32,75.95,75.28,75.93,48758.0,70.203,70.7902,70.1657,70.7716,48758.0
2019-06-19 14:30:00,75.95,76.03,75.79,76.01,44222.0,70.7902,70.8648,70.6411,70.8461,44222.0
2019-06-19 15:00:00,76.01,76.24,75.99,76.13,68756.0,70.8461,71.0605,70.8275,70.958,68756.0
2019-06-19 15:30:00,76.14,76.37,76.08,76.19,184433.0,70.9673,71.1817,70.9114,71.0139,184433.0
2019-06-20 09:30:00,76.29,77.01,76.16,76.51,116627.0,71.1071,71.7782,70.9859,71.3122,116627.0
2019-06-20 10:00:00,76.49,76.57,76.16,76.21,61563.0,71.2935,71.3681,70.9859,71.0325,61563.0
2019-06-20 10:30:00,76.23,76.29,75.96,76.12,65222.0,71.0512,71.1071,70.7995,70.9486,65222.0
2019-06-20 11:00:00,76.11,76.15,75.97,76.01,71516.0,70.9393,70.9766,70.8088,70.8461,71516.0
2019-06-20 11:30:00,76.03,76.15,75.98,76.09,37719.0,70.8648,70.9766,70.8182,70.9207,37719.0
2019-06-20 12:00:00,76.09,76.11,75.89,76.02,45387.0,70.9207,70.9393,70.7343,70.8554,45387.0
2019-06-20 12:30:00,75.99,76.16,75.94,76.12,21117.0,70.8275,70.9859,70.7809,70.9486,21117.0
2019-06-20 13:00:00,76.13,76.34,76.07,76.32,33722.0,70.958,71.1537,70.902,71.1351,33722.0
2019-06-20 13:30:00,76.32,76.32,76.23,76.26,23943.0,71.1351,71.1351,71.0512,71.0791,23943.0
2019-06-20 14:00:00,76.27,76.32,76.13,76.15,26143.0,71.0885,71.1351,70.958,70.9766,26143.0
2019-06-20 14:30:00,76.16,76.37,76.15,76.35,28028.0,70.9859,71.1817,70.9766,71.163,28028.0
2019-06-20 15:00:00,76.34,76.35,76.22,76.3,43499.0,71.1537,71.163,71.0419,71.1164,43499.0
2019-06-20 15:30:00,76.31,76.41,76.22,76.33,192327.0,71.1257,71.2189,71.0419,71.1444,192327.0
2019-06-21 09:30:00,76.47,76.56,75.98,76.0,262831.0,71.2749,71.3588,70.8182,70.8368,262831.0
2019-06-21 10:00:00,75.98,76.27,75.88,76.14,17075.0,70.8182,71.0885,70.725,70.9673,17075.0
2019-06-21 10:30:00,76.16,76.21,76.04,76.04,21675.0,70.9859,71.0325,70.8741,70.8741,21675.0
2019-06-21 11:00:00,76.03,76.33,75.99,76.25,35101.0,70.8648,71.1444,70.8275,71.0698,35101.0
2019-06-21 11:30:00,76.24,76.26,76.03,76.1,22350.0,71.0605,71.0791,70.8648,70.93,22350.0
2019-06-21 12:00:00,76.09,76.22,76.09,76.16,25025.0,70.9207,71.0419,70.9207,70.9859,25025.0
2019-06-21 12:30:00,76.15,76.23,76.12,76.21,19440.0,70.9766,71.0512,70.9486,71.0325,19440.0
2019-06-21 13:00:00,76.2,76.21,76.05,76.16,25675.0,71.0232,71.0325,70.8834,70.9859,25675.0
2019-06-21 13:30:00,76.17,76.26,76.17,76.26,14849.0,70.9952,71.0791,70.9952,71.0791,14849.0
2019-06-21 14:00:00,76.27,76.33,76.15,76.25,26443.0,71.0885,71.1444,70.9766,71.0698,26443.0
2019-06-21 14:30:00,76.25,76.32,76.13,76.16,30979.0,71.0698,71.1351,70.958,70.9859,30979.0
2019-06-21 15:00:00,76.16,76.32,76.13,76.21,36511.0,70.9859,71.1351,70.958,71.0325,36511.0
2019-06-21 15:30:00,76.22,76.28,75.9,75.95,134579.0,71.0419,71.0978,70.7436,70.7902,134579.0
2019-06-24 09:30:00,76.36,76.53,75.97,76.02,43157.0,71.1723,71.3308,70.8088,70.8554,43157.0
2019-06-24 10:00:00,76.05,76.12,75.87,76.08,37196.0,70.8834,70.9486,70.7156,70.9114,37196.0
2019-06-24 10:30:00,76.11,76.28,76.0,76.07,93125.0,70.9393,71.0978,70.8368,70.902,93125.0
2019-06-24 11:00:00,76.07,76.5,76.07,76.5,63828.0,70.902,71.3028,70.902,71.3028,63828.0
2019-06-24 11:30:00,76.48,76.49,76.2,76.3,27177.0,71.2842,71.2935,71.0232,71.1164,27177.0
2019-06-24 12:00:00,76.3,76.36,76.21,76.31,29717.0,71.1164,71.1723,71.0325,71.1257,29717.0
2019-06-24 12:30:00,76.32,76.35,76.12,76.14,60873.0,71.1351,71.163,70.9486,70.9673,60873.0
2019-06-24 13:00:00,76.15,76.25,76.12,76.18,27852.0,70.9766,71.0698,70.9486,71.0046,27852.0
2019-06-24 13:30:00,76.15,76.27,76.1,76.16,19780.0,70.9766,71.0885,70.93,70.9859,19780.0
2019-06-24 14:00:00,76.15,76.18,75.96,76.01,29632.0,70.9766,71.0046,70.7995,70.8461,29632.0
2019-06-24 14:30:00,76.0,76.04,75.95,75.96,35499.0,70.8368,70.8741,70.7902,70.7995,35499.0
2019-06-24 15:00:00,75.99,76.1,75.94,76.05,57778.0,70.8275,70.93,70.7809,70.8834,57778.0
2019-06-24 15:30:00,76.06,76.28,76.04,76.14,121885.0,70.8927,71.0978,70.8741,70.9673,121885.0
2019-06-25 09:30:00,76.1,76.31,75.89,75.9,47965.0,70.93,71.1257,70.7343,70.7436,47965.0
2019-06-25 10:00:00,75.91,76.06,75.84,76.03,39381.0,70.7529,70.8927,70.6877,70.8648,39381.0
2019-06-25 10:30:00,76.05,76.06,75.86,75.95,50375.0,70.8834,70.8927,70.7063,70.7902,50375.0
2019-06-25 11:00:00,75.96,75.96,75.75,75.88,71160.0,70.7995,70.7995,70.6038,70.725,71160.0
2019-06-25 11:30:00,75.88,75.96,75.76,75.94,32069.0,70.725,70.7995,70.6131,70.7809,32069.0
2019-06-25 12:00:00,75.92,76.08,75.9,76.03,26547.0,70.7622,70.9114,70.7436,70.8648,26547.0
2019-06-25 12:30:00,76.02,76.04,75.82,75.82,27715.0,70.8554,70.8741,70.669,70.669,27715.0
2019-06-25 13:00:00,75.81,75.82,75.69,75.81,29154.0,70.6597,70.669,70.5479,70.6597,29154.0
2019-06-25 13:30:00,75.78,75.9,75.73,75.77,23046.0,70.6317,70.7436,70.5851,70.6224,23046.0
2019-06-25 14:00:00,75.78,75.78,75.49,75.51,56657.0,70.6317,70.6317,70.3614,70.3801,56657.0
2019-06-25 14:30:00,75.48,75.51,75.33,75.46,58674.0,70.3521,70.3801,70.2123,70.3335,58674.0
2019-06-25 15:00:00,75.47,75.68,75.47,75.52,90817.0,70.3428,70.5385,70.3428,70.3894,90817.0
2019-06-25 15:30:00,75.53,75.54,75.28,75.29,161884.0,70.3987,70.408,70.1657,70.175,161884.0
2019-06-26 09:30:00,74.85,75.08,73.66,73.74,95873.0,69.7649,69.9793,68.6558,68.7303,95873.0
2019-06-26 10:00:00,73.72,73.78,73.4,73.57,182413.0,68.7117,68.7676,68.4134,68.5719,182413.0
2019-06-26 10:30:00,73.58,73.95,73.37,73.88,101245.0,68.5812,68.9261,68.3855,68.8608,101245.0
2019-06-26 11:00:00,73.88,73.89,73.61,73.67,130080.0,68.8608,68.8701,68.6092,68.6651,130080.0
2019-06-26 11:30:00,73.67,73.76,73.47,73.57,106250.0,68.6651,68.749,68.4787,68.5719,106250.0
2019-06-26 12:00:00,73.57,73.65,73.37,73.45,72890.0,68.5719,68.6465,68.3855,68.46,72890.0
2019-06-26 12:30:00,73.45,73.63,73.42,73.53,60120.0,68.46,68.6278,68.4321,68.5346,60120.0
2019-06-26 13:00:00,73.53,73.58,73.4,73.42,54498.0,68.5346,68.5812,68.4134,68.4321,54498.0
2019-06-26 13:30:00,73.41,73.55,73.31,73.54,45292.0,68.4228,68.5532,68.3295,68.5439,45292.0
2019-06-26 14:00:00,73.55,73.64,73.23,73.23,63258.0,68.5532,68.6371,68.255,68.255,63258.0
2019-06-26 14:30:00,73.22,73.23,72.82,72.94,89406.0,68.2457,68.255,67.8728,67.9847,89406.0
2019-06-26 15:00:00,72.94,73.03,72.82,72.83,127294.0,67.9847,68.0686,67.8728,67.8822,127294.0
2019-06-26 15:30:00,72.83,72.98,72.72,72.73,355881.0,67.8822,68.022,67.7796,67.789,355881.0
2019-06-27 09:30:00,72.83,73.01,72.58,72.62,32894.0,67.8822,68.0499,67.6491,67.6864,32894.0
2019-06-27 10:00:00,72.62,72.73,72.47,72.61,37617.0,67.6864,67.789,67.5466,67.6771,37617.0
2019-06-27 10:30:00,72.62,72.83,72.55,72.8,63608.0,67.6864,67.8822,67.6212,67.8542,63608.0
2019-06-27 11:00:00,72.8,73.04,72.66,72.83,185823.0,67.8542,68.0779,67.7237,67.8822,185823.0
2019-06-27 11:30:00,72.84,73.23,72.83,73.19,33279.0,67.8915,68.255,67.8822,68.2177,33279.0
2019-06-27 12:00:00,73.18,73.34,72.86,73.01,95764.0,68.2084,68.3575,67.9101,68.0499,95764.0
2019-06-27 12:30:00,73.01,73.28,73.01,73.18,26379.0,68.0499,68.3016,68.0499,68.2084,26379.0
2019-06-27 13:00:00,73.17,73.2,72.99,73.17,49928.0,68.1991,68.227,68.0313,68.1991,49928.0
2019-06-27 13:30:00,73.17,73.23,72.94,73.08,54669.0,68.1991,68.255,67.9847,68.1152,54669.0
2019-06-27 14:00:00,73.1,73.35,73.1,73.3,30544.0,68.1338,68.3668,68.1338,68.3202,30544.0
2019-06-27 14:30:00,73.34,73.54,73.34,73.46,103762.0,68.3575,68.5439,68.3575,68.4694,103762.0
2019-06-27 15:00:00,73.5,73.5,73.33,73.36,37353.0,68.5066,68.5066,68.3482,68.3762,37353.0
2019-06-27 15:30:00,73.35,73.46,73.14,73.15,366466.0,68.3668,68.4694,68.1711,68.1804,366466.0
2019-06-28 09:30:00,73.42,73.93,73.23,73.69,29544.0,68.4321,68.9074,68.255,68.6837,29544.0
2019-06-28 10:00:00,73.65,73.77,73.47,73.72,31938.0,68.6465,68.7583,68.4787,68.7117,31938.0
2019-06-28 10:30:00,73.75,73.91,73.48,73.49,39629.0,68.7397,68.8888,68.488,68.4973,39629.0
2019-06-28 11:00:00,73.45,73.48,73.13,73.3,43651.0,68.46,68.488,68.1618,68.3202,43651.0
2019-06-28 11:30:00,73.28,73.37,73.18,73.28,45464.0,68.3016,68.3855,68.2084,68.3016,45464.0
2019-06-28 12:00:00,73.29,73.52,73.2,73.48,26837.0,68.3109,68.5253,68.227,68.488,26837.0
2019-06-28 12:30:00,73.49,73.55,73.41,73.42,25281.0,68.4973,68.5532,68.4228,68.4321,25281.0
2019-06-28 13:00:00,73.41,73.48,73.37,73.47,25706.0,68.4228,68.488,68.3855,68.4787,25706.0
2019-06-28 13:30:00,73.48,73.48,73.15,73.15,37831.0,68.488,68.488,68.1804,68.1804,37831.0
2019-06-28 14:00:00,73.17,73.19,72.94,72.97,50211.0,68.1991,68.2177,67.9847,68.0126,50211.0
2019-06-28 14:30:00,72.98,72.99,72.77,72.84,64590.0,68.022,68.0313,67.8262,67.8915,64590.0
2019-06-28 15:00:00,72.84,72.85,72.66,72.73,73561.0,67.8915,67.9008,67.7237,67.789,73561.0
2019-06-28 15:30:00,72.73,73.23,72.7,73.06,240823.0,67.789,68.255,67.761,68.0965,240823.0
2019-07-01 09:30:00,73.24,73.67,72.95,73.22,122837.0,68.2643,68.6651,67.994,68.2457,122837.0
2019-07-01 10:00:00,73.23,73.29,72.79,72.81,82082.0,68.255,68.3109,67.8449,67.8635,82082.0
2019-07-01 10:30:00,72.79,73.2,72.66,72.73,80156.0,67.8449,68.227,67.7237,67.789,80156.0
2019-07-01 11:00:00,72.69,72.78,72.51,72.78,85014.0,67.7517,67.8356,67.5839,67.8356,85014.0
2019-07-01 11:30:00,72.78,72.93,72.66,72.71,50182.0,67.8356,67.9754,67.7237,67.7703,50182.0
2019-07-01 12:00:00,72.73,72.84,72.66,72.81,50995.0,67.789,67.8915,67.7237,67.8635,50995.0
2019-07-01 12:30:00,72.82,72.97,72.62,72.62,49539.0,67.8728,68.0126,67.6864,67.6864,49539.0
2019-07-01 13:00:00,72.62,72.78,72.5,72.75,61383.0,67.6864,67.8356,67.5746,67.8076,61383.0
2019-07-01 13:30:00,72.75,72.86,72.66,72.83,51693.0,67.8076,67.9101,67.7237,67.8822,51693.0
2019-07-01 14:00:00,72.85,72.92,72.78,72.82,50496.0,67.9008,67.966,67.8356,67.8728,50496.0
2019-07-01 14:30:00,72.81,72.82,72.65,72.76,50663.0,67.8635,67.8728,67.7144,67.8169,50663.0
2019-07-01 15:00:00,72.76,72.98,72.75,72.97,82513.0,67.8169,68.022,67.8076,68.0126,82513.0
2019-07-01 15:30:00,72.97,73.68,72.92,73.53,251911.0,68.0126,68.6744,67.966,68.5346,251911.0
2019-07-02 09:30:00,73.75,74.08,73.57,73.7,57193.0,68.7397,69.0472,68.5719,68.6931,57193.0
2019-07-02 10:00:00,73.73,73.87,73.59,73.8,37593.0,68.721,68.8515,68.5905,68.7863,37593.0
2019-07-02 10:30:00,73.79,74.05,73.76,73.93,120747.0,68.7769,69.0193,68.749,68.9074,120747.0
2019-07-02 11:00:00,73.93,74.0,73.77,73.82,39976.0,68.9074,68.9727,68.7583,68.8049,39976.0
2019-07-02 11:30:00,73.82,73.88,73.68,73.68,72402.0,68.8049,68.8608,68.6744,68.6744,72402.0
2019-07-02 12:00:00,73.67,73.67,73.44,73.49,49912.0,68.6651,68.6651,68.4507,68.4973,49912.0
2019-07-02 12:30:00,73.52,73.63,73.5,73.52,26695.0,68.5253,68.6278,68.5066,68.5253,26695.0
2019-07-02 13:00:00,73.51,73.71,73.44,73.69,34354.0,68.516,68.7024,68.4507,68.6837,34354.0
2019-07-02 13:30:00,73.69,73.9,73.69,73.87,16238.0,68.6837,68.8795,68.6837,68.8515,16238.0
2019-07-02 14:00:00,73.87,74.01,73.76,73.79,29790.0,68.8515,68.982,68.749,68.7769,29790.0
2019-07-02 14:30:00,73.79,73.87,73.72,73.74,42174.0,68.7769,68.8515,68.7117,68.7303,42174.0
2019-07-02 15:00:00,73.77,73.93,73.72,73.82,122038.0,68.7583,68.9074,68.7117,68.8049,122038.0
2019-07-02 15:30:00,73.83,74.01,73.75,73.88,155627.0,68.8142,68.982,68.7397,68.8608,155627.0
2019-07-03 09:30:00,73.79,74.52,73.79,74.32,83461.0,68.7769,69.4573,68.7769,69.2709,83461.0
2019-07-03 10:00:00,74.31,74.85,74.31,74.82,175979.0,69.2616,69.7649,69.2616,69.737,175979.0
2019-07-03 10:30:00,74.84,75.0,74.68,74.86,138470.0,69.7556,69.9047,69.6065,69.7742,138470.0
2019-07-03 11:00:00,74.83,74.84,74.62,74.8,33074.0,69.7463,69.7556,69.5506,69.7183,33074.0
2019-07-03 11:30:00,74.79,75.01,74.78,74.85,288058.0,69.709,69.9141,69.6997,69.7649,288058.0
2019-07-03 12:00:00,74.88,74.94,74.8,74.81,80880.0,69.7929,69.8488,69.7183,69.7276,80880.0
2019-07-03 12:30:00,74.81,75.13,74.79,75.08,132917.0,69.7276,70.0259,69.709,69.9793,132917.0
2019-07-05 09:30:00,74.74,74.93,73.92,73.94,93785.0,69.6624,69.8395,68.8981,68.9167,93785.0
2019-07-05 10:00:00,73.97,74.42,73.96,74.36,31335.0,68.9447,69.3641,68.9354,69.3082,31335.0
2019-07-05 10:30:00,74.32,74.45,74.0,74.17,17425.0,69.2709,69.3921,68.9727,69.1311,17425.0
2019-07-05 11:00:00,74.15,74.21,73.83,73.91,19628.0,69.1125,69.1684,68.8142,68.8888,19628.0
2019-07-05 11:30:00,73.94,74.01,73.76,73.83,21145.0,68.9167,68.982,68.749,68.8142,21145.0
2019-07-05 12:00:00,73.86,74.15,73.76,74.03,19082.0,68.8422,69.1125,68.749,69.0006,19082.0
2019-07-05 12:30:00,74.02,74.22,74.0,74.05,12334.0,68.9913,69.1777,68.9727,69.0193,12334.0
2019-07-05 13:00:00,74.06,74.1,73.85,74.04,27088.0,69.0286,69.0659,68.8329,69.01,27088.0
2019-07-05 13:30:00,74.02,74.14,74.02,74.14,22718.0,68.9913,69.1032,68.9913,69.1032,22718.0
2019-07-05 14:00:00,74.15,74.24,74.12,74.23,19755.0,69.1125,69.1964,69.0845,69.187,19755.0
2019-07-05 14:30:00,74.25,74.44,74.25,74.33,19294.0,69.2057,69.3828,69.2057,69.2803,19294.0
2019-07-05 15:00:00,74.34,74.43,74.28,74.37,27657.0,69.2896,69.3735,69.2337,69.3175,27657.0
2019-07-05 15:30:00,74.39,74.44,74.15,74.33,80342.0,69.3362,69.3828,69.1125,69.2803,80342.0
2019-07-08 09:30:00,74.49,74.92,74.38,74.4,47670.0,69.4294,69.8302,69.3269,69.3455,47670.0
2019-07-08 10:00:00,74.44,74.5,74.23,74.32,27174.0,69.3828,69.4387,69.187,69.2709,27174.0
2019-07-08 10:30:00,74.31,74.43,74.22,74.43,25478.0,69.2616,69.3735,69.1777,69.3735,25478.0
2019-07-08 11:00:00,74.44,74.44,74.12,74.12,35297.0,69.3828,69.3828,69.0845,69.0845,35297.0
2019-07-08 11:30:00,74.13,74.34,74.08,74.09,41346.0,69.0938,69.2896,69.0472,69.0566,41346.0
2019-07-08 12:00:00,74.07,74.09,73.86,73.86,29994.0,69.0379,69.0566,68.8422,68.8422,29994.0
2019-07-08 12:30:00,73.86,73.92,73.77,73.83,45625.0,68.8422,68.8981,68.7583,68.8142,45625.0
2019-07-08 13:00:00,73.83,73.98,73.82,73.9,30471.0,68.8142,68.954,68.8049,68.8795,30471.0
2019-07-08 13:30:00,73.9,73.93,73.79,73.88,27056.0,68.8795,68.9074,68.7769,68.8608,27056.0
2019-07-08 14:00:00,73.88,73.99,73.86,73.97,33525.0,68.8608,68.9634,68.8422,68.9447,33525.0
2019-07-08 14:30:00,73.97,74.08,73.97,73.98,29611.0,68.9447,69.0472,68.9447,68.954,29611.0
2019-07-08 15:00:00,73.98,74.11,73.91,74.09,36769.0,68.954,69.0752,68.8888,69.0566,36769.0
2019-07-08 15:30:00,74.09,74.13,73.98,74.09,117725.0,69.0566,69.0938,68.954,69.0566,117725.0
2019-07-09 09:30:00,73.95,74.08,73.28,73.31,53801.0,68.9261,69.0472,68.3016,68.3295,53801.0
2019-07-09 10:00:00,73.3,73.31,73.03,73.2,236806.0,68.3202,68.3295,68.0686,68.227,236806.0
2019-07-09 10:30:00,73.18,73.19,72.93,73.19,75202.0,68.2084,68.2177,67.9754,68.2177,75202.0
2019-07-09 11:00:00,73.17,73.26,71.64,72.85,113237.0,68.1991,68.2829,66.773,67.9008,113237.0
2019-07-09 11:30:00,72.86,73.13,72.86,73.07,44122.0,67.9101,68.1618,67.9101,68.1059,44122.0
2019-07-09 12:00:00,73.07,73.17,73.02,73.14,37176.0,68.1059,68.1991,68.0593,68.1711,37176.0
2019-07-09 12:30:00,73.14,73.17,73.07,73.15,68215.0,68.1711,68.1991,68.1059,68.1804,68215.0
2019-07-09 13:00:00,73.16,73.4,73.16,73.31,104649.0,68.1897,68.4134,68.1897,68.3295,104649.0
2019-07-09 13:30:00,73.31,73.37,73.25,73.3,118262.0,68.3295,68.3855,68.2736,68.3202,118262.0
2019-07-09 14:00:00,73.3,73.52,73.22,73.47,180044.0,68.3202,68.5253,68.2457,68.4787,180044.0
2019-07-09 14:30:00,73.46,73.47,73.31,73.4,93239.0,68.4694,68.4787,68.3295,68.4134,93239.0
2019-07-09 15:00:00,73.41,73.6,73.36,73.52,195415.0,68.4228,68.5998,68.3762,68.5253,195415.0
2019-07-09 15:30:00,73.53,73.72,73.44,73.68,391934.0,68.5346,68.7117,68.4507,68.6744,391934.0
2019-07-10 09:30:00,73.92,74.56,73.75,74.15,47648.0,68.8981,69.4946,68.7397,69.1125,47648.0
2019-07-10 10:00:00,74.17,74.42,74.07,74.25,67747.0,69.1311,69.3641,69.0379,69.2057,67747.0
2019-07-10 10:30:00,74.25,74.66,74.05,74.64,119816.0,69.2057,69.5878,69.0193,69.5692,119816.0
2019-07-10 11:00:00,74.66,74.77,74.39,74.7,153184.0,69.5878,69.6904,69.3362,69.6251,153184.0
2019-07-10 11:30:00,74.7,74.78,74.54,74.66,57768.0,69.6251,69.6997,69.476,69.5878,57768.0
2019-07-10 12:00:00,74.66,74.71,74.35,74.49,43565.0,69.5878,69.6344,69.2989,69.4294,43565.0
2019-07-10 12:30:00,74.51,74.6,74.4,74.57,30612.0,69.448,69.5319,69.3455,69.5039,30612.0
2019-07-10 13:00:00,74.56,74.56,74.42,74.43,35667.0,69.4946,69.4946,69.3641,69.3735,35667.0
2019-07-10 13:30:00,74.45,74.62,74.43,74.6,39117.0,69.3921,69.5506,69.3735,69.5319,39117.0
2019-07-10 14:00:00,74.61,74.68,74.44,74.44,52716.0,69.5412,69.6065,69.3828,69.3828,52716.0
2019-07-10 14:30:00,74.44,74.48,74.33,74.44,102374.0,69.3828,69.4201,69.2803,69.3828,102374.0
2019-07-10 15:00:00,74.44,74.46,74.2,74.31,89793.0,69.3828,69.4014,69.1591,69.2616,89793.0
2019-07-10 15:30:00,74.32,74.39,74.2,74.37,339344.0,69.2709,69.3362,69.1591,69.3175,339344.0
2019-07-11 09:30:00,74.51,74.88,74.32,74.82,69159.0,69.448,69.7929,69.2709,69.737,69159.0
2019-07-11 10:00:00,74.83,75.33,74.8,75.32,107817.0,69.7463,70.2123,69.7183,70.203,107817.0
2019-07-11 10:30:00,75.33,75.35,74.66,74.67,86072.0,70.2123,70.231,69.5878,69.5972,86072.0
2019-07-11 11:00:00,74.65,74.74,74.51,74.73,47855.0,69.5785,69.6624,69.448,69.6531,47855.0
2019-07-11 11:30:00,74.74,74.88,74.69,74.76,49274.0,69.6624,69.7929,69.6158,69.681,49274.0
2019-07-11 12:00:00,74.77,74.77,74.56,74.75,36148.0,69.6904,69.6904,69.4946,69.6717,36148.0
2019-07-11 12:30:00,74.75,74.99,74.68,74.94,56171.0,69.6717,69.8954,69.6065,69.8488,56171.0
2019-07-11 13:00:00,74.95,74.98,74.8,74.81,34173.0,69.8581,69.8861,69.7183,69.7276,34173.0
2019-07-11 13:30:00,74.81,74.86,74.67,74.75,30091.0,69.7276,69.7742,69.5972,69.6717,30091.0
2019-07-11 14:00:00,74.73,74.77,74.61,74.69,35986.0,69.6531,69.6904,69.5412,69.6158,35986.0
2019-07-11 14:30:00,74.7,74.78,74.67,74.72,38042.0,69.6251,69.6997,69.5972,69.6438,38042.0
2019-07-11 15:00:00,74.72,74.88,74.69,74.78,44903.0,69.6438,69.7929,69.6158,69.6997,44903.0
2019-07-11 15:30:00,74.79,75.11,74.76,75.11,216600.0,69.709,70.0073,69.681,70.0073,216600.0
2019-07-12 09:30:00,75.3,75.47,74.71,75.14,37414.0,70.1844,70.3428,69.6344,70.0352,37414.0
2019-07-12 10:00:00,75.11,75.16,74.9,75.13,22606.0,70.0073,70.0539,69.8115,70.0259,22606.0
2019-07-12 10:30:00,75.13,75.18,74.82,75.11,115131.0,70.0259,70.0725,69.737,70.0073,115131.0
2019-07-12 11:00:00,75.09,75.45,75.06,75.26,73104.0,69.9886,70.3242,69.9607,70.1471,73104.0
2019-07-12 11:30:00,75.26,75.34,75.21,75.27,26301.0,70.1471,70.2216,70.1005,70.1564,26301.0
2019-07-12 12:00:00,75.31,75.35,75.16,75.18,27879.0,70.1937,70.231,70.0539,70.0725,27879.0
2019-07-12 12:30:00,75.18,75.18,74.77,74.9,38316.0,70.0725,70.0725,69.6904,69.8115,38316.0
2019-07-12 13:00:00,74.9,75.0,74.83,74.92,77851.0,69.8115,69.9047,69.7463,69.8302,77851.0
2019-07-12 13:30:00,74.91,75.18,74.9,75.16,23211.0,69.8209,70.0725,69.8115,70.0539,23211.0
2019-07-12 14:00:00,75.16,75.34,75.13,75.34,24313.0,70.0539,70.2216,70.0259,70.2216,24313.0
2019-07-12 14:30:00,75.33,75.36,75.12,75.21,35392.0,70.2123,70.2403,70.0166,70.1005,35392.0
2019-07-12 15:00:00,75.2,75.2,74.95,75.06,46894.0,70.0911,70.0911,69.8581,69.9607,46894.0
2019-07-12 15:30:00,75.05,75.33,75.01,75.3,155279.0,69.9513,70.2123,69.9141,70.1844,155279.0
2019-07-15 09:30:00,75.43,75.6,74.98,75.38,60227.0,70.3055,70.464,69.8861,70.2589,60227.0
2019-07-15 10:00:00,75.38,75.58,75.24,75.49,33573.0,70.2589,70.4453,70.1284,70.3614,33573.0
2019-07-15 10:30:00,75.51,75.7,75.43,75.63,29470.0,70.3801,70.5572,70.3055,70.4919,29470.0
2019-07-15 11:00:00,75.65,75.72,75.33,75.36,28382.0,70.5106,70.5758,70.2123,70.2403,28382.0
2019-07-15 11:30:00,75.36,75.37,75.19,75.36,25658.0,70.2403,70.2496,70.0818,70.2403,25658.0
2019-07-15 12:00:00,75.35,75.39,75.18,75.18,14711.0,70.231,70.2682,70.0725,70.0725,14711.0
2019-07-15 12:30:00,75.21,75.29,75.12,75.19,33156.0,70.1005,70.175,70.0166,70.0818,33156.0
2019-07-15 13:00:00,75.2,75.39,75.2,75.39,16640.0,70.0911,70.2682,70.0911,70.2682,16640.0
2019-07-15 13:30:00,75.38,75.6,75.37,75.57,36824.0,70.2589,70.464,70.2496,70.436,36824.0
2019-07-15 14:00:00,75.55,75.56,75.32,75.33,27681.0,70.4174,70.4267,70.203,70.2123,27681.0
2019-07-15 14:30:00,75.31,75.46,75.31,75.35,26462.0,70.1937,70.3335,70.1937,70.231,26462.0
2019-07-15 15:00:00,75.37,75.4,75.25,75.31,21887.0,70.2496,70.2776,70.1378,70.1937,21887.0
2019-07-15 15:30:00,75.31,75.4,75.2,75.31,98306.0,70.1937,70.2776,70.0911,70.1937,98306.0
2019-07-16 09:30:00,75.5,75.89,75.38,75.49,31746.0,70.3708,70.7343,70.2589,70.3614,31746.0
2019-07-16 10:00:00,75.48,75.54,75.27,75.43,33460.0,70.3521,70.408,70.1564,70.3055,33460.0
2019-07-16 10:30:00,75.42,75.53,75.22,75.31,49016.0,70.2962,70.3987,70.1098,70.1937,49016.0
2019-07-16 11:00:00,75.31,75.31,75.1,75.17,52298.0,70.1937,70.1937,69.9979,70.0632,52298.0
2019-07-16 11:30:00,75.15,75.34,75.1,75.34,48893.0,70.0445,70.2216,69.9979,70.2216,48893.0
2019-07-16 12:00:00,75.33,75.65,75.3,75.53,25384.0,70.2123,70.5106,70.1844,70.3987,25384.0
2019-07-16 12:30:00,75.53,75.54,75.27,75.34,34468.0,70.3987,70.408,70.1564,70.2216,34468.0
2019-07-16 13:00:00,75.36,75.58,75.36,75.57,25074.0,70.2403,70.4453,70.2403,70.436,25074.0
2019-07-16 13:30:00,75.56,75.69,75.5,75.54,24609.0,70.4267,70.5479,70.3708,70.408,24609.0
2019-07-16 14:00:00,75.56,75.76,75.55,75.76,30080.0,70.4267,70.6131,70.4174,70.6131,30080.0
2019-07-16 14:30:00,75.75,75.77,75.5,75.52,35010.0,70.6038,70.6224,70.3708,70.3894,35010.0
2019-07-16 15:00:00,75.53,75.61,75.49,75.5,57781.0,70.3987,70.4733,70.3614,70.3708,57781.0
2019-07-16 15:30:00,75.51,75.53,75.25,75.35,171992.0,70.3801,70.3987,70.1378,70.231,171992.0
2019-07-17 09:30:00,75.54,75.81,75.43,75.65,34701.0,70.408,70.6597,70.3055,70.5106,34701.0
2019-07-17 10:00:00,75.73,75.79,75.48,75.5,17969.0,70.5851,70.6411,70.3521,70.3708,17969.0
2019-07-17 10:30:00,75.54,75.65,75.5,75.56,19927.0,70.408,70.5106,70.3708,70.4267,19927.0
2019-07-17 11:00:00,75.58,75.6,75.36,75.36,46797.0,70.4453,70.464,70.2403,70.2403,46797.0
2019-07-17 11:30:00,75.36,75.49,75.31,75.47,29275.0,70.2403,70.3614,70.1937,70.3428,29275.0
2019-07-17 12:00:00,75.48,75.59,75.46,75.53,30108.0,70.3521,70.4547,70.3335,70.3987,30108.0
2019-07-17 12:30:00,75.53,75.53,75.41,75.47,15491.0,70.3987,70.3987,70.2869,70.3428,15491.0
2019-07-17 13:00:00,75.47,75.54,75.31,75.54,23165.0,70.3428,70.408,70.1937,70.408,23165.0
2019-07-17 13:30:00,75.54,75.66,75.51,75.58,20345.0,70.408,70.5199,70.3801,70.4453,20345.0
2019-07-17 14:00:00,75.59,75.62,75.52,75.58,19696.0,70.4547,70.4826,70.3894,70.4453,19696.0
2019-07-17 14:30:00,75.58,75.64,75.56,75.59,25906.0,70.4453,70.5013,70.4267,70.4547,25906.0
2019-07-17 15:00:00,75.6,75.63,75.4,75.43,45918.0,70.464,70.4919,70.2776,70.3055,45918.0
2019-07-17 15:30:00,75.44,75.53,75.38,75.41,167883.0,70.3148,70.3987,70.2589,70.2869,167883.0
2019-07-18 09:30:00,75.34,75.52,75.0,75.31,43319.0,70.2216,70.3894,69.9047,70.1937,43319.0
2019-07-18 10:00:00,75.31,75.6,75.24,75.48,26600.0,70.1937,70.464,70.1284,70.3521,26600.0
2019-07-18 10:30:00,75.47,75.6,75.41,75.55,68842.0,70.3428,70.464,70.2869,70.4174,68842.0
2019-07-18 11:00:00,75.56,76.01,75.54,75.79,49016.0,70.4267,70.8461,70.408,70.6411,49016.0
2019-07-18 11:30:00,75.78,76.15,75.68,76.14,81136.0,70.6317,70.9766,70.5385,70.9673,81136.0
2019-07-18 12:00:00,76.14,76.28,76.12,76.22,70928.0,70.9673,71.0978,70.9486,71.0419,70928.0
2019-07-18 12:30:00,76.23,76.23,75.92,75.98,39695.0,71.0512,71.0512,70.7622,70.8182,39695.0
2019-07-18 13:00:00,75.98,76.27,75.96,76.23,39733.0,70.8182,71.0885,70.7995,71.0512,39733.0
2019-07-18 13:30:00,76.22,76.33,76.14,76.3,57553.0,71.0419,71.1444,70.9673,71.1164,57553.0
2019-07-18 14:00:00,76.3,76.52,76.27,76.44,73660.0,71.1164,71.3215,71.0885,71.2469,73660.0
2019-07-18 14:30:00,76.44,76.74,76.43,76.71,66161.0,71.2469,71.5265,71.2376,71.4986,66161.0
2019-07-18 15:00:00,76.71,76.78,76.54,76.65,94702.0,71.4986,71.5638,71.3401,71.4426,94702.0
2019-07-18 15:30:00,76.63,76.72,76.58,76.62,217201.0,71.424,71.5079,71.3774,71.4147,217201.0
2019-07-19 09:30:00,76.63,76.84,75.9,76.26,104270.0,71.424,71.6197,70.7436,71.0791,104270.0
2019-07-19 10:00:00,76.29,76.65,76.26,76.56,40012.0,71.1071,71.4426,71.0791,71.3588,40012.0
2019-07-19 10:30:00,76.55,76.64,76.38,76.55,64423.0,71.3494,71.4333,71.191,71.3494,64423.0
2019-07-19 11:00:00,76.53,76.59,76.06,76.31,119491.0,71.3308,71.3867,70.8927,71.1257,119491.0
2019-07-19 11:30:00,76.31,76.34,76.15,76.17,27786.0,71.1257,71.1537,70.9766,70.9952,27786.0
2019-07-19 12:00:00,76.18,76.36,76.12,76.13,17204.0,71.0046,71.1723,70.9486,70.958,17204.0
2019-07-19 12:30:00,76.12,76.23,76.1,76.2,11668.0,70.9486,71.0512,70.93,71.0232,11668.0
2019-07-19 13:00:00,76.24,76.24,76.05,76.06,13841.0,71.0605,71.0605,70.8834,70.8927,13841.0
2019-07-19 13:30:00,76.06,76.07,75.89,75.94,9605.0,70.8927,70.902,70.7343,70.7809,9605.0
2019-07-19 14:00:00,75.92,76.05,75.89,75.94,21980.0,70.7622,70.8834,70.7343,70.7809,21980.0
2019-07-19 14:30:00,75.95,76.02,75.81,75.88,25243.0,70.7902,70.8554,70.6597,70.725,25243.0
2019-07-19 15:00:00,75.88,75.89,75.54,75.61,23755.0,70.725,70.7343,70.408,70.4733,23755.0
2019-07-19 15:30:00,75.62,75.83,75.5,75.53,239917.0,70.4826,70.6783,70.3708,70.3987,239917.0
2019-07-22 09:30:00,75.55,75.98,75.06,75.53,27603.0,70.4174,70.8182,69.9607,70.3987,27603.0
2019-07-22 10:00:00,75.55,75.74,75.52,75.65,17842.0,70.4174,70.5945,70.3894,70.5106,17842.0
2019-07-22 10:30:00,75.62,75.85,75.61,75.66,19646.0,70.4826,70.697,70.4733,70.5199,19646.0
2019-07-22 11:00:00,75.66,75.72,75.4,75.56,15522.0,70.5199,70.5758,70.2776,70.4267,15522.0
2019-07-22 11:30:00,75.55,75.58,75.41,75.45,13157.0,70.4174,70.4453,70.2869,70.3242,13157.0
2019-07-22 12:00:00,75.45,75.59,75.38,75.58,7797.0,70.3242,70.4547,70.2589,70.4453,7797.0
2019-07-22 12:30:00,75.61,75.62,75.49,75.58,13113.0,70.4733,70.4826,70.3614,70.4453,13113.0
2019-07-22 13:00:00,75.58,75.7,75.56,75.65,13734.0,70.4453,70.5572,70.4267,70.5106,13734.0
2019-07-22 13:30:00,75.65,75.77,75.65,75.74,14824.0,70.5106,70.6224,70.5106,70.5945,14824.0
2019-07-22 14:00:00,75.74,75.78,75.65,75.67,12848.0,70.5945,70.6317,70.5106,70.5292,12848.0
2019-07-22 14:30:00,75.67,75.81,75.63,75.73,22424.0,70.5292,70.6597,70.4919,70.5851,22424.0
2019-07-22 15:00:00,75.75,75.86,75.57,75.58,26936.0,70.6038,70.7063,70.436,70.4453,26936.0
2019-07-22 15:30:00,75.58,75.6,75.33,75.37,153739.0,70.4453,70.464,70.2123,70.2496,153739.0
2019-07-23 09:30:00,75.92,75.99,75.26,75.42,57246.0,70.7622,70.8275,70.1471,70.2962,57246.0
2019-07-23 10:00:00,75.36,75.63,75.1,75.16,39197.0,70.2403,70.4919,69.9979,70.0539,39197.0
2019-07-23 10:30:00,75.16,75.45,75.15,75.23,37310.0,70.0539,70.3242,70.0445,70.1191,37310.0
2019-07-23 11:00:00,75.2,75.28,74.96,75.01,35269.0,70.0911,70.1657,69.8675,69.9141,35269.0
2019-07-23 11:30:00,75.01,75.08,74.8,75.03,33288.0,69.9141,69.9793,69.7183,69.9327,33288.0
2019-07-23 12:00:00,75.04,75.35,75.02,75.19,24924.0,69.942,70.231,69.9234,70.0818,24924.0
2019-07-23 12:30:00,75.15,75.38,75.1,75.29,17909.0,70.0445,70.2589,69.9979,70.175,17909.0
2019-07-23 13:00:00,75.29,75.32,75.18,75.2,17541.0,70.175,70.203,70.0725,70.0911,17541.0
2019-07-23 13:30:00,75.2,75.46,75.16,75.46,15502.0,70.0911,70.3335,70.0539,70.3335,15502.0
2019-07-23 14:00:00,75.43,75.44,75.28,75.33,12715.0,70.3055,70.3148,70.1657,70.2123,12715.0
2019-07-23 14:30:00,75.33,75.36,75.17,75.17,16387.0,70.2123,70.2403,70.0632,70.0632,16387.0
2019-07-23 15:00:00,75.17,75.19,75.06,75.13,39054.0,70.0632,70.0818,69.9607,70.0259,39054.0
2019-07-23 15:30:00,75.15,75.17,74.95,75.0,158206.0,70.0445,70.0632,69.8581,69.9047,158206.0
2019-07-24 09:30:00,74.91,75.1,74.31,74.8,57001.0,69.8209,69.9979,69.2616,69.7183,57001.0
2019-07-24 10:00:00,74.81,75.11,74.34,74.35,55060.0,69.7276,70.0073,69.2896,69.2989,55060.0
2019-07-24 10:30:00,74.34,74.52,74.27,74.31,52465.0,69.2896,69.4573,69.2243,69.2616,52465.0
2019-07-24 11:00:00,74.32,74.37,74.03,74.14,32509.0,69.2709,69.3175,69.0006,69.1032,32509.0
2019-07-24 11:30:00,74.14,74.3,74.07,74.1,29915.0,69.1032,69.2523,69.0379,69.0659,29915.0
2019-07-24 12:00:00,74.11,74.21,74.05,74.15,26934.0,69.0752,69.1684,69.0193,69.1125,26934.0
2019-07-24 12:30:00,74.14,74.14,73.98,74.01,25666.0,69.1032,69.1032,68.954,68.982,25666.0
2019-07-24 13:00:00,74.02,74.11,73.9,73.9,24172.0,68.9913,69.0752,68.8795,68.8795,24172.0
2019-07-24 13:30:00,73.9,74.24,73.89,74.08,27726.0,68.8795,69.1964,68.8701,69.0472,27726.0
2019-07-24 14:00:00,74.08,74.11,73.87,73.88,24780.0,69.0472,69.0752,68.8515,68.8608,24780.0
2019-07-24 14:30:00,73.88,73.94,73.69,73.9,41941.0,68.8608,68.9167,68.6837,68.8795,41941.0
2019-07-24 15:00:00,73.88,74.1,73.87,74.07,67911.0,68.8608,69.0659,68.8515,69.0379,67911.0
2019-07-24 15:30:00,74.08,74.12,73.95,74.02,149296.0,69.0472,69.0845,68.9261,68.9913,149296.0
2019-07-25 09:30:00,73.62,74.65,73.37,74.48,63650.0,68.6185,69.5785,68.3855,69.4201,63650.0
2019-07-25 10:00:00,74.42,74.59,74.31,74.59,44834.0,69.3641,69.5226,69.2616,69.5226,44834.0
2019-07-25 10:30:00,74.57,74.76,74.44,74.69,85749.0,69.5039,69.681,69.3828,69.6158,85749.0
2019-07-25 11:00:00,74.67,74.79,74.52,74.62,29997.0,69.5972,69.709,69.4573,69.5506,29997.0
2019-07-25 11:30:00,74.62,74.67,74.43,74.47,24155.0,69.5506,69.5972,69.3735,69.4107,24155.0
2019-07-25 12:00:00,74.47,74.49,74.22,74.22,16427.0,69.4107,69.4294,69.1777,69.1777,16427.0
2019-07-25 12:30:00,74.2,74.29,74.09,74.29,18261.0,69.1591,69.243,69.0566,69.243,18261.0
2019-07-25 13:00:00,74.28,74.36,74.19,74.31,23056.0,69.2337,69.3082,69.1498,69.2616,23056.0
2019-07-25 13:30:00,74.32,74.54,74.31,74.41,14408.0,69.2709,69.476,69.2616,69.3548,14408.0
2019-07-25 14:00:00,74.42,74.59,74.36,74.56,23367.0,69.3641,69.5226,69.3082,69.4946,23367.0
2019-07-25 14:30:00,74.56,74.59,74.4,74.45,25697.0,69.4946,69.5226,69.3455,69.3921,25697.0
2019-07-25 15:00:00,74.44,74.52,74.34,74.46,31587.0,69.3828,69.4573,69.2896,69.4014,31587.0
2019-07-25 15:30:00,74.45,74.56,74.32,74.49,120906.0,69.3921,69.4946,69.2709,69.4294,120906.0
2019-07-26 09:30:00,74.85,74.85,74.3,74.41,36120.0,69.7649,69.7649,69.2523,69.3548,36120.0
2019-07-26 10:00:00,74.42,75.0,74.42,75.0,16882.0,69.3641,69.9047,69.3641,69.9047,16882.0
2019-07-26 10:30:00,74.98,75.12,74.89,74.92,25568.0,69.8861,70.0166,69.8022,69.8302,25568.0
2019-07-26 11:00:00,74.9,75.1,74.9,75.09,21548.0,69.8115,69.9979,69.8115,69.9886,21548.0
2019-07-26 11:30:00,75.09,75.2,75.01,75.2,12917.0,69.9886,70.0911,69.9141,70.0911,12917.0
2019-07-26 12:00:00,75.21,75.44,75.2,75.36,15031.0,70.1005,70.3148,70.0911,70.2403,15031.0
2019-07-26 12:30:00,75.4,75.43,75.25,75.42,15951.0,70.2776,70.3055,70.1378,70.2962,15951.0
2019-07-26 13:00:00,75.41,75.78,75.4,75.74,36847.0,70.2869,70.6317,70.2776,70.5945,36847.0
2019-07-26 13:30:00,75.74,75.82,75.65,75.82,31709.0,70.5945,70.669,70.5106,70.669,31709.0
2019-07-26 14:00:00,75.82,75.84,75.62,75.75,35611.0,70.669,70.6877,70.4826,70.6038,35611.0
2019-07-26 14:30:00,75.78,75.88,75.73,75.88,36722.0,70.6317,70.725,70.5851,70.725,36722.0
2019-07-26 15:00:00,75.87,75.95,75.75,75.77,75562.0,70.7156,70.7902,70.6038,70.6224,75562.0
2019-07-26 15:30:00,75.78,75.93,75.68,75.85,150139.0,70.6317,70.7716,70.5385,70.697,150139.0
2019-07-29 09:30:00,75.83,76.31,75.73,76.31,49772.0,70.6783,71.1257,70.5851,71.1257,49772.0
2019-07-29 10:00:00,76.33,76.48,76.09,76.13,80138.0,71.1444,71.2842,70.9207,70.958,80138.0
2019-07-29 10:30:00,76.1,76.28,75.91,75.91,47168.0,70.93,71.0978,70.7529,70.7529,47168.0
2019-07-29 11:00:00,75.92,76.05,75.83,75.94,40249.0,70.7622,70.8834,70.6783,70.7809,40249.0
2019-07-29 11:30:00,75.95,76.05,75.78,75.8,34234.0,70.7902,70.8834,70.6317,70.6504,34234.0
2019-07-29 12:00:00,75.79,75.85,75.68,75.77,19528.0,70.6411,70.697,70.5385,70.6224,19528.0
2019-07-29 12:30:00,75.78,75.8,75.59,75.62,19473.0,70.6317,70.6504,70.4547,70.4826,19473.0
2019-07-29 13:00:00,75.62,75.7,75.51,75.62,29360.0,70.4826,70.5572,70.3801,70.4826,29360.0
2019-07-29 13:30:00,75.63,75.69,75.53,75.56,20167.0,70.4919,70.5479,70.3987,70.4267,20167.0
2019-07-29 14:00:00,75.54,75.57,75.47,75.52,18766.0,70.408,70.436,70.3428,70.3894,18766.0
2019-07-29 14:30:00,75.53,75.73,75.51,75.64,16124.0,70.3987,70.5851,70.3801,70.5013,16124.0
2019-07-29 15:00:00,75.67,75.85,75.66,75.84,25038.0,70.5292,70.697,70.5199,70.6877,25038.0
2019-07-29 15:30:00,75.84,76.16,75.84,76.11,116274.0,70.6877,70.9859,70.6877,70.9393,116274.0
2019-07-30 09:30:00,76.65,76.83,76.05,76.56,55933.0,71.4426,71.6104,70.8834,71.3588,55933.0
2019-07-30 10:00:00,76.59,76.81,76.48,76.78,92056.0,71.3867,71.5918,71.2842,71.5638,92056.0
2019-07-30 10:30:00,76.81,76.96,76.64,76.89,68475.0,71.5918,71.7316,71.4333,71.6663,68475.0
2019-07-30 11:00:00,76.89,77.0,76.59,76.84,40652.0,71.6663,71.7689,71.3867,71.6197,40652.0
2019-07-30 11:30:00,76.86,77.08,76.84,77.08,79224.0,71.6384,71.8434,71.6197,71.8434,79224.0
2019-07-30 12:00:00,77.08,77.11,76.88,77.01,60591.0,71.8434,71.8714,71.657,71.7782,60591.0
2019-07-30 12:30:00,77.01,77.08,76.8,76.83,87020.0,71.7782,71.8434,71.5824,71.6104,87020.0
2019-07-30 13:00:00,76.84,76.96,76.76,76.84,54926.0,71.6197,71.7316,71.5452,71.6197,54926.0
2019-07-30 13:30:00,76.86,76.89,76.57,76.65,47635.0,71.6384,71.6663,71.3681,71.4426,47635.0
2019-07-30 14:00:00,76.65,76.86,76.62,76.81,51097.0,71.4426,71.6384,71.4147,71.5918,51097.0
2019-07-30 14:30:00,76.8,76.86,76.74,76.83,62556.0,71.5824,71.6384,71.5265,71.6104,62556.0
2019-07-30 15:00:00,76.84,76.84,76.51,76.57,108528.0,71.6197,71.6197,71.3122,71.3681,108528.0
2019-07-30 15:30:00,76.58,76.71,76.47,76.62,234320.0,71.3774,71.4986,71.2749,71.4147,234320.0
2019-07-31 09:30:00,76.25,77.47,75.55,77.15,131735.0,71.0698,72.2069,70.4174,71.9087,131735.0
2019-07-31 10:00:00,77.17,77.23,76.38,76.77,88323.0,71.9273,71.9832,71.191,71.5545,88323.0
2019-07-31 10:30:00,76.76,77.46,76.67,77.26,84926.0,71.5452,72.1976,71.4613,72.0112,84926.0
2019-07-31 11:00:00,77.22,77.57,77.03,77.13,103057.0,71.9739,72.3001,71.7968,71.89,103057.0
2019-07-31 11:30:00,77.12,77.19,76.86,76.96,37031.0,71.8807,71.946,71.6384,71.7316,37031.0
2019-07-31 12:00:00,76.97,76.98,76.74,76.89,27232.0,71.7409,71.7502,71.5265,71.6663,27232.0
2019-07-31 12:30:00,76.87,76.89,76.58,76.59,30833.0,71.6477,71.6663,71.3774,71.3867,30833.0
2019-07-31 13:00:00,76.6,76.63,76.48,76.53,49066.0,71.396,71.424,71.2842,71.3308,49066.0
2019-07-31 13:30:00,76.52,76.61,76.12,76.5,65218.0,71.3215,71.4054,70.9486,71.3028,65218.0
2019-07-31 14:00:00,76.44,76.44,75.99,76.22,110776.0,71.2469,71.2469,70.8275,71.0419,110776.0
2019-07-31 14:30:00,76.22,76.25,75.03,75.54,96889.0,71.0419,71.0698,69.9327,70.408,96889.0
2019-07-31 15:00:00,75.47,76.25,75.37,75.95,98962.0,70.3428,71.0698,70.2496,70.7902,98962.0
2019-07-31 15:30:00,75.94,75.94,75.38,75.44,230940.0,70.7809,70.7809,70.2589,70.3148,230940.0
2019-08-01 09:30:00,75.09,75.4,73.48,73.65,238938.0,69.9886,70.2776,68.488,68.6465,238938.0
2019-08-01 10:00:00,73.59,74.62,73.07,74.62,139918.0,68.5905,69.5506,68.1059,69.5506,139918.0
2019-08-01 10:30:00,74.6,75.06,74.48,74.7,57652.0,69.5319,69.9607,69.4201,69.6251,57652.0
2019-08-01 11:00:00,74.71,74.78,74.35,74.77,55207.0,69.6344,69.6997,69.2989,69.6904,55207.0
2019-08-01 11:30:00,74.8,75.29,74.54,74.54,53047.0,69.7183,70.175,69.476,69.476,53047.0
2019-08-01 12:00:00,74.57,75.0,74.47,74.63,35798.0,69.5039,69.9047,69.4107,69.5599,35798.0
2019-08-01 12:30:00,74.64,75.41,74.57,75.14,46171.0,69.5692,70.2869,69.5039,70.0352,46171.0
2019-08-01 13:00:00,75.08,75.29,74.84,74.9,39101.0,69.9793,70.175,69.7556,69.8115,39101.0
2019-08-01 13:30:00,74.88,75.22,74.84,75.11,42390.0,69.7929,70.1098,69.7556,70.0073,42390.0
2019-08-01 14:00:00,75.1,75.48,74.95,75.45,61116.0,69.9979,70.3521,69.8581,70.3242,61116.0
2019-08-01 14:30:00,75.42,75.46,75.0,75.26,62042.0,70.2962,70.3335,69.9047,70.1471,62042.0
2019-08-01 15:00:00,75.27,75.37,74.99,75.01,69348.0,70.1564,70.2496,69.8954,69.9141,69348.0
2019-08-01 15:30:00,75.04,75.06,74.28,74.33,236995.0,69.942,69.9607,69.2337,69.2803,236995.0
2019-08-02 09:30:00,74.38,74.89,73.94,74.13,68892.0,69.3269,69.8022,68.9167,69.0938,68892.0
2019-08-02 10:00:00,74.15,74.49,74.1,74.32,58561.0,69.1125,69.4294,69.0659,69.2709,58561.0
2019-08-02 10:30:00,74.32,74.46,74.03,74.29,52877.0,69.2709,69.4014,69.0006,69.243,52877.0
2019-08-02 11:00:00,74.32,74.32,74.05,74.2,56838.0,69.2709,69.2709,69.0193,69.1591,56838.0
2019-08-02 11:30:00,74.21,74.27,74.13,74.21,62653.0,69.1684,69.2243,69.0938,69.1684,62653.0
2019-08-02 12:00:00,74.2,74.52,74.2,74.52,27305.0,69.1591,69.4573,69.1591,69.4573,27305.0
2019-08-02 12:30:00,74.52,74.55,74.3,74.32,23708.0,69.4573,69.4853,69.2523,69.2709,23708.0
2019-08-02 13:00:00,74.32,74.48,74.28,74.48,40194.0,69.2709,69.4201,69.2337,69.4201,40194.0
2019-08-02 13:30:00,74.47,74.47,74.3,74.31,43503.0,69.4107,69.4107,69.2523,69.2616,43503.0
2019-08-02 14:00:00,74.31,74.44,74.3,74.31,56541.0,69.2616,69.3828,69.2523,69.2616,56541.0
2019-08-02 14:30:00,74.3,74.34,74.15,74.23,59206.0,69.2523,69.2896,69.1125,69.187,59206.0
2019-08-02 15:00:00,74.23,74.58,74.15,74.53,49583.0,69.187,69.5133,69.1125,69.4667,49583.0
2019-08-02 15:30:00,74.54,74.9,74.22,74.33,176766.0,69.476,69.8115,69.1777,69.2803,176766.0
2019-08-05 09:30:00,74.19,74.66,73.73,73.88,97904.0,69.1498,69.5878,68.721,68.8608,97904.0
2019-08-05 10:00:00,73.86,74.09,73.62,74.08,85726.0,68.8422,69.0566,68.6185,69.0472,85726.0
2019-08-05 10:30:00,74.08,74.66,73.98,74.37,117542.0,69.0472,69.5878,68.954,69.3175,117542.0
2019-08-05 11:00:00,74.37,74.75,74.24,74.67,60676.0,69.3175,69.6717,69.1964,69.5972,60676.0
2019-08-05 11:30:00,74.63,74.81,74.49,74.69,56076.0,69.5599,69.7276,69.4294,69.6158,56076.0
2019-08-05 12:00:00,74.7,74.76,74.52,74.65,81202.0,69.6251,69.681,69.4573,69.5785,81202.0
2019-08-05 12:30:00,74.64,74.69,74.36,74.47,50004.0,69.5692,69.6158,69.3082,69.4107,50004.0
2019-08-05 13:00:00,74.47,74.74,74.47,74.63,42685.0,69.4107,69.6624,69.4107,69.5599,42685.0
2019-08-05 13:30:00,74.6,75.0,74.59,74.75,79124.0,69.5319,69.9047,69.5226,69.6717,79124.0
2019-08-05 14:00:00,74.75,75.1,74.69,74.79,85885.0,69.6717,69.9979,69.6158,69.709,85885.0
2019-08-05 14:30:00,74.79,74.8,74.16,74.25,152681.0,69.709,69.7183,69.1218,69.2057,152681.0
2019-08-05 15:00:00,74.26,74.57,73.82,74.39,156027.0,69.215,69.5039,68.8049,69.3362,156027.0
2019-08-05 15:30:00,74.38,74.76,74.09,74.17,314285.0,69.3269,69.681,69.0566,69.1311,314285.0
2019-08-06 09:30:00,74.19,74.81,73.64,73.9,88037.0,69.1498,69.7276,68.6371,68.8795,88037.0
2019-08-06 10:00:00,73.91,74.23,73.74,74.17,101022.0,68.8888,69.187,68.7303,69.1311,101022.0
2019-08-06 10:30:00,74.18,74.7,74.16,74.59,90683.0,69.1404,69.6251,69.1218,69.5226,90683.0
2019-08-06 11:00:00,74.6,74.64,74.25,74.58,59749.0,69.5319,69.5692,69.2057,69.5133,59749.0
2019-08-06 11:30:00,74.6,74.78,74.28,74.77,53869.0,69.5319,69.6997,69.2337,69.6904,53869.0
2019-08-06 12:00:00,74.76,75.08,74.76,74.87,57924.0,69.681,69.9793,69.681,69.7836,57924.0
2019-08-06 12:30:00,74.86,74.88,74.54,74.75,42873.0,69.7742,69.7929,69.476,69.6717,42873.0
2019-08-06 13:00:00,74.76,74.82,74.69,74.71,37411.0,69.681,69.737,69.6158,69.6344,37411.0
2019-08-06 13:30:00,74.72,74.76,74.58,74.6,42838.0,69.6438,69.681,69.5133,69.5319,42838.0
2019-08-06 14:00:00,74.6,74.96,74.5,74.93,34613.0,69.5319,69.8675,69.4387,69.8395,34613.0
2019-08-06 14:30:00,74.93,75.1,74.79,74.82,50472.0,69.8395,69.9979,69.709,69.737,50472.0
2019-08-06 15:00:00,74.83,75.03,74.75,74.8,67952.0,69.7463,69.9327,69.6717,69.7183,67952.0
2019-08-06 15:30:00,74.8,74.94,74.54,74.67,203438.0,69.7183,69.8488,69.476,69.5972,203438.0
2019-08-07 09:30:00,74.75,75.24,74.59,75.07,182029.0,69.6717,70.1284,69.5226,69.97,182029.0
2019-08-07 10:00:00,75.01,75.65,74.9,75.46,74249.0,69.9141,70.5106,69.8115,70.3335,74249.0
2019-08-07 10:30:00,75.5,75.93,75.46,75.8,39396.0,70.3708,70.7716,70.3335,70.6504,39396.0
2019-08-07 11:00:00,75.75,75.92,75.53,75.86,59167.0,70.6038,70.7622,70.3987,70.7063,59167.0
2019-08-07 11:30:00,75.85,75.85,75.27,75.3,46582.0,70.697,70.697,70.1564,70.1844,46582.0
2019-08-07 12:00:00,75.31,75.31,74.98,75.19,33040.0,70.1937,70.1937,69.8861,70.0818,33040.0
2019-08-07 12:30:00,75.17,75.64,75.16,75.64,20701.0,70.0632,70.5013,70.0539,70.5013,20701.0
2019-08-07 13:00:00,75.69,75.73,75.48,75.55,26095.0,70.5479,70.5851,70.3521,70.4174,26095.0
2019-08-07 13:30:00,75.55,75.96,75.54,75.74,32242.0,70.4174,70.7995,70.408,70.5945,32242.0
2019-08-07 14:00:00,75.75,76.0,75.72,76.0,35631.0,70.6038,70.8368,70.5758,70.8368,35631.0
2019-08-07 14:30:00,76.0,76.22,75.98,76.2,29961.0,70.8368,71.0419,70.8182,71.0232,29961.0
2019-08-07 15:00:00,76.23,76.24,75.92,76.06,41730.0,71.0512,71.0605,70.7622,70.8927,41730.0
2019-08-07 15:30:00,76.06,76.16,75.76,75.88,128128.0,70.8927,70.9859,70.6131,70.725,128128.0
2019-08-08 09:30:00,75.79,75.95,75.12,75.8,67162.0,70.6411,70.7902,70.0166,70.6504,67162.0
2019-08-08 10:00:00,75.88,76.54,75.74,76.27,50217.0,70.725,71.3401,70.5945,71.0885,50217.0
2019-08-08 10:30:00,76.23,76.29,75.91,76.29,39466.0,71.0512,71.1071,70.7529,71.1071,39466.0
2019-08-08 11:00:00,76.25,76.65,76.18,76.51,47961.0,71.0698,71.4426,71.0046,71.3122,47961.0
2019-08-08 11:30:00,76.53,76.75,76.53,76.72,25516.0,71.3308,71.5358,71.3308,71.5079,25516.0
2019-08-08 12:00:00,76.74,76.81,76.66,76.75,17333.0,71.5265,71.5918,71.452,71.5358,17333.0
2019-08-08 12:30:00,76.75,77.02,76.72,76.99,20807.0,71.5358,71.7875,71.5079,71.7595,20807.0
2019-08-08 13:00:00,76.99,77.0,76.79,76.89,21219.0,71.7595,71.7689,71.5731,71.6663,21219.0
2019-08-08 13:30:00,76.89,76.99,76.84,76.86,23557.0,71.6663,71.7595,71.6197,71.6384,23557.0
2019-08-08 14:00:00,76.83,76.83,76.6,76.61,41771.0,71.6104,71.6104,71.396,71.4054,41771.0
2019-08-08 14:30:00,76.63,76.97,76.63,76.88,42549.0,71.424,71.7409,71.424,71.657,42549.0
2019-08-08 15:00:00,76.87,77.01,76.83,76.94,64727.0,71.6477,71.7782,71.6104,71.7129,64727.0
2019-08-08 15:30:00,76.94,77.22,76.91,77.2,187158.0,71.7129,71.9739,71.685,71.9553,187158.0
2019-08-09 09:30:00,77.38,77.84,77.22,77.55,72945.0,72.123,72.5518,71.9739,72.2815,72945.0
2019-08-09 10:00:00,77.51,77.65,77.35,77.45,48241.0,72.2442,72.3747,72.0951,72.1883,48241.0
2019-08-09 10:30:00,77.45,77.46,77.03,77.07,46621.0,72.1883,72.1976,71.7968,71.8341,46621.0
2019-08-09 11:00:00,77.08,77.13,76.75,76.83,28442.0,71.8434,71.89,71.5358,71.6104,28442.0
2019-08-09 11:30:00,76.8,77.02,76.45,76.54,42368.0,71.5824,71.7875,71.2562,71.3401,42368.0
2019-08-09 12:00:00,76.56,76.66,76.31,76.51,15191.0,71.3588,71.452,71.1257,71.3122,15191.0
2019-08-09 12:30:00,76.5,76.93,76.48,76.67,20314.0,71.3028,71.7036,71.2842,71.4613,20314.0
2019-08-09 13:00:00,76.64,76.94,76.52,76.93,30699.0,71.4333,71.7129,71.3215,71.7036,30699.0
2019-08-09 13:30:00,76.93,76.99,76.61,76.71,134451.0,71.7036,71.7595,71.4054,71.4986,134451.0
2019-08-09 14:00:00,76.69,76.81,76.65,76.65,19621.0,71.4799,71.5918,71.4426,71.4426,19621.0
2019-08-09 14:30:00,76.63,76.7,76.47,76.55,26491.0,71.424,71.4892,71.2749,71.3494,26491.0
2019-08-09 15:00:00,76.55,76.81,76.53,76.65,22108.0,71.3494,71.5918,71.3308,71.4426,22108.0
2019-08-09 15:30:00,76.63,76.87,76.53,76.67,240697.0,71.424,71.6477,71.3308,71.4613,240697.0
2019-08-12 09:30:00,76.81,77.11,76.5,76.96,73687.0,71.5918,71.8714,71.3028,71.7316,73687.0
2019-08-12 10:00:00,76.96,77.44,76.9,77.14,89374.0,71.7316,72.179,71.6757,71.8994,89374.0
2019-08-12 10:30:00,77.15,77.36,77.05,77.09,69676.0,71.9087,72.1044,71.8155,71.8527,69676.0
2019-08-12 11:00:00,77.1,77.13,76.81,77.08,94518.0,71.8621,71.89,71.5918,71.8434,94518.0
2019-08-12 11:30:00,77.07,77.12,76.88,77.06,45138.0,71.8341,71.8807,71.657,71.8248,45138.0
2019-08-12 12:00:00,77.05,77.18,76.94,77.17,28831.0,71.8155,71.9366,71.7129,71.9273,28831.0
2019-08-12 12:30:00,77.16,77.19,76.99,77.12,76913.0,71.918,71.946,71.7595,71.8807,76913.0
2019-08-12 13:00:00,77.12,77.34,77.04,77.2,122143.0,71.8807,72.0858,71.8061,71.9553,122143.0
2019-08-12 13:30:00,77.22,77.28,77.06,77.16,52570.0,71.9739,72.0298,71.8248,71.918,52570.0
2019-08-12 14:00:00,77.16,77.32,77.11,77.2,52902.0,71.918,72.0671,71.8714,71.9553,52902.0
2019-08-12 14:30:00,77.19,77.32,76.97,77.03,45916.0,71.946,72.0671,71.7409,71.7968,45916.0
2019-08-12 15:00:00,77.03,77.23,77.03,77.16,54219.0,71.7968,71.9832,71.7968,71.918,54219.0
2019-08-12 15:30:00,77.16,77.21,76.86,76.99,88207.0,71.918,71.9646,71.6384,71.7595,88207.0
2019-08-13 09:30:00,77.07,77.95,77.0,77.64,111041.0,71.8341,72.6543,71.7689,72.3654,111041.0
2019-08-13 10:00:00,77.6,78.3,77.28,78.24,110739.0,72.3281,72.9805,72.0298,72.9246,110739.0
2019-08-13 10:30:00,78.23,78.34,78.07,78.26,122229.0,72.9153,73.0178,72.7662,72.9433,122229.0
2019-08-13 11:00:00,78.27,78.31,78.09,78.23,93965.0,72.9526,72.9899,72.7848,72.9153,93965.0
2019-08-13 11:30:00,78.25,78.38,78.19,78.32,48929.0,72.9339,73.0551,72.878,72.9992,48929.0
2019-08-13 12:00:00,78.31,78.47,78.24,78.29,38782.0,72.9899,73.139,72.9246,72.9712,38782.0
2019-08-13 12:30:00,78.28,78.34,78.2,78.22,40002.0,72.9619,73.0178,72.8873,72.906,40002.0
2019-08-13 13:00:00,78.21,78.32,77.98,78.2,41207.0,72.8967,72.9992,72.6823,72.8873,41207.0
2019-08-13 13:30:00,78.2,78.27,78.09,78.2,36758.0,72.8873,72.9526,72.7848,72.8873,36758.0
2019-08-13 14:00:00,78.19,78.32,78.11,78.32,41697.0,72.878,72.9992,72.8035,72.9992,41697.0
2019-08-13 14:30:00,78.32,78.45,78.29,78.38,75087.0,72.9992,73.1204,72.9712,73.0551,75087.0
2019-08-13 15:00:00,78.36,78.47,78.34,78.38,69341.0,73.0365,73.139,73.0178,73.0551,69341.0
2019-08-13 15:30:00,78.36,78.45,78.27,78.44,268877.0,73.0365,73.1204,72.9526,73.111,268877.0
2019-08-14 09:30:00,77.97,78.43,77.64,78.38,148427.0,72.8858,73.3158,72.5773,73.2691,148427.0
2019-08-14 10:00:00,78.36,78.81,78.14,78.7,72373.0,73.2504,73.6711,73.0447,73.5682,72373.0
2019-08-14 10:30:00,78.69,78.99,78.52,78.8,52064.0,73.5589,73.8393,73.4,73.6617,52064.0
2019-08-14 11:00:00,78.81,78.82,78.44,78.57,126401.0,73.6711,73.6804,73.3252,73.4467,126401.0
2019-08-14 11:30:00,78.57,78.81,78.55,78.76,57964.0,73.4467,73.6711,73.428,73.6243,57964.0
2019-08-14 12:00:00,78.75,78.77,78.57,78.65,43339.0,73.615,73.6337,73.4467,73.5215,43339.0
2019-08-14 12:30:00,78.68,78.71,78.2,78.2,36756.0,73.5495,73.5776,73.1008,73.1008,36756.0
2019-08-14 13:00:00,78.22,78.42,78.09,78.34,40950.0,73.1195,73.3065,72.998,73.2317,40950.0
2019-08-14 13:30:00,78.32,78.5,78.3,78.43,49171.0,73.213,73.3813,73.1943,73.3158,49171.0
2019-08-14 14:00:00,78.45,78.48,78.2,78.26,56581.0,73.3345,73.3626,73.1008,73.1569,56581.0
2019-08-14 14:30:00,78.23,78.26,77.88,78.04,72682.0,73.1289,73.1569,72.8017,72.9513,72682.0
2019-08-14 15:00:00,78.05,78.39,77.77,78.06,92387.0,72.9606,73.2784,72.6989,72.97,92387.0
2019-08-14 15:30:00,78.04,78.04,77.63,77.66,211175.0,72.9513,72.9513,72.568,72.596,211175.0
2019-08-15 09:30:00,78.03,78.66,78.03,78.66,69970.0,72.9419,73.5308,72.9419,73.5308,69970.0
2019-08-15 10:00:00,78.66,78.94,78.35,78.35,44505.0,73.5308,73.7926,73.241,73.241,44505.0
2019-08-15 10:30:00,78.34,78.68,78.22,78.38,34322.0,73.2317,73.5495,73.1195,73.2691,34322.0
2019-08-15 11:00:00,78.35,78.65,78.21,78.64,44621.0,73.241,73.5215,73.1102,73.5121,44621.0
2019-08-15 11:30:00,78.64,78.94,78.62,78.88,37705.0,73.5121,73.7926,73.4934,73.7365,37705.0
2019-08-15 12:00:00,78.9,79.22,78.82,79.06,46736.0,73.7552,74.0543,73.6804,73.9048,46736.0
2019-08-15 12:30:00,79.05,79.07,78.74,79.03,67806.0,73.8954,73.9141,73.6056,73.8767,67806.0
2019-08-15 13:00:00,79.01,79.15,78.99,79.08,36115.0,73.858,73.9889,73.8393,73.9234,36115.0
2019-08-15 13:30:00,79.08,79.16,78.61,78.7,39570.0,73.9234,73.9982,73.4841,73.5682,39570.0
2019-08-15 14:00:00,78.69,79.12,78.67,79.05,32401.0,73.5589,73.9608,73.5402,73.8954,32401.0
2019-08-15 14:30:00,79.06,79.1,78.88,79.02,30066.0,73.9048,73.9421,73.7365,73.8674,30066.0
2019-08-15 15:00:00,79.03,79.22,78.91,78.97,47526.0,73.8767,74.0543,73.7645,73.8206,47526.0
2019-08-15 15:30:00,78.95,79.34,78.93,79.01,173812.0,73.8019,74.1665,73.7832,73.858,173812.0
2019-08-16 09:30:00,79.32,79.67,79.12,79.23,95306.0,74.1478,74.475,73.9608,74.0637,95306.0
2019-08-16 10:00:00,79.24,79.54,79.13,79.2,47880.0,74.073,74.3535,73.9702,74.0356,47880.0
2019-08-16 10:30:00,79.19,79.47,79.16,79.42,40573.0,74.0263,74.288,73.9982,74.2413,40573.0
2019-08-16 11:00:00,79.46,79.53,79.09,79.13,31845.0,74.2787,74.3441,73.9328,73.9702,31845.0
2019-08-16 11:30:00,79.08,79.31,79.01,79.12,29759.0,73.9234,74.1384,73.858,73.9608,29759.0
2019-08-16 12:00:00,79.12,79.24,79.01,79.13,17510.0,73.9608,74.073,73.858,73.9702,17510.0
2019-08-16 12:30:00,79.1,79.3,79.09,79.26,23640.0,73.9421,74.1291,73.9328,74.0917,23640.0
2019-08-16 13:00:00,79.25,79.3,79.14,79.16,23858.0,74.0824,74.1291,73.9795,73.9982,23858.0
2019-08-16 13:30:00,79.15,79.18,79.06,79.13,27441.0,73.9889,74.0169,73.9048,73.9702,27441.0
2019-08-16 14:00:00,79.14,79.21,79.0,79.11,39787.0,73.9795,74.045,73.8487,73.9515,39787.0
2019-08-16 14:30:00,79.12,79.31,79.1,79.3,33664.0,73.9608,74.1384,73.9421,74.1291,33664.0
2019-08-16 15:00:00,79.29,79.41,79.29,79.33,80104.0,74.1198,74.2319,74.1198,74.1571,80104.0
2019-08-16 15:30:00,79.32,79.8,79.28,79.7,208968.0,74.1478,74.5965,74.1104,74.503,208968.0
2019-08-19 09:30:00,80.0,80.99,79.02,79.11,194784.0,74.7835,75.7089,73.8674,73.9515,194784.0
2019-08-19 10:00:00,79.12,79.16,78.87,78.95,121010.0,73.9608,73.9982,73.7271,73.8019,121010.0
2019-08-19 10:30:00,78.97,79.21,78.73,78.98,92802.0,73.8206,74.045,73.5963,73.83,92802.0
2019-08-19 11:00:00,78.99,79.18,78.84,78.88,55990.0,73.8393,74.0169,73.6991,73.7365,55990.0
2019-08-19 11:30:00,78.9,79.04,78.81,78.94,52109.0,73.7552,73.8861,73.6711,73.7926,52109.0
2019-08-19 12:00:00,78.94,78.97,78.82,78.87,50860.0,73.7926,73.8206,73.6804,73.7271,50860.0
2019-08-19 12:30:00,78.87,79.18,78.82,79.18,31833.0,73.7271,74.0169,73.6804,74.0169,31833.0
2019-08-19 13:00:00,79.17,79.58,79.15,79.57,47721.0,74.0076,74.3908,73.9889,74.3815,47721.0
2019-08-19 13:30:00,79.56,79.68,79.5,79.64,24465.0,74.3721,74.4843,74.3161,74.4469,24465.0
2019-08-19 14:00:00,79.64,79.66,79.38,79.43,20087.0,74.4469,74.4656,74.2039,74.2506,20087.0
2019-08-19 14:30:00,79.48,79.7,79.4,79.66,31592.0,74.2974,74.503,74.2226,74.4656,31592.0
2019-08-19 15:00:00,79.67,79.89,79.65,79.89,51213.0,74.475,74.6806,74.4563,74.6806,51213.0
2019-08-19 15:30:00,79.89,80.04,79.64,79.7,229215.0,74.6806,74.8208,74.4469,74.503,229215.0
2019-08-20 09:30:00,79.8,79.93,79.02,79.25,51483.0,74.5965,74.718,73.8674,74.0824,51483.0
2019-08-20 10:00:00,79.23,79.34,78.74,79.01,58435.0,74.0637,74.1665,73.6056,73.858,58435.0
2019-08-20 10:30:00,79.01,79.05,78.82,78.82,58383.0,73.858,73.8954,73.6804,73.6804,58383.0
2019-08-20 11:00:00,78.8,79.06,78.79,78.88,32756.0,73.6617,73.9048,73.6524,73.7365,32756.0
2019-08-20 11:30:00,78.88,78.91,78.16,78.17,63008.0,73.7365,73.7645,73.0634,73.0728,63008.0
2019-08-20 12:00:00,78.18,78.28,78.05,78.14,154790.0,73.0821,73.1756,72.9606,73.0447,154790.0
2019-08-20 12:30:00,78.13,78.33,78.11,78.29,54607.0,73.0354,73.2224,73.0167,73.185,54607.0
2019-08-20 13:00:00,78.27,78.41,78.15,78.16,240174.0,73.1663,73.2971,73.0541,73.0634,240174.0
2019-08-20 13:30:00,78.16,78.37,78.08,78.13,54659.0,73.0634,73.2597,72.9887,73.0354,54659.0
2019-08-20 14:00:00,78.14,78.3,78.05,78.24,55773.0,73.0447,73.1943,72.9606,73.1382,55773.0
2019-08-20 14:30:00,78.23,78.25,78.09,78.2,41067.0,73.1289,73.1476,72.998,73.1008,41067.0
2019-08-20 15:00:00,78.19,78.34,78.14,78.3,108588.0,73.0915,73.2317,73.0447,73.1943,108588.0
2019-08-20 15:30:00,78.3,78.32,78.13,78.24,198125.0,73.1943,73.213,73.0354,73.1382,198125.0
2019-08-21 09:30:00,78.45,78.8,78.22,78.65,65047.0,73.3345,73.6617,73.1195,73.5215,65047.0
2019-08-21 10:00:00,78.65,79.01,78.64,78.85,62946.0,73.5215,73.858,73.5121,73.7084,62946.0
2019-08-21 10:30:00,78.86,79.23,78.86,79.03,58010.0,73.7178,74.0637,73.7178,73.8767,58010.0
2019-08-21 11:00:00,79.03,79.07,78.88,78.89,30093.0,73.8767,73.9141,73.7365,73.7458,30093.0
2019-08-21 11:30:00,78.88,79.05,78.83,78.99,29237.0,73.7365,73.8954,73.6897,73.8393,29237.0
2019-08-21 12:00:00,79.03,79.07,78.9,78.92,25854.0,73.8767,73.9141,73.7552,73.7739,25854.0
2019-08-21 12:30:00,78.94,78.97,78.83,78.93,17192.0,73.7926,73.8206,73.6897,73.7832,17192.0
2019-08-21 13:00:00,78.94,79.02,78.93,79.0,21008.0,73.7926,73.8674,73.7832,73.8487,21008.0
2019-08-21 13:30:00,79.0,79.05,78.95,78.96,27367.0,73.8487,73.8954,73.8019,73.8113,27367.0
2019-08-21 14:00:00,78.96,79.01,78.8,78.87,40238.0,73.8113,73.858,73.6617,73.7271,40238.0
2019-08-21 14:30:00,78.89,78.94,78.78,78.92,35470.0,73.7458,73.7926,73.643,73.7739,35470.0
2019-08-21 15:00:00,78.92,78.98,78.77,78.81,38895.0,73.7739,73.83,73.6337,73.6711,38895.0
2019-08-21 15:30:00,78.8,78.97,78.79,78.86,100547.0,73.6617,73.8206,73.6524,73.7178,100547.0
2019-08-22 09:30:00,78.99,79.38,78.84,79.23,30871.0,73.8393,74.2039,73.6991,74.0637,30871.0
2019-08-22 10:00:00,79.19,79.22,78.93,79.09,17447.0,74.0263,74.0543,73.7832,73.9328,17447.0
2019-08-22 10:30:00,79.15,79.22,78.92,78.93,36370.0,73.9889,74.0543,73.7739,73.7832,36370.0
2019-08-22 11:00:00,78.96,78.96,78.7,78.89,17248.0,73.8113,73.8113,73.5682,73.7458,17248.0
2019-08-22 11:30:00,78.9,79.03,78.8,78.95,29707.0,73.7552,73.8767,73.6617,73.8019,29707.0
2019-08-22 12:00:00,78.96,79.04,78.81,78.84,13807.0,73.8113,73.8861,73.6711,73.6991,13807.0
2019-08-22 12:30:00,78.86,79.06,78.86,79.01,16014.0,73.7178,73.9048,73.7178,73.858,16014.0
2019-08-22 13:00:00,79.01,79.15,78.95,79.15,10632.0,73.858,73.9889,73.8019,73.9889,10632.0
2019-08-22 13:30:00,79.15,79.26,79.11,79.24,14643.0,73.9889,74.0917,73.9515,74.073,14643.0
2019-08-22 14:00:00,79.25,79.29,79.21,79.23,15905.0,74.0824,74.1198,74.045,74.0637,15905.0
2019-08-22 14:30:00,79.22,79.43,79.19,79.4,12760.0,74.0543,74.2506,74.0263,74.2226,12760.0
2019-08-22 15:00:00,79.37,79.39,79.28,79.34,19251.0,74.1945,74.2132,74.1104,74.1665,19251.0
2019-08-22 15:30:00,79.36,79.52,79.3,79.33,67834.0,74.1852,74.3348,74.1291,74.1571,67834.0
2019-08-23 09:30:00,79.23,79.5,79.14,79.3,30088.0,74.0637,74.3161,73.9795,74.1291,30088.0
2019-08-23 10:00:00,79.28,79.79,79.26,79.76,30932.0,74.1104,74.5872,74.0917,74.5591,30932.0
2019-08-23 10:30:00,79.71,79.96,79.66,79.83,25799.0,74.5124,74.7461,74.4656,74.6245,25799.0
2019-08-23 11:00:00,79.87,79.87,79.05,79.62,39551.0,74.6619,74.6619,73.8954,74.4282,39551.0
2019-08-23 11:30:00,79.51,79.67,79.44,79.55,24080.0,74.3254,74.475,74.26,74.3628,24080.0
2019-08-23 12:00:00,79.59,79.66,79.38,79.42,24978.0,74.4002,74.4656,74.2039,74.2413,24978.0
2019-08-23 12:30:00,79.44,79.52,79.17,79.23,23756.0,74.26,74.3348,74.0076,74.0637,23756.0
2019-08-23 13:00:00,79.22,79.28,78.97,79.05,15605.0,74.0543,74.1104,73.8206,73.8954,15605.0
2019-08-23 13:30:00,79.05,79.49,79.03,79.4,23038.0,73.8954,74.3067,73.8767,74.2226,23038.0
2019-08-23 14:00:00,79.39,79.47,79.33,79.39,18756.0,74.2132,74.288,74.1571,74.2132,18756.0
2019-08-23 14:30:00,79.42,79.46,79.04,79.14,25324.0,74.2413,74.2787,73.8861,73.9795,25324.0
2019-08-23 15:00:00,79.12,79.12,78.76,78.77,34898.0,73.9608,73.9608,73.6243,73.6337,34898.0
2019-08-23 15:30:00,78.71,78.76,78.14,78.55,170205.0,73.5776,73.6243,73.0447,73.428,170205.0
2019-08-26 09:30:00,78.78,79.21,78.54,78.83,26890.0,73.643,74.045,73.4187,73.6897,26890.0
2019-08-26 10:00:00,78.82,78.83,78.46,78.74,25082.0,73.6804,73.6897,73.3439,73.6056,25082.0
2019-08-26 10:30:00,78.71,78.96,78.56,78.91,16696.0,73.5776,73.8113,73.4374,73.7645,16696.0
2019-08-26 11:00:00,78.97,79.15,78.91,79.04,20848.0,73.8206,73.9889,73.7645,73.8861,20848.0
2019-08-26 11:30:00,79.02,79.15,78.91,79.1,27102.0,73.8674,73.9889,73.7645,73.9421,27102.0
2019-08-26 12:00:00,79.1,79.28,79.07,79.22,10790.0,73.9421,74.1104,73.9141,74.0543,10790.0
2019-08-26 12:30:00,79.2,79.32,79.02,79.06,22963.0,74.0356,74.1478,73.8674,73.9048,22963.0
2019-08-26 13:00:00,79.05,79.14,78.96,79.05,29201.0,73.8954,73.9795,73.8113,73.8954,29201.0
2019-08-26 13:30:00,79.02,79.06,78.95,78.99,21263.0,73.8674,73.9048,73.8019,73.8393,21263.0
2019-08-26 14:00:00,78.99,79.02,78.87,78.94,35564.0,73.8393,73.8674,73.7271,73.7926,35564.0
2019-08-26 14:30:00,78.92,78.99,78.79,78.86,31243.0,73.7739,73.8393,73.6524,73.7178,31243.0
2019-08-26 15:00:00,78.92,79.07,78.85,79.05,31062.0,73.7739,73.9141,73.7084,73.8954,31062.0
2019-08-26 15:30:00,79.07,79.18,78.82,79.17,127285.0,73.9141,74.0169,73.6804,74.0076,127285.0
2019-08-27 09:30:00,79.42,79.7,79.37,79.57,53964.0,74.2413,74.503,74.1945,74.3815,53964.0
2019-08-27 10:00:00,79.6,79.6,79.4,79.51,50809.0,74.4095,74.4095,74.2226,74.3254,50809.0
2019-08-27 10:30:00,79.5,79.75,79.45,79.61,50540.0,74.3161,74.5498,74.2693,74.4189,50540.0
2019-08-27 11:00:00,79.62,79.89,79.62,79.79,58718.0,74.4282,74.6806,74.4282,74.5872,58718.0
2019-08-27 11:30:00,79.78,79.88,79.62,79.73,38297.0,74.5778,74.6713,74.4282,74.5311,38297.0
2019-08-27 12:00:00,79.73,79.79,79.56,79.76,41095.0,74.5311,74.5872,74.3721,74.5591,41095.0
2019-08-27 12:30:00,79.76,79.81,79.49,79.56,26881.0,74.5591,74.6058,74.3067,74.3721,26881.0
2019-08-27 13:00:00,79.54,79.83,79.51,79.82,27184.0,74.3535,74.6245,74.3254,74.6152,27184.0
2019-08-27 13:30:00,79.8,79.89,79.7,79.8,34353.0,74.5965,74.6806,74.503,74.5965,34353.0
2019-08-27 14:00:00,79.81,79.85,79.56,79.6,43306.0,74.6058,74.6432,74.3721,74.4095,43306.0
2019-08-27 14:30:00,79.6,79.71,79.52,79.63,38097.0,74.4095,74.5124,74.3348,74.4376,38097.0
2019-08-27 15:00:00,79.63,79.88,79.62,79.8,64010.0,74.4376,74.6713,74.4282,74.5965,64010.0
2019-08-27 15:30:00,79.79,80.01,79.72,79.73,378087.0,74.5872,74.7928,74.5217,74.5311,378087.0
2019-08-28 09:30:00,79.95,80.07,79.44,80.04,105287.0,74.7367,74.8489,74.26,74.8208,105287.0
2019-08-28 10:00:00,80.07,80.32,80.0,80.14,64399.0,74.8489,75.0826,74.7835,74.9143,64399.0
2019-08-28 10:30:00,80.12,80.34,80.05,80.24,33619.0,74.8956,75.1013,74.8302,75.0078,33619.0
2019-08-28 11:00:00,80.21,80.21,80.0,80.14,53376.0,74.9798,74.9798,74.7835,74.9143,53376.0
2019-08-28 11:30:00,80.11,80.26,80.05,80.22,38343.0,74.8863,75.0265,74.8302,74.9891,38343.0
2019-08-28 12:00:00,80.2,80.22,80.02,80.18,47271.0,74.9704,74.9891,74.8022,74.9517,47271.0
2019-08-28 12:30:00,80.18,80.31,80.04,80.26,98412.0,74.9517,75.0732,74.8208,75.0265,98412.0
2019-08-28 13:00:00,80.26,80.26,80.04,80.2,42948.0,75.0265,75.0265,74.8208,74.9704,42948.0
2019-08-28 13:30:00,80.2,80.29,80.17,80.22,34258.0,74.9704,75.0545,74.9424,74.9891,34258.0
2019-08-28 14:00:00,80.2,80.28,80.04,80.25,56892.0,74.9704,75.0452,74.8208,75.0172,56892.0
2019-08-28 14:30:00,80.28,80.38,80.23,80.33,79919.0,75.0452,75.1387,74.9985,75.0919,79919.0
2019-08-28 15:00:00,80.32,80.39,80.26,80.33,86449.0,75.0826,75.148,75.0265,75.0919,86449.0
2019-08-28 15:30:00,80.31,80.38,80.18,80.29,238385.0,75.0732,75.1387,74.9517,75.0545,238385.0
2019-08-29 09:30:00,80.57,80.7,79.67,79.74,66471.0,75.3163,75.4378,74.475,74.5404,66471.0
2019-08-29 10:00:00,79.86,79.93,79.24,79.3,50501.0,74.6526,74.718,74.073,74.1291,50501.0
2019-08-29 10:30:00,79.3,79.45,78.97,79.15,86932.0,74.1291,74.2693,73.8206,73.9889,86932.0
2019-08-29 11:00:00,79.15,79.2,78.89,79.07,59684.0,73.9889,74.0356,73.7458,73.9141,59684.0
2019-08-29 11:30:00,79.11,79.62,79.11,79.56,37971.0,73.9515,74.4282,73.9515,74.3721,37971.0
2019-08-29 12:00:00,79.56,79.84,79.56,79.83,32016.0,74.3721,74.6339,74.3721,74.6245,32016.0
2019-08-29 12:30:00,79.82,79.97,79.81,79.96,31147.0,74.6152,74.7554,74.6058,74.7461,31147.0
2019-08-29 13:00:00,79.95,79.99,79.67,79.68,27322.0,74.7367,74.7741,74.475,74.4843,27322.0
2019-08-29 13:30:00,79.65,79.88,79.59,79.88,26151.0,74.4563,74.6713,74.4002,74.6713,26151.0
2019-08-29 14:00:00,79.86,80.08,79.84,79.93,29832.0,74.6526,74.8582,74.6339,74.718,29832.0
2019-08-29 14:30:00,79.94,80.01,79.81,79.9,31192.0,74.7274,74.7928,74.6058,74.69,31192.0
2019-08-29 15:00:00,79.9,79.94,79.69,79.71,38239.0,74.69,74.7274,74.4937,74.5124,38239.0
2019-08-29 15:30:00,79.71,80.0,79.71,79.94,137392.0,74.5124,74.7835,74.5124,74.7274,137392.0
2019-08-30 09:30:00,80.36,80.45,79.88,80.23,55162.0,75.12,75.2041,74.6713,74.9985,55162.0
2019-08-30 10:00:00,80.21,80.67,80.19,80.63,59862.0,74.9798,75.4098,74.9611,75.3724,59862.0
2019-08-30 10:30:00,80.67,80.67,80.29,80.35,29539.0,75.4098,75.4098,75.0545,75.1106,29539.0
2019-08-30 11:00:00,80.38,80.38,79.79,79.79,26698.0,75.1387,75.1387,74.5872,74.5872,26698.0
2019-08-30 11:30:00,79.82,80.15,79.8,80.05,19002.0,74.6152,74.9237,74.5965,74.8302,19002.0
2019-08-30 12:00:00,80.02,80.18,79.99,80.16,24504.0,74.8022,74.9517,74.7741,74.933,24504.0
2019-08-30 12:30:00,80.16,80.21,80.08,80.16,16116.0,74.933,74.9798,74.8582,74.933,16116.0
2019-08-30 13:00:00,80.16,80.18,79.86,79.93,17160.0,74.933,74.9517,74.6526,74.718,17160.0
2019-08-30 13:30:00,79.94,79.94,79.74,79.8,18543.0,74.7274,74.7274,74.5404,74.5965,18543.0
2019-08-30 14:00:00,79.83,80.01,79.83,79.97,29090.0,74.6245,74.7928,74.6245,74.7554,29090.0
2019-08-30 14:30:00,79.96,79.99,79.78,79.87,25970.0,74.7461,74.7741,74.5778,74.6619,25970.0
2019-08-30 15:00:00,79.87,79.89,79.66,79.8,39683.0,74.6619,74.6806,74.4656,74.5965,39683.0
2019-08-30 15:30:00,79.82,80.07,79.65,79.79,147488.0,74.6152,74.8489,74.4563,74.5872,147488.0
2019-09-03 09:30:00,79.73,79.98,79.53,79.88,84733.0,74.5311,74.7648,74.3441,74.6713,84733.0
2019-09-03 10:00:00,79.86,80.27,79.73,80.15,38557.0,74.6526,75.0359,74.5311,74.9237,38557.0
2019-09-03 10:30:00,80.1,80.56,80.08,80.3,48346.0,74.8769,75.3069,74.8582,75.0639,48346.0
2019-09-03 11:00:00,80.25,80.52,80.25,80.41,30495.0,75.0172,75.2695,75.0172,75.1667,30495.0
2019-09-03 11:30:00,80.43,80.52,80.25,80.41,19270.0,75.1854,75.2695,75.0172,75.1667,19270.0
2019-09-03 12:00:00,80.43,80.45,80.28,80.34,14080.0,75.1854,75.2041,75.0452,75.1013,14080.0
2019-09-03 12:30:00,80.32,80.52,80.31,80.4,21354.0,75.0826,75.2695,75.0732,75.1574,21354.0
2019-09-03 13:00:00,80.43,80.52,80.34,80.41,25581.0,75.1854,75.2695,75.1013,75.1667,25581.0
2019-09-03 13:30:00,80.39,80.4,79.98,80.0,33672.0,75.148,75.1574,74.7648,74.7835,33672.0
2019-09-03 14:00:00,79.99,80.02,79.85,79.91,27900.0,74.7741,74.8022,74.6432,74.6993,27900.0
2019-09-03 14:30:00,79.89,79.94,79.74,79.91,45766.0,74.6806,74.7274,74.5404,74.6993,45766.0
2019-09-03 15:00:00,79.88,79.95,79.77,79.84,54642.0,74.6713,74.7367,74.5685,74.6339,54642.0
2019-09-03 15:30:00,79.85,80.07,79.81,79.86,297672.0,74.6432,74.8489,74.6058,74.6526,297672.0
2019-09-04 09:30:00,79.74,80.31,79.74,80.17,72083.0,74.5404,75.0732,74.5404,74.9424,72083.0
2019-09-04 10:00:00,80.17,80.3,79.74,79.99,62675.0,74.9424,75.0639,74.5404,74.7741,62675.0
2019-09-04 10:30:00,79.99,80.22,79.95,80.2,24119.0,74.7741,74.9891,74.7367,74.9704,24119.0
2019-09-04 11:00:00,80.17,80.24,79.87,80.19,44380.0,74.9424,75.0078,74.6619,74.9611,44380.0
2019-09-04 11:30:00,80.18,80.3,80.11,80.22,33673.0,74.9517,75.0639,74.8863,74.9891,33673.0
2019-09-04 12:00:00,80.23,80.26,80.09,80.23,24465.0,74.9985,75.0265,74.8676,74.9985,24465.0
2019-09-04 12:30:00,80.25,80.27,80.04,80.13,19379.0,75.0172,75.0359,74.8208,74.905,19379.0
2019-09-04 13:00:00,80.13,80.22,80.0,80.14,23826.0,74.905,74.9891,74.7835,74.9143,23826.0
2019-09-04 13:30:00,80.16,80.22,79.99,80.16,19129.0,74.933,74.9891,74.7741,74.933,19129.0
2019-09-04 14:00:00,80.18,80.18,79.96,80.08,25714.0,74.9517,74.9517,74.7461,74.8582,25714.0
2019-09-04 14:30:00,80.06,80.22,80.04,80.12,31653.0,74.8395,74.9891,74.8208,74.8956,31653.0
2019-09-04 15:00:00,80.15,80.23,80.12,80.16,40407.0,74.9237,74.9985,74.8956,74.933,40407.0
2019-09-04 15:30:00,80.17,80.33,80.16,80.22,152495.0,74.9424,75.0919,74.933,74.9891,152495.0
2019-09-05 09:30:00,79.8,79.88,76.52,77.9,1474533.0,74.5965,74.6713,71.5304,72.8204,1474533.0
2019-09-05 10:00:00,77.88,77.95,76.61,77.07,385122.0,72.8017,72.8671,71.6145,72.0445,385122.0
2019-09-05 10:30:00,77.08,77.59,76.75,77.12,278385.0,72.0539,72.5306,71.7454,72.0913,278385.0
2019-09-05 11:00:00,77.11,77.12,76.54,76.56,174892.0,72.0819,72.0913,71.5491,71.5678,174892.0
2019-09-05 11:30:00,76.55,76.57,75.81,75.9,288817.0,71.5584,71.5771,70.8667,70.9508,288817.0
2019-09-05 12:00:00,75.88,75.99,75.37,75.49,177079.0,70.9321,71.0349,70.4554,70.5675,177079.0
2019-09-05 12:30:00,75.49,76.4,75.48,76.39,198878.0,70.5675,71.4182,70.5582,71.4089,198878.0
2019-09-05 13:00:00,76.41,77.39,76.34,77.38,159428.0,71.4275,72.3436,71.3621,72.3343,159428.0
2019-09-05 13:30:00,77.37,77.54,76.95,77.03,110557.0,72.325,72.4839,71.9323,72.0071,110557.0
2019-09-05 14:00:00,77.06,77.55,77.0,77.54,95497.0,72.0352,72.4932,71.9791,72.4839,95497.0
2019-09-05 14:30:00,77.54,77.77,77.42,77.62,92260.0,72.4839,72.6989,72.3717,72.5586,92260.0
2019-09-05 15:00:00,77.61,77.95,77.56,77.85,99827.0,72.5493,72.8671,72.5026,72.7737,99827.0
2019-09-05 15:30:00,77.85,77.92,77.42,77.56,426458.0,72.7737,72.8391,72.3717,72.5026,426458.0
2019-09-06 09:30:00,77.44,77.73,76.99,77.54,513145.0,72.3904,72.6615,71.9697,72.4839,513145.0
2019-09-06 10:00:00,77.52,77.57,77.07,77.4,163548.0,72.4652,72.5119,72.0445,72.353,163548.0
2019-09-06 10:30:00,77.42,77.43,76.59,76.73,85217.0,72.3717,72.381,71.5958,71.7267,85217.0
2019-09-06 11:00:00,76.75,76.79,76.45,76.62,164581.0,71.7454,71.7828,71.4649,71.6239,164581.0
2019-09-06 11:30:00,76.63,76.78,76.18,76.24,87069.0,71.6332,71.7734,71.2125,71.2686,87069.0
2019-09-06 12:00:00,76.22,76.59,76.13,76.49,231678.0,71.2499,71.5958,71.1658,71.5023,231678.0
2019-09-06 12:30:00,76.49,76.5,76.05,76.05,90279.0,71.5023,71.5117,71.091,71.091,90279.0
2019-09-06 13:00:00,76.06,76.07,75.84,75.9,173174.0,71.1004,71.1097,70.8947,70.9508,173174.0
2019-09-06 13:30:00,75.9,75.97,75.66,75.89,109324.0,70.9508,71.0162,70.7265,70.9415,109324.0
2019-09-06 14:00:00,75.9,75.92,75.63,75.64,79676.0,70.9508,70.9695,70.6984,70.7078,79676.0
2019-09-06 14:30:00,75.65,75.88,75.4,75.84,207477.0,70.7171,70.9321,70.4834,70.8947,207477.0
2019-09-06 15:00:00,75.85,76.04,75.81,75.98,179616.0,70.9041,71.0817,70.8667,71.0256,179616.0
2019-09-06 15:30:00,75.98,76.09,75.74,75.89,386281.0,71.0256,71.1284,70.8012,70.9415,386281.0
2019-09-09 09:30:00,75.54,75.54,74.11,74.17,487850.0,70.6143,70.6143,69.2775,69.3336,487850.0
2019-09-09 10:00:00,74.19,74.68,74.12,74.48,225490.0,69.3523,69.8104,69.2869,69.6234,225490.0
2019-09-09 10:30:00,74.48,74.59,74.1,74.2,188482.0,69.6234,69.7262,69.2682,69.3617,188482.0
2019-09-09 11:00:00,74.24,74.27,73.64,73.71,206839.0,69.399,69.4271,68.8382,68.9036,206839.0
2019-09-09 11:30:00,73.71,73.72,72.87,72.89,184368.0,68.9036,68.913,68.1184,68.1371,184368.0
2019-09-09 12:00:00,72.9,73.92,72.84,73.89,169979.0,68.1464,69.0999,68.0903,69.0719,169979.0
2019-09-09 12:30:00,73.87,73.99,73.73,73.95,142382.0,69.0532,69.1653,68.9223,69.128,142382.0
2019-09-09 13:00:00,73.96,74.0,73.76,73.89,93572.0,69.1373,69.1747,68.9503,69.0719,93572.0
2019-09-09 13:30:00,73.88,73.99,73.69,73.69,95921.0,69.0625,69.1653,68.8849,68.8849,95921.0
2019-09-09 14:00:00,73.7,73.81,72.95,72.95,87101.0,68.8943,68.9971,68.1932,68.1932,87101.0
2019-09-09 14:30:00,72.97,73.64,72.97,73.57,122221.0,68.2119,68.8382,68.2119,68.7727,122221.0
2019-09-09 15:00:00,73.57,73.72,73.44,73.64,147591.0,68.7727,68.913,68.6512,68.8382,147591.0
2019-09-09 15:30:00,73.65,73.81,73.62,73.65,332487.0,68.8475,68.9971,68.8195,68.8475,332487.0
2019-09-10 09:30:00,72.99,72.99,71.5,71.71,304824.0,68.2306,68.2306,66.8377,67.034,304824.0
2019-09-10 10:00:00,71.7,72.4,71.64,72.27,237902.0,67.0247,67.679,66.9686,67.5575,237902.0
2019-09-10 10:30:00,72.27,72.27,71.81,71.82,216949.0,67.5575,67.5575,67.1275,67.1368,216949.0
2019-09-10 11:00:00,71.81,71.82,71.28,71.42,313615.0,67.1275,67.1368,66.6321,66.7629,313615.0
2019-09-10 11:30:00,71.42,71.82,71.06,71.69,212463.0,66.7629,67.1368,66.4264,67.0153,212463.0
2019-09-10 12:00:00,71.68,71.96,71.49,71.87,179676.0,67.006,67.2677,66.8284,67.1836,179676.0
2019-09-10 12:30:00,71.86,71.95,71.77,71.91,139546.0,67.1742,67.2584,67.0901,67.221,139546.0
2019-09-10 13:00:00,71.92,72.13,71.28,71.38,88416.0,67.2303,67.4266,66.6321,66.7255,88416.0
2019-09-10 13:30:00,71.39,71.63,71.25,71.58,75948.0,66.7349,66.9592,66.604,66.9125,75948.0
2019-09-10 14:00:00,71.59,71.65,71.36,71.44,96121.0,66.9218,66.9779,66.7068,66.7816,96121.0
2019-09-10 14:30:00,71.42,71.45,71.08,71.14,248117.0,66.7629,66.791,66.4451,66.5012,248117.0
2019-09-10 15:00:00,71.14,71.45,71.14,71.37,244908.0,66.5012,66.791,66.5012,66.7162,244908.0
2019-09-10 15:30:00,71.37,71.72,71.35,71.58,492891.0,66.7162,67.0434,66.6975,66.9125,492891.0
2019-09-11 09:30:00,70.6,72.0,69.97,71.8,347130.0,65.9964,67.3051,65.4075,67.1182,347130.0
2019-09-11 10:00:00,71.83,72.04,71.62,71.97,206436.0,67.1462,67.3425,66.9499,67.2771,206436.0
2019-09-11 10:30:00,71.98,72.05,71.62,71.67,238053.0,67.2864,67.3519,66.9499,66.9966,238053.0
2019-09-11 11:00:00,71.65,72.18,71.65,72.14,121525.0,66.9779,67.4734,66.9779,67.436,121525.0
2019-09-11 11:30:00,72.15,72.31,71.88,72.1,329666.0,67.4453,67.5949,67.1929,67.3986,329666.0
2019-09-11 12:00:00,72.09,72.22,71.99,72.01,420478.0,67.3892,67.5108,67.2958,67.3145,420478.0
2019-09-11 12:30:00,72.01,72.19,71.97,72.14,146908.0,67.3145,67.4827,67.2771,67.436,146908.0
2019-09-11 13:00:00,72.13,72.14,71.99,72.05,197209.0,67.4266,67.436,67.2958,67.3519,197209.0
2019-09-11 13:30:00,72.06,72.07,71.8,72.01,84684.0,67.3612,67.3705,67.1182,67.3145,84684.0
2019-09-11 14:00:00,72.01,72.04,71.68,71.73,99990.0,67.3145,67.3425,67.006,67.0527,99990.0
2019-09-11 14:30:00,71.72,71.77,71.51,71.71,65108.0,67.0434,67.0901,66.8471,67.034,65108.0
2019-09-11 15:00:00,71.71,71.87,71.66,71.75,155708.0,67.034,67.1836,66.9873,67.0714,155708.0
2019-09-11 15:30:00,71.77,72.01,71.76,71.89,397063.0,67.0901,67.3145,67.0808,67.2023,397063.0
2019-09-12 09:30:00,73.09,74.04,72.56,72.95,419240.0,68.324,69.2121,67.8286,68.1932,419240.0
2019-09-12 10:00:00,72.95,73.01,72.48,72.87,535018.0,68.1932,68.2493,67.7538,68.1184,535018.0
2019-09-12 10:30:00,72.9,73.22,72.83,73.11,298632.0,68.1464,68.4456,68.081,68.3427,298632.0
2019-09-12 11:00:00,73.12,73.56,73.01,73.17,239577.0,68.3521,68.7634,68.2493,68.3988,239577.0
2019-09-12 11:30:00,73.17,73.31,73.02,73.03,101672.0,68.3988,68.5297,68.2586,68.2679,101672.0
2019-09-12 12:00:00,73.05,73.05,72.54,72.87,84431.0,68.2866,68.2866,67.8099,68.1184,84431.0
2019-09-12 12:30:00,72.84,72.84,72.55,72.77,43461.0,68.0903,68.0903,67.8192,68.0249,43461.0
2019-09-12 13:00:00,72.8,72.8,72.62,72.75,52366.0,68.0529,68.0529,67.8847,68.0062,52366.0
2019-09-12 13:30:00,72.73,72.81,72.67,72.78,71304.0,67.9875,68.0623,67.9314,68.0342,71304.0
2019-09-12 14:00:00,72.78,72.91,72.7,72.75,117806.0,68.0342,68.1558,67.9595,68.0062,117806.0
2019-09-12 14:30:00,72.74,73.01,72.73,72.97,85868.0,67.9969,68.2493,67.9875,68.2119,85868.0
2019-09-12 15:00:00,72.98,72.98,72.82,72.84,98505.0,68.2212,68.2212,68.0716,68.0903,98505.0
2019-09-12 15:30:00,72.84,72.93,72.66,72.72,321578.0,68.0903,68.1745,67.9221,67.9782,321578.0
2019-09-13 09:30:00,72.35,73.19,72.01,72.75,192863.0,67.6323,68.4175,67.3145,68.0062,192863.0
2019-09-13 10:00:00,72.74,72.91,72.4,72.43,211819.0,67.9969,68.1558,67.679,67.7071,211819.0
2019-09-13 10:30:00,72.43,72.53,71.99,72.02,106377.0,67.7071,67.8006,67.2958,67.3238,106377.0
2019-09-13 11:00:00,72.01,72.32,71.9,72.29,106355.0,67.3145,67.6042,67.2116,67.5762,106355.0
2019-09-13 11:30:00,72.31,72.44,72.11,72.22,89443.0,67.5949,67.7164,67.4079,67.5108,89443.0
2019-09-13 12:00:00,72.22,72.27,71.91,71.91,57112.0,67.5108,67.5575,67.221,67.221,57112.0
2019-09-13 12:30:00,71.9,72.16,71.85,72.13,80111.0,67.2116,67.4547,67.1649,67.4266,80111.0
2019-09-13 13:00:00,72.13,72.13,71.79,71.84,52792.0,67.4266,67.4266,67.1088,67.1555,52792.0
2019-09-13 13:30:00,71.83,71.99,71.64,71.99,73489.0,67.1462,67.2958,66.9686,67.2958,73489.0
2019-09-13 14:00:00,71.99,72.03,71.79,71.88,93138.0,67.2958,67.3332,67.1088,67.1929,93138.0
2019-09-13 14:30:00,71.9,72.04,71.85,71.89,64670.0,67.2116,67.3425,67.1649,67.2023,64670.0
2019-09-13 15:00:00,71.89,72.1,71.78,72.09,104929.0,67.2023,67.3986,67.0995,67.3892,104929.0
2019-09-13 15:30:00,72.09,72.2,71.96,72.0,343068.0,67.3892,67.4921,67.2677,67.3051,343068.0
2019-09-16 09:30:00,72.05,72.17,70.82,71.11,152011.0,67.3519,67.464,66.2021,66.4731,152011.0
2019-09-16 10:00:00,71.09,71.47,70.91,71.33,111979.0,66.4544,66.8097,66.2862,66.6788,111979.0
2019-09-16 10:30:00,71.33,71.36,70.86,70.9,135123.0,66.6788,66.7068,66.2394,66.2768,135123.0
2019-09-16 11:00:00,70.9,71.05,70.7,70.94,68775.0,66.2768,66.4171,66.0899,66.3142,68775.0
2019-09-16 11:30:00,70.94,71.21,70.93,71.09,183653.0,66.3142,66.5666,66.3049,66.4544,183653.0
2019-09-16 12:00:00,71.09,71.67,71.04,71.6,179329.0,66.4544,66.9966,66.4077,66.9312,179329.0
2019-09-16 12:30:00,71.6,72.05,71.59,71.91,134038.0,66.9312,67.3519,66.9218,67.221,134038.0
2019-09-16 13:00:00,71.92,72.21,71.83,72.14,122873.0,67.2303,67.5014,67.1462,67.436,122873.0
2019-09-16 13:30:00,72.15,72.47,72.14,72.36,107770.0,67.4453,67.7445,67.436,67.6416,107770.0
2019-09-16 14:00:00,72.36,72.5,72.16,72.24,217142.0,67.6416,67.7725,67.4547,67.5295,217142.0
2019-09-16 14:30:00,72.23,72.25,72.05,72.24,55464.0,67.5201,67.5388,67.3519,67.5295,55464.0
2019-09-16 15:00:00,72.25,72.34,72.23,72.31,130694.0,67.5388,67.6229,67.5201,67.5949,130694.0
2019-09-16 15:30:00,72.3,72.55,72.28,72.38,326016.0,67.5855,67.8192,67.5669,67.6603,326016.0
2019-09-17 09:30:00,72.93,73.61,72.79,73.34,368364.0,68.1745,68.8101,68.0436,68.5577,368364.0
2019-09-17 10:00:00,73.34,73.47,73.11,73.29,226179.0,68.5577,68.6793,68.3427,68.511,226179.0
2019-09-17 10:30:00,73.31,73.35,72.88,73.24,100927.0,68.5297,68.5671,68.1277,68.4643,100927.0
2019-09-17 11:00:00,73.24,73.33,73.01,73.12,120625.0,68.4643,68.5484,68.2493,68.3521,120625.0
2019-09-17 11:30:00,73.11,73.17,72.95,72.95,58516.0,68.3427,68.3988,68.1932,68.1932,58516.0
2019-09-17 12:00:00,72.95,72.95,72.75,72.8,92612.0,68.1932,68.1932,68.0062,68.0529,92612.0
2019-09-17 12:30:00,72.82,72.88,72.66,72.73,91729.0,68.0716,68.1277,67.9221,67.9875,91729.0
2019-09-17 13:00:00,72.73,72.81,72.66,72.75,110045.0,67.9875,68.0623,67.9221,68.0062,110045.0
2019-09-17 13:30:00,72.76,72.93,72.68,72.81,90136.0,68.0156,68.1745,67.9408,68.0623,90136.0
2019-09-17 14:00:00,72.82,72.89,72.7,72.8,87628.0,68.0716,68.1371,67.9595,68.0529,87628.0
2019-09-17 14:30:00,72.79,72.81,72.66,72.75,90342.0,68.0436,68.0623,67.9221,68.0062,90342.0
2019-09-17 15:00:00,72.74,72.77,72.64,72.75,115151.0,67.9969,68.0249,67.9034,68.0062,115151.0
2019-09-17 15:30:00,72.75,72.96,72.72,72.75,402650.0,68.0062,68.2025,67.9782,68.0062,402650.0
2019-09-18 09:30:00,73.14,73.15,72.3,72.53,95463.0,68.3708,68.3801,67.5855,67.8006,95463.0
2019-09-18 10:00:00,72.53,73.02,72.51,72.94,71274.0,67.8006,68.2586,67.7819,68.1838,71274.0
2019-09-18 10:30:00,72.96,72.97,72.72,72.73,69041.0,68.2025,68.2119,67.9782,67.9875,69041.0
2019-09-18 11:00:00,72.77,73.0,72.67,73.0,43214.0,68.0249,68.2399,67.9314,68.2399,43214.0
2019-09-18 11:30:00,73.0,73.03,72.86,72.87,44546.0,68.2399,68.2679,68.109,68.1184,44546.0
2019-09-18 12:00:00,72.86,72.86,72.67,72.78,28080.0,68.109,68.109,67.9314,68.0342,28080.0
2019-09-18 12:30:00,72.78,72.98,72.69,72.98,42510.0,68.0342,68.2212,67.9501,68.2212,42510.0
2019-09-18 13:00:00,72.98,73.02,72.84,73.0,49218.0,68.2212,68.2586,68.0903,68.2399,49218.0
2019-09-18 13:30:00,73.0,73.18,72.95,73.0,92354.0,68.2399,68.4082,68.1932,68.2399,92354.0
2019-09-18 14:00:00,73.04,73.04,72.24,72.34,76531.0,68.2773,68.2773,67.5295,67.6229,76531.0
2019-09-18 14:30:00,72.35,72.57,72.19,72.53,80816.0,67.6323,67.8379,67.4827,67.8006,80816.0
2019-09-18 15:00:00,72.51,72.7,72.47,72.62,115954.0,67.7819,67.9595,67.7445,67.8847,115954.0
2019-09-18 15:30:00,72.62,72.83,72.57,72.79,450487.0,67.8847,68.081,67.8379,68.0436,450487.0
2019-09-19 09:30:00,72.81,73.25,72.81,73.01,96668.0,68.0623,68.4736,68.0623,68.2493,96668.0
2019-09-19 10:00:00,73.01,73.24,72.97,73.12,180210.0,68.2493,68.4643,68.2119,68.3521,180210.0
2019-09-19 10:30:00,73.12,73.12,72.88,72.94,81427.0,68.3521,68.3521,68.1277,68.1838,81427.0
2019-09-19 11:00:00,72.95,73.09,72.9,73.01,68656.0,68.1932,68.324,68.1464,68.2493,68656.0
2019-09-19 11:30:00,73.01,73.14,72.96,73.02,124619.0,68.2493,68.3708,68.2025,68.2586,124619.0
2019-09-19 12:00:00,73.02,73.04,72.88,72.89,62685.0,68.2586,68.2773,68.1277,68.1371,62685.0
2019-09-19 12:30:00,72.89,72.9,72.76,72.77,40553.0,68.1371,68.1464,68.0156,68.0249,40553.0
2019-09-19 13:00:00,72.78,72.89,72.71,72.78,113565.0,68.0342,68.1371,67.9688,68.0342,113565.0
2019-09-19 13:30:00,72.78,72.82,72.74,72.8,36068.0,68.0342,68.0716,67.9969,68.0529,36068.0
2019-09-19 14:00:00,72.81,72.84,72.73,72.77,43329.0,68.0623,68.0903,67.9875,68.0249,43329.0
2019-09-19 14:30:00,72.77,72.99,72.69,72.98,72123.0,68.0249,68.2306,67.9501,68.2212,72123.0
2019-09-19 15:00:00,72.98,73.05,72.85,72.98,70124.0,68.2212,68.2866,68.0997,68.2212,70124.0
2019-09-19 15:30:00,72.98,72.98,72.76,72.78,169826.0,68.2212,68.2212,68.0156,68.0342,169826.0
2019-09-20 09:30:00,73.07,73.13,72.74,72.91,402735.0,68.3053,68.3614,67.9969,68.1558,402735.0
2019-09-20 10:00:00,72.94,73.18,72.92,73.03,111281.0,68.1838,68.4082,68.1651,68.2679,111281.0
2019-09-20 10:30:00,73.03,73.05,72.79,73.01,49541.0,68.2679,68.2866,68.0436,68.2493,49541.0
2019-09-20 11:00:00,73.01,73.18,72.97,73.04,198249.0,68.2493,68.4082,68.2119,68.2773,198249.0
2019-09-20 11:30:00,73.05,73.08,72.86,73.02,37566.0,68.2866,68.3147,68.109,68.2586,37566.0
2019-09-20 12:00:00,73.04,73.14,72.96,73.01,36906.0,68.2773,68.3708,68.2025,68.2493,36906.0
2019-09-20 12:30:00,73.02,73.13,72.98,73.07,31815.0,68.2586,68.3614,68.2212,68.3053,31815.0
2019-09-20 13:00:00,73.07,73.08,72.65,72.95,44065.0,68.3053,68.3147,67.9127,68.1932,44065.0
2019-09-20 13:30:00,72.95,73.06,72.89,73.06,39702.0,68.1932,68.296,68.1371,68.296,39702.0
2019-09-20 14:00:00,73.06,73.17,72.92,73.03,74581.0,68.296,68.3988,68.1651,68.2679,74581.0
2019-09-20 14:30:00,73.03,73.03,72.93,72.99,31485.0,68.2679,68.2679,68.1745,68.2306,31485.0
2019-09-20 15:00:00,72.96,73.04,72.91,72.92,44056.0,68.2025,68.2773,68.1558,68.1651,44056.0
2019-09-20 15:30:00,72.93,73.04,72.8,72.8,239849.0,68.1745,68.2773,68.0529,68.0529,239849.0
2019-09-23 09:30:00,73.09,73.5,73.03,73.3,124282.0,68.324,68.7073,68.2679,68.5203,124282.0
2019-09-23 10:00:00,73.29,73.43,73.07,73.37,78924.0,68.511,68.6419,68.3053,68.5858,78924.0
2019-09-23 10:30:00,73.38,73.58,73.14,73.54,177465.0,68.5951,68.7821,68.3708,68.7447,177465.0
2019-09-23 11:00:00,73.55,73.82,73.47,73.63,240520.0,68.754,69.0064,68.6793,68.8288,240520.0
2019-09-23 11:30:00,73.64,73.72,73.54,73.7,36104.0,68.8382,68.913,68.7447,68.8943,36104.0
2019-09-23 12:00:00,73.7,73.73,73.51,73.51,41779.0,68.8943,68.9223,68.7166,68.7166,41779.0
2019-09-23 12:30:00,73.52,73.59,73.48,73.52,29581.0,68.726,68.7914,68.6886,68.726,29581.0
2019-09-23 13:00:00,73.52,73.65,73.48,73.62,33121.0,68.726,68.8475,68.6886,68.8195,33121.0
2019-09-23 13:30:00,73.61,73.61,73.42,73.48,31996.0,68.8101,68.8101,68.6325,68.6886,31996.0
2019-09-23 14:00:00,73.49,73.59,73.47,73.47,120309.0,68.698,68.7914,68.6793,68.6793,120309.0
2019-09-23 14:30:00,73.46,73.6,73.42,73.54,55805.0,68.6699,68.8008,68.6325,68.7447,55805.0
2019-09-23 15:00:00,73.54,73.63,73.51,73.52,65357.0,68.7447,68.8288,68.7166,68.726,65357.0
2019-09-23 15:30:00,73.52,73.52,73.34,73.36,170714.0,68.726,68.726,68.5577,68.5764,170714.0
2019-09-24 09:30:00,73.65,73.86,73.25,73.54,169116.0,68.8475,69.0438,68.4736,68.7447,169116.0
2019-09-24 10:00:00,73.54,73.89,73.51,73.85,126034.0,68.7447,69.0719,68.7166,69.0345,126034.0
2019-09-24 10:30:00,73.85,74.32,73.76,74.03,124067.0,69.0345,69.4738,68.9503,69.2027,124067.0
2019-09-24 11:00:00,74.02,74.21,72.53,74.06,86734.0,69.1934,69.371,67.8006,69.2308,86734.0
2019-09-24 11:30:00,74.03,74.11,73.84,73.95,105609.0,69.2027,69.2775,69.0251,69.128,105609.0
2019-09-24 12:00:00,73.96,74.02,73.59,73.68,86619.0,69.1373,69.1934,68.7914,68.8756,86619.0
2019-09-24 12:30:00,73.65,73.84,73.52,73.82,37549.0,68.8475,69.0251,68.726,69.0064,37549.0
2019-09-24 13:00:00,73.81,74.0,73.81,73.98,37419.0,68.9971,69.1747,68.9971,69.156,37419.0
2019-09-24 13:30:00,73.98,74.19,73.95,74.04,89469.0,69.156,69.3523,69.128,69.2121,89469.0
2019-09-24 14:00:00,74.04,74.32,73.98,74.15,46369.0,69.2121,69.4738,69.156,69.3149,46369.0
2019-09-24 14:30:00,74.16,74.25,74.03,74.15,61331.0,69.3243,69.4084,69.2027,69.3149,61331.0
2019-09-24 15:00:00,74.13,74.13,73.84,73.91,75954.0,69.2962,69.2962,69.0251,69.0906,75954.0
2019-09-24 15:30:00,73.9,73.95,73.72,73.87,166152.0,69.0812,69.128,68.913,69.0532,166152.0
2019-09-25 09:30:00,73.84,74.08,73.59,73.79,61559.0,69.0251,69.2495,68.7914,68.9784,61559.0
2019-09-25 10:00:00,73.77,73.95,73.76,73.8,102750.0,68.9597,69.128,68.9503,68.9877,102750.0
2019-09-25 10:30:00,73.82,73.92,73.58,73.61,42344.0,69.0064,69.0999,68.7821,68.8101,42344.0
2019-09-25 11:00:00,73.63,73.69,72.98,73.11,36368.0,68.8288,68.8849,68.2212,68.3427,36368.0
2019-09-25 11:30:00,73.14,73.3,73.12,73.29,29483.0,68.3708,68.5203,68.3521,68.511,29483.0
2019-09-25 12:00:00,73.28,73.42,73.21,73.3,41096.0,68.5016,68.6325,68.4362,68.5203,41096.0
2019-09-25 12:30:00,73.3,73.31,73.12,73.25,30382.0,68.5203,68.5297,68.3521,68.4736,30382.0
2019-09-25 13:00:00,73.25,73.35,73.19,73.31,31473.0,68.4736,68.5671,68.4175,68.5297,31473.0
2019-09-25 13:30:00,73.31,73.37,73.22,73.34,53391.0,68.5297,68.5858,68.4456,68.5577,53391.0
2019-09-25 14:00:00,73.33,73.52,73.28,73.49,54245.0,68.5484,68.726,68.5016,68.698,54245.0
2019-09-25 14:30:00,73.47,73.59,73.4,73.52,37531.0,68.6793,68.7914,68.6138,68.726,37531.0
2019-09-25 15:00:00,73.51,73.65,73.48,73.51,145624.0,68.7166,68.8475,68.6886,68.7166,145624.0
2019-09-25 15:30:00,73.52,73.52,73.31,73.39,220438.0,68.726,68.726,68.5297,68.6045,220438.0
2019-09-26 09:30:00,73.75,73.93,73.51,73.88,48976.0,68.941,69.1093,68.7166,69.0625,48976.0
2019-09-26 10:00:00,73.83,74.02,73.74,74.01,31830.0,69.0158,69.1934,68.9317,69.184,31830.0
2019-09-26 10:30:00,74.0,74.2,73.93,74.2,40607.0,69.1747,69.3617,69.1093,69.3617,40607.0
2019-09-26 11:00:00,74.19,74.24,74.03,74.21,27970.0,69.3523,69.399,69.2027,69.371,27970.0
2019-09-26 11:30:00,74.25,74.47,74.21,74.46,42810.0,69.4084,69.6141,69.371,69.6047,42810.0
2019-09-26 12:00:00,74.46,74.63,74.38,74.59,46216.0,69.6047,69.7636,69.5299,69.7262,46216.0
2019-09-26 12:30:00,74.6,74.64,74.4,74.6,46633.0,69.7356,69.773,69.5486,69.7356,46633.0
2019-09-26 13:00:00,74.62,74.8,74.55,74.72,34777.0,69.7543,69.9225,69.6888,69.8477,34777.0
2019-09-26 13:30:00,74.72,74.86,74.69,74.73,79144.0,69.8477,69.9786,69.8197,69.8571,79144.0
2019-09-26 14:00:00,74.73,74.89,74.63,74.76,83940.0,69.8571,70.0067,69.7636,69.8851,83940.0
2019-09-26 14:30:00,74.76,74.82,74.76,74.78,40744.0,69.8851,69.9412,69.8851,69.9038,40744.0
2019-09-26 15:00:00,74.78,74.87,74.7,74.84,63491.0,69.9038,69.988,69.8291,69.9599,63491.0
2019-09-26 15:30:00,74.84,74.88,74.52,74.65,218543.0,69.9599,69.9973,69.6608,69.7823,218543.0
2019-09-27 09:30:00,76.22,76.7,75.48,75.92,256047.0,71.2499,71.6986,70.5582,70.9695,256047.0
2019-09-27 10:00:00,75.94,76.07,75.57,75.67,139740.0,70.9882,71.1097,70.6423,70.7358,139740.0
2019-09-27 10:30:00,75.69,76.22,75.68,76.14,177213.0,70.7545,71.2499,70.7452,71.1752,177213.0
2019-09-27 11:00:00,76.12,76.13,75.83,76.05,79636.0,71.1565,71.1658,70.8854,71.091,79636.0
2019-09-27 11:30:00,76.01,76.05,75.68,75.79,73721.0,71.0536,71.091,70.7452,70.848,73721.0
2019-09-27 12:00:00,75.76,75.78,75.38,75.52,47957.0,70.8199,70.8386,70.4647,70.5956,47957.0
2019-09-27 12:30:00,75.52,75.52,75.17,75.18,61960.0,70.5956,70.5956,70.2684,70.2778,61960.0
2019-09-27 13:00:00,75.16,75.38,75.1,75.17,55488.0,70.2591,70.4647,70.203,70.2684,55488.0
2019-09-27 13:30:00,75.17,75.26,75.06,75.13,51602.0,70.2684,70.3525,70.1656,70.231,51602.0
2019-09-27 14:00:00,75.14,75.16,74.83,74.99,56682.0,70.2404,70.2591,69.9506,70.1001,56682.0
2019-09-27 14:30:00,75.01,75.13,74.93,75.08,62314.0,70.1188,70.231,70.0441,70.1843,62314.0
2019-09-27 15:00:00,75.09,75.32,75.09,75.21,103270.0,70.1936,70.4086,70.1936,70.3058,103270.0
2019-09-27 15:30:00,75.21,75.67,75.2,75.66,247022.0,70.3058,70.7358,70.2964,70.7265,247022.0
2019-09-30 09:30:00,75.19,75.76,75.19,75.51,77266.0,70.2871,70.8199,70.2871,70.5862,77266.0
2019-09-30 10:00:00,75.49,75.74,75.4,75.59,44744.0,70.5675,70.8012,70.4834,70.661,44744.0
2019-09-30 10:30:00,75.6,75.86,75.59,75.81,51519.0,70.6704,70.9134,70.661,70.8667,51519.0
2019-09-30 11:00:00,75.8,75.84,75.46,75.59,77657.0,70.8573,70.8947,70.5395,70.661,77657.0
2019-09-30 11:30:00,75.59,75.73,75.54,75.72,49462.0,70.661,70.7919,70.6143,70.7825,49462.0
2019-09-30 12:00:00,75.71,75.75,75.56,75.56,32589.0,70.7732,70.8106,70.633,70.633,32589.0
2019-09-30 12:30:00,75.56,75.56,75.37,75.4,34041.0,70.633,70.633,70.4554,70.4834,34041.0
2019-09-30 13:00:00,75.4,75.52,75.32,75.45,34796.0,70.4834,70.5956,70.4086,70.5301,34796.0
2019-09-30 13:30:00,75.47,75.57,75.33,75.33,96020.0,70.5488,70.6423,70.418,70.418,96020.0
2019-09-30 14:00:00,75.34,75.4,75.23,75.29,35106.0,70.4273,70.4834,70.3245,70.3806,35106.0
2019-09-30 14:30:00,75.3,75.38,75.24,75.36,36258.0,70.3899,70.4647,70.3338,70.446,36258.0
2019-09-30 15:00:00,75.36,75.37,75.23,75.26,51154.0,70.446,70.4554,70.3245,70.3525,51154.0
2019-09-30 15:30:00,75.26,75.29,75.14,75.23,215821.0,70.3525,70.3806,70.2404,70.3245,215821.0
2019-10-01 09:30:00,74.92,75.29,74.7,74.82,89974.0,70.0347,70.3806,69.8291,69.9412,89974.0
2019-10-01 10:00:00,74.89,75.19,74.77,75.16,55469.0,70.0067,70.2871,69.8945,70.2591,55469.0
2019-10-01 10:30:00,75.18,75.53,75.15,75.35,56530.0,70.2778,70.6049,70.2497,70.4367,56530.0
2019-10-01 11:00:00,75.34,75.45,75.28,75.37,50553.0,70.4273,70.5301,70.3712,70.4554,50553.0
2019-10-01 11:30:00,75.39,75.41,75.18,75.28,48019.0,70.4741,70.4928,70.2778,70.3712,48019.0
2019-10-01 12:00:00,75.29,75.38,75.2,75.34,45290.0,70.3806,70.4647,70.2964,70.4273,45290.0
2019-10-01 12:30:00,75.36,75.55,75.34,75.53,33198.0,70.446,70.6236,70.4273,70.6049,33198.0
2019-10-01 13:00:00,75.53,75.54,75.41,75.41,50906.0,70.6049,70.6143,70.4928,70.4928,50906.0
2019-10-01 13:30:00,75.41,75.54,75.36,75.38,84223.0,70.4928,70.6143,70.446,70.4647,84223.0
2019-10-01 14:00:00,75.39,75.41,75.19,75.32,43754.0,70.4741,70.4928,70.2871,70.4086,43754.0
2019-10-01 14:30:00,75.32,75.36,75.21,75.34,47836.0,70.4086,70.446,70.3058,70.4273,47836.0
2019-10-01 15:00:00,75.33,75.47,75.33,75.47,60326.0,70.418,70.5488,70.418,70.5488,60326.0
2019-10-01 15:30:00,75.46,75.56,75.33,75.56,323199.0,70.5395,70.633,70.418,70.633,323199.0
2019-10-02 09:30:00,75.59,76.05,75.28,75.62,177394.0,70.661,71.091,70.3712,70.6891,177394.0
2019-10-02 10:00:00,75.64,75.64,74.68,74.87,85850.0,70.7078,70.7078,69.8104,69.988,85850.0
2019-10-02 10:30:00,74.9,75.55,74.87,75.37,96295.0,70.016,70.6236,69.988,70.4554,96295.0
2019-10-02 11:00:00,75.37,75.45,75.14,75.14,79230.0,70.4554,70.5301,70.2404,70.2404,79230.0
2019-10-02 11:30:00,75.16,75.29,74.55,75.25,137669.0,70.2591,70.3806,69.6888,70.3432,137669.0
2019-10-02 12:00:00,75.25,75.26,74.85,74.89,68128.0,70.3432,70.3525,69.9693,70.0067,68128.0
2019-10-02 12:30:00,74.89,75.04,74.77,74.81,68868.0,70.0067,70.1469,69.8945,69.9319,68868.0
2019-10-02 13:00:00,74.79,74.82,74.44,74.48,44975.0,69.9132,69.9412,69.586,69.6234,44975.0
2019-10-02 13:30:00,74.48,74.58,74.39,74.58,52336.0,69.6234,69.7169,69.5393,69.7169,52336.0
2019-10-02 14:00:00,74.58,74.88,74.47,74.78,56041.0,69.7169,69.9973,69.6141,69.9038,56041.0
2019-10-02 14:30:00,74.78,74.84,74.68,74.82,64354.0,69.9038,69.9599,69.8104,69.9412,64354.0
2019-10-02 15:00:00,74.82,75.05,74.74,74.89,106510.0,69.9412,70.1562,69.8664,70.0067,106510.0
2019-10-02 15:30:00,74.87,75.1,74.67,74.85,221908.0,69.988,70.203,69.801,69.9693,221908.0
2019-10-03 09:30:00,74.84,75.46,74.81,75.07,58962.0,69.9599,70.5395,69.9319,70.1749,58962.0
2019-10-03 10:00:00,75.12,75.26,74.6,75.21,52435.0,70.2217,70.3525,69.7356,70.3058,52435.0
2019-10-03 10:30:00,75.23,75.34,75.05,75.05,31472.0,70.3245,70.4273,70.1562,70.1562,31472.0
2019-10-03 11:00:00,75.01,75.28,74.94,75.11,109287.0,70.1188,70.3712,70.0534,70.2123,109287.0
2019-10-03 11:30:00,75.11,75.19,75.02,75.17,54333.0,70.2123,70.2871,70.1282,70.2684,54333.0
2019-10-03 12:00:00,75.18,75.25,75.09,75.17,31784.0,70.2778,70.3432,70.1936,70.2684,31784.0
2019-10-03 12:30:00,75.17,75.35,75.13,75.34,48951.0,70.2684,70.4367,70.231,70.4273,48951.0
2019-10-03 13:00:00,75.32,75.34,75.21,75.24,26592.0,70.4086,70.4273,70.3058,70.3338,26592.0
2019-10-03 13:30:00,75.22,75.22,75.01,75.05,23134.0,70.3151,70.3151,70.1188,70.1562,23134.0
2019-10-03 14:00:00,75.05,75.22,75.04,75.19,54686.0,70.1562,70.3151,70.1469,70.2871,54686.0
2019-10-03 14:30:00,75.2,75.2,74.94,74.98,44597.0,70.2964,70.2964,70.0534,70.0908,44597.0
2019-10-03 15:00:00,74.99,75.08,74.93,75.05,84534.0,70.1001,70.1843,70.0441,70.1562,84534.0
2019-10-03 15:30:00,75.05,75.14,74.76,75.13,281130.0,70.1562,70.2404,69.8851,70.231,281130.0
2019-10-04 09:30:00,75.45,75.9,75.41,75.83,35900.0,70.5301,70.9508,70.4928,70.8854,35900.0
2019-10-04 10:00:00,75.82,76.07,75.81,76.01,81637.0,70.876,71.1097,70.8667,71.0536,81637.0
2019-10-04 10:30:00,76.01,76.01,75.69,75.81,34861.0,71.0536,71.0536,70.7545,70.8667,34861.0
2019-10-04 11:00:00,75.82,76.04,75.8,76.01,46501.0,70.876,71.0817,70.8573,71.0536,46501.0
2019-10-04 11:30:00,76.01,76.08,75.91,75.94,42726.0,71.0536,71.1191,70.9602,70.9882,42726.0
2019-10-04 12:00:00,75.93,76.05,75.93,75.97,28578.0,70.9788,71.091,70.9788,71.0162,28578.0
2019-10-04 12:30:00,75.98,76.08,75.96,76.0,32012.0,71.0256,71.1191,71.0069,71.0443,32012.0
2019-10-04 13:00:00,76.01,76.01,75.85,76.0,22124.0,71.0536,71.0536,70.9041,71.0443,22124.0
2019-10-04 13:30:00,75.99,76.05,75.91,75.99,20880.0,71.0349,71.091,70.9602,71.0349,20880.0
2019-10-04 14:00:00,76.0,76.1,75.97,76.04,63873.0,71.0443,71.1378,71.0162,71.0817,63873.0
2019-10-04 14:30:00,76.03,76.07,75.97,76.02,53131.0,71.0723,71.1097,71.0162,71.063,53131.0
2019-10-04 15:00:00,76.02,76.04,75.94,75.98,59049.0,71.063,71.0817,70.9882,71.0256,59049.0
2019-10-04 15:30:00,75.99,76.05,75.94,76.05,269346.0,71.0349,71.091,70.9882,71.091,269346.0
2019-10-07 09:30:00,75.94,76.02,75.58,75.64,38583.0,70.9882,71.063,70.6517,70.7078,38583.0
2019-10-07 10:00:00,75.67,76.06,75.66,76.01,50074.0,70.7358,71.1004,70.7265,71.0536,50074.0
2019-10-07 10:30:00,75.98,76.18,75.98,76.05,23813.0,71.0256,71.2125,71.0256,71.091,23813.0
2019-10-07 11:00:00,76.03,76.24,75.93,76.17,38538.0,71.0723,71.2686,70.9788,71.2032,38538.0
2019-10-07 11:30:00,76.16,76.31,76.14,76.31,36015.0,71.1939,71.3341,71.1752,71.3341,36015.0
2019-10-07 12:00:00,76.28,76.35,76.1,76.14,16092.0,71.306,71.3715,71.1378,71.1752,16092.0
2019-10-07 12:30:00,76.14,76.33,76.12,76.3,20646.0,71.1752,71.3528,71.1565,71.3247,20646.0
2019-10-07 13:00:00,76.3,76.37,76.2,76.34,22508.0,71.3247,71.3902,71.2312,71.3621,22508.0
2019-10-07 13:30:00,76.34,76.43,76.22,76.4,44442.0,71.3621,71.4462,71.2499,71.4182,44442.0
2019-10-07 14:00:00,76.39,76.4,76.11,76.2,32767.0,71.4089,71.4182,71.1471,71.2312,32767.0
2019-10-07 14:30:00,76.21,76.21,76.05,76.05,27894.0,71.2406,71.2406,71.091,71.091,27894.0
2019-10-07 15:00:00,76.07,76.17,76.01,76.11,52089.0,71.1097,71.2032,71.0536,71.1471,52089.0
2019-10-07 15:30:00,76.09,76.17,76.01,76.05,200313.0,71.1284,71.2032,71.0536,71.091,200313.0
2019-10-08 09:30:00,76.33,76.33,75.62,75.76,104650.0,71.3528,71.3528,70.6891,70.8199,104650.0
2019-10-08 10:00:00,75.75,75.91,75.39,75.44,34931.0,70.8106,70.9602,70.4741,70.5208,34931.0
2019-10-08 10:30:00,75.43,75.63,75.33,75.59,46245.0,70.5115,70.6984,70.418,70.661,46245.0
2019-10-08 11:00:00,75.59,75.74,75.51,75.52,46921.0,70.661,70.8012,70.5862,70.5956,46921.0
2019-10-08 11:30:00,75.54,75.63,75.44,75.49,27676.0,70.6143,70.6984,70.5208,70.5675,27676.0
2019-10-08 12:00:00,75.5,75.84,75.49,75.82,27777.0,70.5769,70.8947,70.5675,70.876,27777.0
2019-10-08 12:30:00,75.82,76.04,75.8,75.97,34793.0,70.876,71.0817,70.8573,71.0162,34793.0
2019-10-08 13:00:00,75.97,76.13,75.93,76.06,25589.0,71.0162,71.1658,70.9788,71.1004,25589.0
2019-10-08 13:30:00,76.05,76.17,75.97,76.05,55151.0,71.091,71.2032,71.0162,71.091,55151.0
2019-10-08 14:00:00,76.06,76.1,75.91,76.03,24740.0,71.1004,71.1378,70.9602,71.0723,24740.0
2019-10-08 14:30:00,76.05,76.11,75.76,75.96,57643.0,71.091,71.1471,70.8199,71.0069,57643.0
2019-10-08 15:00:00,75.95,76.04,75.76,75.84,36325.0,70.9975,71.0817,70.8199,70.8947,36325.0
2019-10-08 15:30:00,75.84,75.96,75.56,75.65,177349.0,70.8947,71.0069,70.633,70.7171,177349.0
2019-10-09 09:30:00,75.94,76.04,75.43,75.52,32163.0,70.9882,71.0817,70.5115,70.5956,32163.0
2019-10-09 10:00:00,75.54,75.74,75.48,75.58,17586.0,70.6143,70.8012,70.5582,70.6517,17586.0
2019-10-09 10:30:00,75.59,75.65,75.38,75.42,27592.0,70.661,70.7171,70.4647,70.5021,27592.0
2019-10-09 11:00:00,75.45,75.45,75.0,75.06,31315.0,70.5301,70.5301,70.1095,70.1656,31315.0
2019-10-09 11:30:00,75.06,75.47,75.06,75.44,27374.0,70.1656,70.5488,70.1656,70.5208,27374.0
2019-10-09 12:00:00,75.41,75.51,75.4,75.46,21649.0,70.4928,70.5862,70.4834,70.5395,21649.0
2019-10-09 12:30:00,75.46,75.82,75.46,75.82,23740.0,70.5395,70.876,70.5395,70.876,23740.0
2019-10-09 13:00:00,75.82,75.91,75.76,75.77,14617.0,70.876,70.9602,70.8199,70.8293,14617.0
2019-10-09 13:30:00,75.76,76.0,75.75,75.96,25681.0,70.8199,71.0443,70.8106,71.0069,25681.0
2019-10-09 14:00:00,75.97,76.11,75.96,76.03,46361.0,71.0162,71.1471,71.0069,71.0723,46361.0
2019-10-09 14:30:00,76.03,76.12,75.97,76.06,33970.0,71.0723,71.1565,71.0162,71.1004,33970.0
2019-10-09 15:00:00,76.05,76.14,76.02,76.07,56462.0,71.091,71.1752,71.063,71.1097,56462.0
2019-10-09 15:30:00,76.07,76.13,75.81,75.9,183398.0,71.1097,71.1658,70.8667,70.9508,183398.0
2019-10-10 09:30:00,75.23,75.61,74.5,74.92,65712.0,70.3245,70.6797,69.6421,70.0347,65712.0
2019-10-10 10:00:00,74.96,75.24,74.85,75.13,33731.0,70.0721,70.3338,69.9693,70.231,33731.0
2019-10-10 10:30:00,75.17,75.31,75.12,75.31,25391.0,70.2684,70.3993,70.2217,70.3993,25391.0
2019-10-10 11:00:00,75.31,75.6,75.28,75.6,37500.0,70.3993,70.6704,70.3712,70.6704,37500.0
2019-10-10 11:30:00,75.61,75.69,75.56,75.64,21268.0,70.6797,70.7545,70.633,70.7078,21268.0
2019-10-10 12:00:00,75.62,75.89,75.62,75.85,17782.0,70.6891,70.9415,70.6891,70.9041,17782.0
2019-10-10 12:30:00,75.83,75.84,74.45,75.74,37095.0,70.8854,70.8947,69.5954,70.8012,37095.0
2019-10-10 13:00:00,75.76,75.89,75.73,75.77,15810.0,70.8199,70.9415,70.7919,70.8293,15810.0
2019-10-10 13:30:00,75.76,75.93,75.71,75.84,19472.0,70.8199,70.9788,70.7732,70.8947,19472.0
2019-10-10 14:00:00,75.84,75.86,75.6,75.68,24144.0,70.8947,70.9134,70.6704,70.7452,24144.0
2019-10-10 14:30:00,75.69,75.79,75.59,75.65,21226.0,70.7545,70.848,70.661,70.7171,21226.0
2019-10-10 15:00:00,75.65,75.78,75.62,75.78,30228.0,70.7171,70.8386,70.6891,70.8386,30228.0
2019-10-10 15:30:00,75.8,75.82,75.56,75.64,144009.0,70.8573,70.876,70.633,70.7078,144009.0
2019-10-11 09:30:00,75.24,75.24,74.42,74.64,63766.0,70.3338,70.3338,69.5673,69.773,63766.0
2019-10-11 10:00:00,74.61,75.11,74.58,74.7,71788.0,69.7449,70.2123,69.7169,69.8291,71788.0
2019-10-11 10:30:00,74.66,74.68,74.25,74.31,89420.0,69.7917,69.8104,69.4084,69.4645,89420.0
2019-10-11 11:00:00,74.33,74.5,74.18,74.25,75012.0,69.4832,69.6421,69.343,69.4084,75012.0
2019-10-11 11:30:00,74.25,74.68,74.24,74.51,53664.0,69.4084,69.8104,69.399,69.6514,53664.0
2019-10-11 12:00:00,74.52,74.58,74.45,74.55,43396.0,69.6608,69.7169,69.5954,69.6888,43396.0
2019-10-11 12:30:00,74.53,74.6,74.37,74.5,43449.0,69.6701,69.7356,69.5206,69.6421,43449.0
2019-10-11 13:00:00,74.53,74.78,74.49,74.68,38205.0,69.6701,69.9038,69.6327,69.8104,38205.0
2019-10-11 13:30:00,74.66,74.85,74.64,74.85,27439.0,69.7917,69.9693,69.773,69.9693,27439.0
2019-10-11 14:00:00,74.82,74.85,74.49,74.52,56510.0,69.9412,69.9693,69.6327,69.6608,56510.0
2019-10-11 14:30:00,74.53,74.57,74.44,74.48,72183.0,69.6701,69.7075,69.586,69.6234,72183.0
2019-10-11 15:00:00,74.49,74.74,74.46,74.7,74303.0,69.6327,69.8664,69.6047,69.8291,74303.0
2019-10-11 15:30:00,74.71,74.76,74.11,74.12,257040.0,69.8384,69.8851,69.2775,69.2869,257040.0
2019-10-14 09:30:00,74.7,74.7,74.13,74.2,63630.0,69.8291,69.8291,69.2962,69.3617,63630.0
2019-10-14 10:00:00,74.19,74.55,74.17,74.37,34346.0,69.3523,69.6888,69.3336,69.5206,34346.0
2019-10-14 10:30:00,74.37,74.37,74.13,74.17,29686.0,69.5206,69.5206,69.2962,69.3336,29686.0
2019-10-14 11:00:00,74.16,74.16,73.87,73.87,29085.0,69.3243,69.3243,69.0532,69.0532,29085.0
2019-10-14 11:30:00,73.86,74.03,73.69,73.72,43531.0,69.0438,69.2027,68.8849,68.913,43531.0
2019-10-14 12:00:00,73.72,73.76,73.56,73.57,22858.0,68.913,68.9503,68.7634,68.7727,22858.0
2019-10-14 12:30:00,73.57,73.63,73.47,73.53,49701.0,68.7727,68.8288,68.6793,68.7353,49701.0
2019-10-14 13:00:00,73.52,73.71,73.52,73.67,45707.0,68.726,68.9036,68.726,68.8662,45707.0
2019-10-14 13:30:00,73.68,73.79,73.57,73.76,15788.0,68.8756,68.9784,68.7727,68.9503,15788.0
2019-10-14 14:00:00,73.78,73.79,73.65,73.76,29020.0,68.969,68.9784,68.8475,68.9503,29020.0
2019-10-14 14:30:00,73.75,73.81,73.72,73.77,15573.0,68.941,68.9971,68.913,68.9597,15573.0
2019-10-14 15:00:00,73.76,73.77,73.67,73.72,23525.0,68.9503,68.9597,68.8662,68.913,23525.0
2019-10-14 15:30:00,73.72,73.74,73.47,73.66,204015.0,68.913,68.9317,68.6793,68.8569,204015.0
2019-10-15 09:30:00,73.63,74.07,73.57,73.83,47363.0,68.8288,69.2401,68.7727,69.0158,47363.0
2019-10-15 10:00:00,73.83,73.98,73.22,73.26,158304.0,69.0158,69.156,68.4456,68.483,158304.0
2019-10-15 10:30:00,73.24,73.31,73.11,73.23,34978.0,68.4643,68.5297,68.3427,68.4549,34978.0
2019-10-15 11:00:00,73.23,73.33,72.87,72.89,42170.0,68.4549,68.5484,68.1184,68.1371,42170.0
2019-10-15 11:30:00,72.89,72.89,72.57,72.7,56627.0,68.1371,68.1371,67.8379,67.9595,56627.0
2019-10-15 12:00:00,72.72,72.77,72.5,72.52,39660.0,67.9782,68.0249,67.7725,67.7912,39660.0
2019-10-15 12:30:00,72.5,72.62,72.4,72.56,41160.0,67.7725,67.8847,67.679,67.8286,41160.0
2019-10-15 13:00:00,72.57,72.74,72.53,72.71,52528.0,67.8379,67.9969,67.8006,67.9688,52528.0
2019-10-15 13:30:00,72.74,72.81,72.63,72.7,49913.0,67.9969,68.0623,67.894,67.9595,49913.0
2019-10-15 14:00:00,72.72,72.94,72.72,72.92,29934.0,67.9782,68.1838,67.9782,68.1651,29934.0
2019-10-15 14:30:00,72.93,73.04,72.75,72.82,57613.0,68.1745,68.2773,68.0062,68.0716,57613.0
2019-10-15 15:00:00,72.81,73.03,72.79,73.01,50463.0,68.0623,68.2679,68.0436,68.2493,50463.0
2019-10-15 15:30:00,73.04,73.06,72.77,72.81,208005.0,68.2773,68.296,68.0249,68.0623,208005.0
2019-10-16 09:30:00,73.17,73.56,72.44,72.76,100270.0,68.3988,68.7634,67.7164,68.0156,100270.0
2019-10-16 10:00:00,72.75,72.85,72.46,72.64,49595.0,68.0062,68.0997,67.7351,67.9034,49595.0
2019-10-16 10:30:00,72.66,73.19,72.57,73.16,280142.0,67.9221,68.4175,67.8379,68.3895,280142.0
2019-10-16 11:00:00,73.16,73.24,73.02,73.18,69228.0,68.3895,68.4643,68.2586,68.4082,69228.0
2019-10-16 11:30:00,73.19,73.19,72.88,72.9,34995.0,68.4175,68.4175,68.1277,68.1464,34995.0
2019-10-16 12:00:00,72.88,73.18,72.87,73.11,30233.0,68.1277,68.4082,68.1184,68.3427,30233.0
2019-10-16 12:30:00,73.12,73.18,73.03,73.12,27990.0,68.3521,68.4082,68.2679,68.3521,27990.0
2019-10-16 13:00:00,73.12,73.13,72.95,72.98,25620.0,68.3521,68.3614,68.1932,68.2212,25620.0
2019-10-16 13:30:00,72.98,73.08,72.84,72.86,38046.0,68.2212,68.3147,68.0903,68.109,38046.0
2019-10-16 14:00:00,72.87,72.93,72.83,72.9,33131.0,68.1184,68.1745,68.081,68.1464,33131.0
2019-10-16 14:30:00,72.91,73.08,72.9,73.07,30392.0,68.1558,68.3147,68.1464,68.3053,30392.0
2019-10-16 15:00:00,73.06,73.08,72.87,72.88,41064.0,68.296,68.3147,68.1184,68.1277,41064.0
2019-10-16 15:30:00,72.88,73.01,72.87,73.0,217788.0,68.1277,68.2493,68.1184,68.2399,217788.0
2019-10-17 09:30:00,73.23,73.39,73.05,73.32,31327.0,68.4549,68.6045,68.2866,68.539,31327.0
2019-10-17 10:00:00,73.29,73.48,73.26,73.39,48747.0,68.511,68.6886,68.483,68.6045,48747.0
2019-10-17 10:30:00,73.39,73.54,73.38,73.44,29819.0,68.6045,68.7447,68.5951,68.6512,29819.0
2019-10-17 11:00:00,73.41,73.53,73.37,73.48,38990.0,68.6232,68.7353,68.5858,68.6886,38990.0
2019-10-17 11:30:00,73.48,73.58,73.42,73.57,16930.0,68.6886,68.7821,68.6325,68.7727,16930.0
2019-10-17 12:00:00,73.58,73.64,73.47,73.61,24309.0,68.7821,68.8382,68.6793,68.8101,24309.0
2019-10-17 12:30:00,73.64,73.74,73.62,73.74,14553.0,68.8382,68.9317,68.8195,68.9317,14553.0
2019-10-17 13:00:00,73.75,73.86,73.7,73.79,23149.0,68.941,69.0438,68.8943,68.9784,23149.0
2019-10-17 13:30:00,73.79,73.79,73.66,73.7,21484.0,68.9784,68.9784,68.8569,68.8943,21484.0
2019-10-17 14:00:00,73.71,73.75,73.68,73.72,39513.0,68.9036,68.941,68.8756,68.913,39513.0
2019-10-17 14:30:00,73.72,73.8,73.7,73.79,33988.0,68.913,68.9877,68.8943,68.9784,33988.0
2019-10-17 15:00:00,73.78,73.8,73.73,73.76,52013.0,68.969,68.9877,68.9223,68.9503,52013.0
2019-10-17 15:30:00,73.76,73.86,73.72,73.76,180043.0,68.9503,69.0438,68.913,68.9503,180043.0
2019-10-18 09:30:00,73.63,73.63,73.17,73.41,212630.0,68.8288,68.8288,68.3988,68.6232,212630.0
2019-10-18 10:00:00,73.42,73.55,73.32,73.48,92637.0,68.6325,68.754,68.539,68.6886,92637.0
2019-10-18 10:30:00,73.47,73.5,73.39,73.49,54110.0,68.6793,68.7073,68.6045,68.698,54110.0
2019-10-18 11:00:00,73.47,73.7,73.46,73.61,67019.0,68.6793,68.8943,68.6699,68.8101,67019.0
2019-10-18 11:30:00,73.61,73.71,73.57,73.65,37480.0,68.8101,68.9036,68.7727,68.8475,37480.0
2019-10-18 12:00:00,73.64,73.75,73.58,73.69,62148.0,68.8382,68.941,68.7821,68.8849,62148.0
2019-10-18 12:30:00,73.71,73.83,73.65,73.67,21799.0,68.9036,69.0158,68.8475,68.8662,21799.0
2019-10-18 13:00:00,73.66,73.76,73.65,73.73,27319.0,68.8569,68.9503,68.8475,68.9223,27319.0
2019-10-18 13:30:00,73.73,73.81,73.71,73.81,32565.0,68.9223,68.9971,68.9036,68.9971,32565.0
2019-10-18 14:00:00,73.83,73.94,73.73,73.92,74136.0,69.0158,69.1186,68.9223,69.0999,74136.0
2019-10-18 14:30:00,73.94,74.0,73.92,73.98,45499.0,69.1186,69.1747,69.0999,69.156,45499.0
2019-10-18 15:00:00,73.98,74.0,73.9,73.92,32800.0,69.156,69.1747,69.0812,69.0999,32800.0
2019-10-18 15:30:00,73.92,74.09,73.87,73.96,315151.0,69.0999,69.2588,69.0532,69.1373,315151.0
2019-10-21 09:30:00,73.89,74.0,73.19,73.36,75533.0,69.0719,69.1747,68.4175,68.5764,75533.0
2019-10-21 10:00:00,73.4,73.68,73.33,73.62,52509.0,68.6138,68.8756,68.5484,68.8195,52509.0
2019-10-21 10:30:00,73.62,73.82,73.57,73.77,31107.0,68.8195,69.0064,68.7727,68.9597,31107.0
2019-10-21 11:00:00,73.75,73.79,73.6,73.64,63546.0,68.941,68.9784,68.8008,68.8382,63546.0
2019-10-21 11:30:00,73.64,73.71,73.6,73.62,28521.0,68.8382,68.9036,68.8008,68.8195,28521.0
2019-10-21 12:00:00,73.62,73.75,73.53,73.72,37856.0,68.8195,68.941,68.7353,68.913,37856.0
2019-10-21 12:30:00,73.73,73.77,73.61,73.61,30743.0,68.9223,68.9597,68.8101,68.8101,30743.0
2019-10-21 13:00:00,73.61,73.65,73.51,73.56,34384.0,68.8101,68.8475,68.7166,68.7634,34384.0
2019-10-21 13:30:00,73.56,73.56,73.45,73.48,37991.0,68.7634,68.7634,68.6606,68.6886,37991.0
2019-10-21 14:00:00,73.46,73.64,73.43,73.53,38491.0,68.6699,68.8382,68.6419,68.7353,38491.0
2019-10-21 14:30:00,73.52,73.59,73.47,73.48,32710.0,68.726,68.7914,68.6793,68.6886,32710.0
2019-10-21 15:00:00,73.48,73.57,73.47,73.56,43158.0,68.6886,68.7727,68.6793,68.7634,43158.0
2019-10-21 15:30:00,73.55,73.72,73.5,73.7,200679.0,68.754,68.913,68.7073,68.8943,200679.0
2019-10-22 09:30:00,74.33,74.58,73.96,74.49,108844.0,69.4832,69.7169,69.1373,69.6327,108844.0
2019-10-22 10:00:00,74.49,74.56,73.79,73.83,182738.0,69.6327,69.6982,68.9784,69.0158,182738.0
2019-10-22 10:30:00,73.83,74.05,73.69,74.01,32944.0,69.0158,69.2214,68.8849,69.184,32944.0
2019-10-22 11:00:00,74.0,74.22,73.92,74.2,23825.0,69.1747,69.3804,69.0999,69.3617,23825.0
2019-10-22 11:30:00,74.2,74.4,74.16,74.27,30114.0,69.3617,69.5486,69.3243,69.4271,30114.0
2019-10-22 12:00:00,74.26,74.32,74.16,74.17,40802.0,69.4177,69.4738,69.3243,69.3336,40802.0
2019-10-22 12:30:00,74.18,74.3,74.15,74.3,42701.0,69.343,69.4551,69.3149,69.4551,42701.0
2019-10-22 13:00:00,74.29,74.36,74.15,74.22,65413.0,69.4458,69.5112,69.3149,69.3804,65413.0
2019-10-22 13:30:00,74.23,74.29,74.19,74.21,50744.0,69.3897,69.4458,69.3523,69.371,50744.0
2019-10-22 14:00:00,74.21,74.26,73.97,74.08,81768.0,69.371,69.4177,69.1467,69.2495,81768.0
2019-10-22 14:30:00,74.11,74.17,74.03,74.12,66095.0,69.2775,69.3336,69.2027,69.2869,66095.0
2019-10-22 15:00:00,74.12,74.3,73.99,74.28,128233.0,69.2869,69.4551,69.1653,69.4364,128233.0
2019-10-22 15:30:00,74.28,74.28,73.94,74.25,580389.0,69.4364,69.4364,69.1186,69.4084,580389.0
2019-10-23 09:30:00,74.01,74.97,73.87,74.94,98633.0,69.184,70.0814,69.0532,70.0534,98633.0
2019-10-23 10:00:00,74.92,75.0,74.66,74.8,64224.0,70.0347,70.1095,69.7917,69.9225,64224.0
2019-10-23 10:30:00,74.78,74.79,74.56,74.63,67753.0,69.9038,69.9132,69.6982,69.7636,67753.0
2019-10-23 11:00:00,74.63,75.03,74.63,75.01,50298.0,69.7636,70.1375,69.7636,70.1188,50298.0
2019-10-23 11:30:00,75.0,75.21,74.97,75.19,54141.0,70.1095,70.3058,70.0814,70.2871,54141.0
2019-10-23 12:00:00,75.19,75.19,74.95,74.98,32378.0,70.2871,70.2871,70.0628,70.0908,32378.0
2019-10-23 12:30:00,74.98,75.1,74.95,74.97,79042.0,70.0908,70.203,70.0628,70.0814,79042.0
2019-10-23 13:00:00,74.97,75.05,74.84,75.04,39444.0,70.0814,70.1562,69.9599,70.1469,39444.0
2019-10-23 13:30:00,75.04,75.05,74.9,74.99,42438.0,70.1469,70.1562,70.016,70.1001,42438.0
2019-10-23 14:00:00,74.99,75.05,74.94,74.96,39307.0,70.1001,70.1562,70.0534,70.0721,39307.0
2019-10-23 14:30:00,74.96,75.03,74.91,75.01,73757.0,70.0721,70.1375,70.0254,70.1188,73757.0
2019-10-23 15:00:00,75.01,75.09,74.94,75.08,117869.0,70.1188,70.1936,70.0534,70.1843,117869.0
2019-10-23 15:30:00,75.08,75.29,75.08,75.28,387655.0,70.1843,70.3806,70.1843,70.3712,387655.0
2019-10-24 09:30:00,75.28,75.9,75.23,75.7,72380.0,70.3712,70.9508,70.3245,70.7638,72380.0
2019-10-24 10:00:00,75.75,75.97,75.68,75.72,63558.0,70.8106,71.0162,70.7452,70.7825,63558.0
2019-10-24 10:30:00,75.7,75.89,75.52,75.84,82072.0,70.7638,70.9415,70.5956,70.8947,82072.0
2019-10-24 11:00:00,75.86,75.91,75.67,75.79,56433.0,70.9134,70.9602,70.7358,70.848,56433.0
2019-10-24 11:30:00,75.8,75.82,75.62,75.63,39752.0,70.8573,70.876,70.6891,70.6984,39752.0
2019-10-24 12:00:00,75.64,75.76,75.55,75.65,65053.0,70.7078,70.8199,70.6236,70.7171,65053.0
2019-10-24 12:30:00,75.63,75.87,75.55,75.81,139615.0,70.6984,70.9228,70.6236,70.8667,139615.0
2019-10-24 13:00:00,75.79,75.82,75.55,75.59,28161.0,70.848,70.876,70.6236,70.661,28161.0
2019-10-24 13:30:00,75.59,75.62,75.48,75.53,38365.0,70.661,70.6891,70.5582,70.6049,38365.0
2019-10-24 14:00:00,75.53,75.69,75.53,75.67,109940.0,70.6049,70.7545,70.6049,70.7358,109940.0
2019-10-24 14:30:00,75.67,75.85,75.64,75.8,263508.0,70.7358,70.9041,70.7078,70.8573,263508.0
2019-10-24 15:00:00,75.78,75.86,75.66,75.72,51476.0,70.8386,70.9134,70.7265,70.7825,51476.0
2019-10-24 15:30:00,75.72,75.84,75.63,75.75,190653.0,70.7825,70.8947,70.6984,70.8106,190653.0
2019-10-25 09:30:00,75.76,75.76,75.09,75.3,76765.0,70.8199,70.8199,70.1936,70.3899,76765.0
2019-10-25 10:00:00,75.33,75.72,75.32,75.52,36724.0,70.418,70.7825,70.4086,70.5956,36724.0
2019-10-25 10:30:00,75.52,75.55,75.34,75.5,27421.0,70.5956,70.6236,70.4273,70.5769,27421.0
2019-10-25 11:00:00,75.5,75.66,75.44,75.56,22149.0,70.5769,70.7265,70.5208,70.633,22149.0
2019-10-25 11:30:00,75.55,75.65,75.49,75.61,24688.0,70.6236,70.7171,70.5675,70.6797,24688.0
2019-10-25 12:00:00,75.62,75.74,75.42,75.44,28355.0,70.6891,70.8012,70.5021,70.5208,28355.0
2019-10-25 12:30:00,75.47,75.55,75.4,75.43,21038.0,70.5488,70.6236,70.4834,70.5115,21038.0
2019-10-25 13:00:00,75.43,75.44,75.16,75.2,48660.0,70.5115,70.5208,70.2591,70.2964,48660.0
2019-10-25 13:30:00,75.2,75.22,75.02,75.07,46096.0,70.2964,70.3151,70.1282,70.1749,46096.0
2019-10-25 14:00:00,75.08,75.34,75.07,75.16,95341.0,70.1843,70.4273,70.1749,70.2591,95341.0
2019-10-25 14:30:00,75.15,75.24,75.1,75.23,47730.0,70.2497,70.3338,70.203,70.3245,47730.0
2019-10-25 15:00:00,75.23,75.24,75.0,75.05,69132.0,70.3245,70.3338,70.1095,70.1562,69132.0
2019-10-25 15:30:00,75.06,75.11,74.88,74.89,213654.0,70.1656,70.2123,69.9973,70.0067,213654.0
2019-10-28 09:30:00,74.93,75.69,74.93,75.26,92891.0,70.0441,70.7545,70.0441,70.3525,92891.0
2019-10-28 10:00:00,75.28,75.29,74.78,74.8,59325.0,70.3712,70.3806,69.9038,69.9225,59325.0
2019-10-28 10:30:00,74.79,74.91,74.62,74.88,55183.0,69.9132,70.0254,69.7543,69.9973,55183.0
2019-10-28 11:00:00,74.91,75.1,74.8,75.08,55724.0,70.0254,70.203,69.9225,70.1843,55724.0
2019-10-28 11:30:00,75.09,75.1,74.77,74.77,59542.0,70.1936,70.203,69.8945,69.8945,59542.0
2019-10-28 12:00:00,74.78,74.85,74.58,74.59,52265.0,69.9038,69.9693,69.7169,69.7262,52265.0
2019-10-28 12:30:00,74.6,74.74,74.57,74.65,26812.0,69.7356,69.8664,69.7075,69.7823,26812.0
2019-10-28 13:00:00,74.65,74.86,74.61,74.85,22739.0,69.7823,69.9786,69.7449,69.9693,22739.0
2019-10-28 13:30:00,74.83,74.93,74.75,74.92,21818.0,69.9506,70.0441,69.8758,70.0347,21818.0
2019-10-28 14:00:00,74.92,74.96,74.66,74.66,29582.0,70.0347,70.0721,69.7917,69.7917,29582.0
2019-10-28 14:30:00,74.66,74.84,74.66,74.76,39684.0,69.7917,69.9599,69.7917,69.8851,39684.0
2019-10-28 15:00:00,74.76,74.84,74.73,74.76,137824.0,69.8851,69.9599,69.8571,69.8851,137824.0
2019-10-28 15:30:00,74.76,74.77,74.6,74.61,234592.0,69.8851,69.8945,69.7356,69.7449,234592.0
2019-10-29 09:30:00,74.16,74.44,73.95,74.09,56633.0,69.3243,69.586,69.128,69.2588,56633.0
2019-10-29 10:00:00,74.1,74.19,74.02,74.11,42636.0,69.2682,69.3523,69.1934,69.2775,42636.0
2019-10-29 10:30:00,74.12,74.12,73.69,73.8,72393.0,69.2869,69.2869,68.8849,68.9877,72393.0
2019-10-29 11:00:00,73.8,73.92,73.71,73.9,94971.0,68.9877,69.0999,68.9036,69.0812,94971.0
2019-10-29 11:30:00,73.9,74.11,73.84,73.91,79583.0,69.0812,69.2775,69.0251,69.0906,79583.0
2019-10-29 12:00:00,73.91,73.97,73.8,73.94,43809.0,69.0906,69.1467,68.9877,69.1186,43809.0
2019-10-29 12:30:00,73.94,73.94,73.77,73.9,34217.0,69.1186,69.1186,68.9597,69.0812,34217.0
2019-10-29 13:00:00,73.91,74.06,73.91,74.03,40464.0,69.0906,69.2308,69.0906,69.2027,40464.0
2019-10-29 13:30:00,74.03,74.05,73.98,73.98,29958.0,69.2027,69.2214,69.156,69.156,29958.0
2019-10-29 14:00:00,73.99,73.99,73.71,73.84,51661.0,69.1653,69.1653,68.9036,69.0251,51661.0
2019-10-29 14:30:00,73.85,73.86,73.69,73.74,108205.0,69.0345,69.0438,68.8849,68.9317,108205.0
2019-10-29 15:00:00,73.74,73.8,73.62,73.67,51109.0,68.9317,68.9877,68.8195,68.8662,51109.0
2019-10-29 15:30:00,73.68,73.74,73.54,73.66,178390.0,68.8756,68.9317,68.7447,68.8569,178390.0
2019-10-30 09:30:00,73.81,74.49,73.64,74.45,113902.0,68.9971,69.6327,68.8382,69.5954,113902.0
2019-10-30 10:00:00,74.55,74.75,74.45,74.51,75994.0,69.6888,69.8758,69.5954,69.6514,75994.0
2019-10-30 10:30:00,74.47,74.5,74.36,74.45,46099.0,69.6141,69.6421,69.5112,69.5954,46099.0
2019-10-30 11:00:00,74.46,74.95,74.46,74.89,53079.0,69.6047,70.0628,69.6047,70.0067,53079.0
2019-10-30 11:30:00,74.87,74.91,74.68,74.91,35576.0,69.988,70.0254,69.8104,70.0254,35576.0
2019-10-30 12:00:00,74.91,75.01,74.79,74.98,28167.0,70.0254,70.1188,69.9132,70.0908,28167.0
2019-10-30 12:30:00,74.99,75.03,74.78,75.0,51421.0,70.1001,70.1375,69.9038,70.1095,51421.0
2019-10-30 13:00:00,75.0,75.25,74.92,75.24,66385.0,70.1095,70.3432,70.0347,70.3338,66385.0
2019-10-30 13:30:00,75.25,75.55,75.2,75.55,63326.0,70.3432,70.6236,70.2964,70.6236,63326.0
2019-10-30 14:00:00,75.54,75.55,75.28,75.41,103013.0,70.6143,70.6236,70.3712,70.4928,103013.0
2019-10-30 14:30:00,75.43,75.56,75.19,75.45,60341.0,70.5115,70.633,70.2871,70.5301,60341.0
2019-10-30 15:00:00,75.46,75.54,75.42,75.44,67171.0,70.5395,70.6143,70.5021,70.5208,67171.0
2019-10-30 15:30:00,75.43,75.47,75.22,75.43,229259.0,70.5115,70.5488,70.3151,70.5115,229259.0
2019-10-31 09:30:00,74.57,74.64,71.85,71.85,464128.0,69.7075,69.773,67.1649,67.1649,464128.0
2019-10-31 10:00:00,71.9,73.09,71.89,72.47,188018.0,67.2116,68.324,67.2023,67.7445,188018.0
2019-10-31 10:30:00,72.5,72.63,71.19,71.19,178449.0,67.7725,67.894,66.5479,66.5479,178449.0
2019-10-31 11:00:00,71.18,71.19,70.23,70.43,153072.0,66.5386,66.5479,65.6505,65.8375,153072.0
2019-10-31 11:30:00,70.45,71.05,70.45,70.7,108490.0,65.8562,66.4171,65.8562,66.0899,108490.0
2019-10-31 12:00:00,70.7,70.78,70.36,70.63,76176.0,66.0899,66.1647,65.7721,66.0244,76176.0
2019-10-31 12:30:00,70.62,70.64,70.29,70.44,84474.0,66.0151,66.0338,65.7066,65.8468,84474.0
2019-10-31 13:00:00,70.44,70.79,70.4,70.57,126533.0,65.8468,66.174,65.8094,65.9684,126533.0
2019-10-31 13:30:00,70.57,70.95,70.5,70.53,192270.0,65.9684,66.3236,65.9029,65.931,192270.0
2019-10-31 14:00:00,70.55,70.58,69.7,70.14,154201.0,65.9497,65.9777,65.1551,65.5664,154201.0
2019-10-31 14:30:00,70.12,70.16,69.87,70.05,95888.0,65.5477,65.5851,65.314,65.4823,95888.0
2019-10-31 15:00:00,70.05,70.21,69.83,69.98,159389.0,65.4823,65.6318,65.2766,65.4168,159389.0
2019-10-31 15:30:00,69.98,70.06,69.73,69.95,474764.0,65.4168,65.4916,65.1831,65.3888,474764.0
2019-11-01 09:30:00,69.85,70.75,69.63,70.75,314998.0,65.2953,66.1366,65.0897,66.1366,314998.0
2019-11-01 10:00:00,70.7,70.7,69.66,69.8,244282.0,66.0899,66.0899,65.1177,65.2486,244282.0
2019-11-01 10:30:00,69.8,69.92,69.21,69.29,116851.0,65.2486,65.3607,64.697,64.7718,116851.0
2019-11-01 11:00:00,69.32,69.35,68.75,68.8,97153.0,64.7999,64.8279,64.267,64.3138,97153.0
2019-11-01 11:30:00,68.8,68.87,68.55,68.87,132982.0,64.3138,64.3792,64.0801,64.3792,132982.0
2019-11-01 12:00:00,68.87,68.93,68.69,68.77,110713.0,64.3792,64.4353,64.2109,64.2857,110713.0
2019-11-01 12:30:00,68.78,68.99,68.58,68.62,113799.0,64.2951,64.4914,64.1081,64.1455,113799.0
2019-11-01 13:00:00,68.63,68.77,68.54,68.64,82351.0,64.1549,64.2857,64.0707,64.1642,82351.0
2019-11-01 13:30:00,68.65,68.69,68.51,68.52,41601.0,64.1736,64.2109,64.0427,64.052,41601.0
2019-11-01 14:00:00,68.52,68.54,68.44,68.51,65665.0,64.052,64.0707,63.9772,64.0427,65665.0
2019-11-01 14:30:00,68.51,68.57,68.22,68.23,84666.0,64.0427,64.0988,63.7716,63.7809,84666.0
2019-11-01 15:00:00,68.24,68.49,68.21,68.49,134960.0,63.7903,64.024,63.7622,64.024,134960.0
2019-11-01 15:30:00,68.48,68.86,68.47,68.77,280459.0,64.0146,64.3699,64.0053,64.2857,280459.0
2019-11-04 09:30:00,68.78,69.03,68.07,68.08,105697.0,64.2951,64.5288,63.6314,63.6407,105697.0
2019-11-04 10:00:00,68.1,68.43,68.03,68.31,76120.0,63.6594,63.9679,63.594,63.8557,76120.0
2019-11-04 10:30:00,68.31,68.31,67.8,68.09,105286.0,63.8557,63.8557,63.379,63.6501,105286.0
2019-11-04 11:00:00,68.11,68.2,67.95,68.08,99886.0,63.6688,63.7529,63.5192,63.6407,99886.0
2019-11-04 11:30:00,68.08,68.09,67.51,67.51,159505.0,63.6407,63.6501,63.1079,63.1079,159505.0
2019-11-04 12:00:00,67.52,67.68,67.43,67.52,117748.0,63.1172,63.2668,63.0331,63.1172,117748.0
2019-11-04 12:30:00,67.52,67.53,67.33,67.33,42260.0,63.1172,63.1266,62.9396,62.9396,42260.0
2019-11-04 13:00:00,67.32,67.39,67.26,67.31,57585.0,62.9303,62.9957,62.8742,62.9209,57585.0
2019-11-04 13:30:00,67.31,67.31,66.95,67.04,58741.0,62.9209,62.9209,62.5844,62.6685,58741.0
2019-11-04 14:00:00,67.04,67.11,66.9,66.95,87835.0,62.6685,62.734,62.5377,62.5844,87835.0
2019-11-04 14:30:00,66.95,67.38,66.91,67.18,214357.0,62.5844,62.9864,62.547,62.7994,214357.0
2019-11-04 15:00:00,67.19,67.25,67.09,67.13,129442.0,62.8088,62.8648,62.7153,62.7527,129442.0
2019-11-04 15:30:00,67.14,67.22,67.14,67.16,220364.0,62.762,62.8368,62.762,62.7807,220364.0
2019-11-05 09:30:00,66.8,67.73,66.45,67.7,137814.0,62.4442,63.3135,62.117,63.2855,137814.0
2019-11-05 10:00:00,67.69,68.03,67.64,67.75,75224.0,63.2762,63.594,63.2294,63.3322,75224.0
2019-11-05 10:30:00,67.72,67.96,67.38,67.39,87941.0,63.3042,63.5285,62.9864,62.9957,87941.0
2019-11-05 11:00:00,67.38,67.44,67.11,67.36,72609.0,62.9864,63.0425,62.734,62.9677,72609.0
2019-11-05 11:30:00,67.36,67.76,67.32,67.53,68185.0,62.9677,63.3416,62.9303,63.1266,68185.0
2019-11-05 12:00:00,67.54,67.6,67.26,67.38,51721.0,63.1359,63.192,62.8742,62.9864,51721.0
2019-11-05 12:30:00,67.37,67.38,67.28,67.35,33195.0,62.977,62.9864,62.8929,62.9583,33195.0
2019-11-05 13:00:00,67.34,67.36,67.18,67.25,44579.0,62.949,62.9677,62.7994,62.8648,44579.0
2019-11-05 13:30:00,67.25,67.52,67.11,67.45,53469.0,62.8648,63.1172,62.734,63.0518,53469.0
2019-11-05 14:00:00,67.45,67.48,67.28,67.3,61557.0,63.0518,63.0798,62.8929,62.9116,61557.0
2019-11-05 14:30:00,67.3,67.37,67.23,67.23,80362.0,62.9116,62.977,62.8461,62.8461,80362.0
2019-11-05 15:00:00,67.24,67.3,67.11,67.11,102969.0,62.8555,62.9116,62.734,62.734,102969.0
2019-11-05 15:30:00,67.12,67.28,67.04,67.26,437605.0,62.7433,62.8929,62.6685,62.8742,437605.0
2019-11-06 09:30:00,68.07,68.07,67.37,67.43,114214.0,63.6314,63.6314,62.977,63.0331,114214.0
2019-11-06 10:00:00,67.44,67.82,67.43,67.81,97277.0,63.0425,63.3977,63.0331,63.3883,97277.0
2019-11-06 10:30:00,67.81,67.97,67.65,67.71,148339.0,63.3883,63.5379,63.2388,63.2948,148339.0
2019-11-06 11:00:00,67.71,67.82,67.6,67.82,67835.0,63.2948,63.3977,63.192,63.3977,67835.0
2019-11-06 11:30:00,67.83,68.18,67.82,68.09,62141.0,63.407,63.7342,63.3977,63.6501,62141.0
2019-11-06 12:00:00,68.06,68.07,67.86,67.94,33963.0,63.622,63.6314,63.4351,63.5099,33963.0
2019-11-06 12:30:00,67.91,68.0,67.71,67.75,34264.0,63.4818,63.5659,63.2948,63.3322,34264.0
2019-11-06 13:00:00,67.73,67.91,67.72,67.82,22474.0,63.3135,63.4818,63.3042,63.3977,22474.0
2019-11-06 13:30:00,67.82,67.85,67.67,67.81,34329.0,63.3977,63.4257,63.2575,63.3883,34329.0
2019-11-06 14:00:00,67.81,67.86,67.67,67.7,41971.0,63.3883,63.4351,63.2575,63.2855,41971.0
2019-11-06 14:30:00,67.7,67.74,67.51,67.56,44452.0,63.2855,63.3229,63.1079,63.1546,44452.0
2019-11-06 15:00:00,67.54,67.66,67.48,67.63,76851.0,63.1359,63.2481,63.0798,63.2201,76851.0
2019-11-06 15:30:00,67.63,67.63,67.42,67.52,167010.0,63.2201,63.2201,63.0238,63.1172,167010.0
2019-11-07 09:30:00,67.5,67.61,66.7,67.61,100784.0,63.0985,63.2014,62.3507,63.2014,100784.0
2019-11-07 10:00:00,67.58,67.77,67.43,67.44,77705.0,63.1733,63.3509,63.0331,63.0425,77705.0
2019-11-07 10:30:00,67.41,67.45,67.24,67.3,79306.0,63.0144,63.0518,62.8555,62.9116,79306.0
2019-11-07 11:00:00,67.26,67.31,67.12,67.21,57487.0,62.8742,62.9209,62.7433,62.8275,57487.0
2019-11-07 11:30:00,67.22,67.42,67.18,67.42,87277.0,62.8368,63.0238,62.7994,63.0238,87277.0
2019-11-07 12:00:00,67.4,67.41,67.13,67.13,55968.0,63.0051,63.0144,62.7527,62.7527,55968.0
2019-11-07 12:30:00,67.13,67.25,67.0,67.22,45657.0,62.7527,62.8648,62.6311,62.8368,45657.0
2019-11-07 13:00:00,67.21,67.21,66.98,67.08,59406.0,62.8275,62.8275,62.6124,62.7059,59406.0
2019-11-07 13:30:00,67.07,67.15,66.96,67.13,45998.0,62.6966,62.7714,62.5938,62.7527,45998.0
2019-11-07 14:00:00,67.13,67.13,67.02,67.11,42088.0,62.7527,62.7527,62.6498,62.734,42088.0
2019-11-07 14:30:00,67.1,67.34,67.09,67.31,86114.0,62.7246,62.949,62.7153,62.9209,86114.0
2019-11-07 15:00:00,67.31,67.35,67.23,67.25,47024.0,62.9209,62.9583,62.8461,62.8648,47024.0
2019-11-07 15:30:00,67.25,67.3,67.06,67.2,129967.0,62.8648,62.9116,62.6872,62.8181,129967.0
2019-11-08 09:30:00,67.33,67.97,67.33,67.62,43278.0,62.9396,63.5379,62.9396,63.2107,43278.0
2019-11-08 10:00:00,67.68,67.86,67.47,67.52,40897.0,63.2668,63.4351,63.0705,63.1172,40897.0
2019-11-08 10:30:00,67.52,67.56,67.11,67.39,41032.0,63.1172,63.1546,62.734,62.9957,41032.0
2019-11-08 11:00:00,67.38,67.42,67.24,67.28,46065.0,62.9864,63.0238,62.8555,62.8929,46065.0
2019-11-08 11:30:00,67.29,67.36,67.07,67.09,47421.0,62.9022,62.9677,62.6966,62.7153,47421.0
2019-11-08 12:00:00,67.09,67.25,67.09,67.23,46359.0,62.7153,62.8648,62.7153,62.8461,46359.0
2019-11-08 12:30:00,67.22,67.38,67.19,67.33,46845.0,62.8368,62.9864,62.8088,62.9396,46845.0
2019-11-08 13:00:00,67.33,67.54,67.32,67.37,147838.0,62.9396,63.1359,62.9303,62.977,147838.0
2019-11-08 13:30:00,67.36,67.39,67.25,67.34,31231.0,62.9677,62.9957,62.8648,62.949,31231.0
2019-11-08 14:00:00,67.33,67.34,67.21,67.23,80745.0,62.9396,62.949,62.8275,62.8461,80745.0
2019-11-08 14:30:00,67.24,67.4,67.23,67.38,40838.0,62.8555,63.0051,62.8461,62.9864,40838.0
2019-11-08 15:00:00,67.38,67.47,67.31,67.45,53715.0,62.9864,63.0705,62.9209,63.0518,53715.0
2019-11-08 15:30:00,67.43,67.57,67.38,67.57,275680.0,63.0331,63.164,62.9864,63.164,275680.0
2019-11-11 09:30:00,67.76,67.78,67.39,67.42,53291.0,63.3416,63.3603,62.9957,63.0238,53291.0
2019-11-11 10:00:00,67.43,67.64,67.3,67.37,58499.0,63.0331,63.2294,62.9116,62.977,58499.0
2019-11-11 10:30:00,67.37,67.47,67.2,67.24,32440.0,62.977,63.0705,62.8181,62.8555,32440.0
2019-11-11 11:00:00,67.25,67.64,67.15,67.57,34581.0,62.8648,63.2294,62.7714,63.164,34581.0
2019-11-11 11:30:00,67.56,67.59,67.37,67.37,26964.0,63.1546,63.1827,62.977,62.977,26964.0
2019-11-11 12:00:00,67.37,67.4,67.18,67.18,23933.0,62.977,63.0051,62.7994,62.7994,23933.0
2019-11-11 12:30:00,67.19,67.39,67.18,67.39,19722.0,62.8088,62.9957,62.7994,62.9957,19722.0
2019-11-11 13:00:00,67.37,67.48,67.34,67.47,14903.0,62.977,63.0798,62.949,63.0705,14903.0
2019-11-11 13:30:00,67.48,67.54,67.4,67.42,30599.0,63.0798,63.1359,63.0051,63.0238,30599.0
2019-11-11 14:00:00,67.4,67.5,67.33,67.5,17743.0,63.0051,63.0985,62.9396,63.0985,17743.0
2019-11-11 14:30:00,67.5,67.5,67.44,67.45,19645.0,63.0985,63.0985,63.0425,63.0518,19645.0
2019-11-11 15:00:00,67.45,67.57,67.4,67.56,28318.0,63.0518,63.164,63.0051,63.1546,28318.0
2019-11-11 15:30:00,67.54,67.59,67.47,67.53,113034.0,63.1359,63.1827,63.0705,63.1266,113034.0
2019-11-12 09:30:00,67.6,67.74,67.21,67.29,92560.0,63.192,63.3229,62.8275,62.9022,92560.0
2019-11-12 10:00:00,67.32,67.46,67.14,67.34,107022.0,62.9303,63.0612,62.762,62.949,107022.0
2019-11-12 10:30:00,67.36,67.36,66.86,66.87,109994.0,62.9677,62.9677,62.5003,62.5096,109994.0
2019-11-12 11:00:00,66.89,66.95,66.77,66.79,93502.0,62.5283,62.5844,62.4161,62.4348,93502.0
2019-11-12 11:30:00,66.78,66.85,66.71,66.84,70290.0,62.4255,62.4909,62.3601,62.4816,70290.0
2019-11-12 12:00:00,66.84,66.96,66.78,66.95,72211.0,62.4816,62.5938,62.4255,62.5844,72211.0
2019-11-12 12:30:00,66.95,67.09,66.84,67.07,68284.0,62.5844,62.7153,62.4816,62.6966,68284.0
2019-11-12 13:00:00,67.06,67.07,66.93,66.96,54342.0,62.6872,62.6966,62.5657,62.5938,54342.0
2019-11-12 13:30:00,66.96,67.01,66.89,66.94,68046.0,62.5938,62.6405,62.5283,62.5751,68046.0
2019-11-12 14:00:00,66.92,66.99,66.85,66.96,80004.0,62.5564,62.6218,62.4909,62.5938,80004.0
2019-11-12 14:30:00,66.96,67.24,66.94,67.16,60557.0,62.5938,62.8555,62.5751,62.7807,60557.0
2019-11-12 15:00:00,67.16,67.18,66.99,66.99,60570.0,62.7807,62.7994,62.6218,62.6218,60570.0
2019-11-12 15:30:00,66.98,67.1,66.97,67.06,132183.0,62.6124,62.7246,62.6031,62.6872,132183.0
2019-11-13 09:30:00,67.73,67.75,67.15,67.19,68898.0,63.3135,63.3322,62.7714,62.8088,68898.0
2019-11-13 10:00:00,67.19,67.4,67.01,67.27,44616.0,62.8088,63.0051,62.6405,62.8835,44616.0
2019-11-13 10:30:00,67.28,67.93,67.18,67.9,143200.0,62.8929,63.5005,62.7994,63.4725,143200.0
2019-11-13 11:00:00,67.9,67.93,67.79,67.9,78820.0,63.4725,63.5005,63.3696,63.4725,78820.0
2019-11-13 11:30:00,67.9,68.22,67.85,68.21,57635.0,63.4725,63.7716,63.4257,63.7622,57635.0
2019-11-13 12:00:00,68.21,68.51,68.18,68.48,69552.0,63.7622,64.0427,63.7342,64.0146,69552.0
2019-11-13 12:30:00,68.48,68.51,68.28,68.3,33894.0,64.0146,64.0427,63.8277,63.8464,33894.0
2019-11-13 13:00:00,68.3,68.37,68.27,68.28,47983.0,63.8464,63.9118,63.8183,63.8277,47983.0
2019-11-13 13:30:00,68.28,68.43,68.24,68.41,67503.0,63.8277,63.9679,63.7903,63.9492,67503.0
2019-11-13 14:00:00,68.4,68.48,68.34,68.37,34266.0,63.9399,64.0146,63.8838,63.9118,34266.0
2019-11-13 14:30:00,68.37,68.53,68.34,68.46,57492.0,63.9118,64.0614,63.8838,63.9959,57492.0
2019-11-13 15:00:00,68.46,68.46,68.35,68.4,36999.0,63.9959,63.9959,63.8931,63.9399,36999.0
2019-11-13 15:30:00,68.39,68.49,68.34,68.39,171907.0,63.9305,64.024,63.8838,63.9305,171907.0
2019-11-14 09:30:00,68.28,68.7,68.01,68.59,97797.0,64.0412,64.4351,63.7879,64.3319,97797.0
2019-11-14 10:00:00,68.59,68.6,68.2,68.31,79303.0,64.3319,64.3413,63.9661,64.0693,79303.0
2019-11-14 10:30:00,68.27,68.74,68.27,68.69,50031.0,64.0318,64.4726,64.0318,64.4257,50031.0
2019-11-14 11:00:00,68.67,68.75,68.25,68.25,24576.0,64.4069,64.482,64.013,64.013,24576.0
2019-11-14 11:30:00,68.24,68.24,68.05,68.15,21976.0,64.0036,64.0036,63.8254,63.9192,21976.0
2019-11-14 12:00:00,68.13,68.21,68.06,68.06,26915.0,63.9005,63.9755,63.8348,63.8348,26915.0
2019-11-14 12:30:00,68.06,68.19,68.03,68.14,19653.0,63.8348,63.9567,63.8067,63.9099,19653.0
2019-11-14 13:00:00,68.13,68.14,68.03,68.05,24999.0,63.9005,63.9099,63.8067,63.8254,24999.0
2019-11-14 13:30:00,68.06,68.16,67.97,68.02,33196.0,63.8348,63.9286,63.7504,63.7973,33196.0
2019-11-14 14:00:00,67.98,68.07,67.97,68.02,25631.0,63.7598,63.8442,63.7504,63.7973,25631.0
2019-11-14 14:30:00,68.02,68.07,67.98,68.0,29116.0,63.7973,63.8442,63.7598,63.7785,29116.0
2019-11-14 15:00:00,68.01,68.02,67.84,67.84,48398.0,63.7879,63.7973,63.6285,63.6285,48398.0
2019-11-14 15:30:00,67.84,68.02,67.82,68.0,167030.0,63.6285,63.7973,63.6097,63.7785,167030.0
2019-11-15 09:30:00,68.19,68.27,67.44,67.44,72578.0,63.9567,64.0318,63.2533,63.2533,72578.0
2019-11-15 10:00:00,67.49,67.54,67.06,67.13,61789.0,63.3002,63.3471,62.8969,62.9626,61789.0
2019-11-15 10:30:00,67.15,67.35,67.13,67.24,42095.0,62.9813,63.1689,62.9626,63.0657,42095.0
2019-11-15 11:00:00,67.22,67.53,67.16,67.5,42425.0,63.047,63.3377,62.9907,63.3096,42425.0
2019-11-15 11:30:00,67.45,67.57,67.2,67.27,44967.0,63.2627,63.3752,63.0282,63.0939,44967.0
2019-11-15 12:00:00,67.26,67.28,67.15,67.2,81436.0,63.0845,63.1032,62.9813,63.0282,81436.0
2019-11-15 12:30:00,67.2,67.23,67.13,67.2,38828.0,63.0282,63.0563,62.9626,63.0282,38828.0
2019-11-15 13:00:00,67.17,67.45,67.16,67.44,295630.0,63.0001,63.2627,62.9907,63.2533,295630.0
2019-11-15 13:30:00,67.46,67.51,67.41,67.45,28888.0,63.2721,63.319,63.2252,63.2627,28888.0
2019-11-15 14:00:00,67.44,67.51,67.38,67.41,41566.0,63.2533,63.319,63.197,63.2252,41566.0
2019-11-15 14:30:00,67.4,67.42,67.27,67.27,40452.0,63.2158,63.2345,63.0939,63.0939,40452.0
2019-11-15 15:00:00,67.27,67.3,67.16,67.19,69491.0,63.0939,63.122,62.9907,63.0188,69491.0
2019-11-15 15:30:00,67.2,67.38,67.17,67.36,205385.0,63.0282,63.197,63.0001,63.1783,205385.0
2019-11-18 09:30:00,67.3,67.75,67.3,67.5,128138.0,63.122,63.5441,63.122,63.3096,128138.0
2019-11-18 10:00:00,67.53,67.81,67.2,67.78,135028.0,63.3377,63.6003,63.0282,63.5722,135028.0
2019-11-18 10:30:00,67.8,68.34,67.78,68.08,93521.0,63.591,64.0974,63.5722,63.8536,93521.0
2019-11-18 11:00:00,68.08,68.11,67.92,67.97,93607.0,63.8536,63.8817,63.7035,63.7504,93607.0
2019-11-18 11:30:00,67.97,67.97,67.84,67.88,62176.0,63.7504,63.7504,63.6285,63.666,62176.0
2019-11-18 12:00:00,67.89,68.02,67.85,67.92,36726.0,63.6754,63.7973,63.6379,63.7035,36726.0
2019-11-18 12:30:00,67.92,67.97,67.8,67.92,38637.0,63.7035,63.7504,63.591,63.7035,38637.0
2019-11-18 13:00:00,67.93,68.09,67.93,68.04,46365.0,63.7129,63.863,63.7129,63.8161,46365.0
2019-11-18 13:30:00,68.05,68.14,67.96,67.96,39253.0,63.8254,63.9099,63.741,63.741,39253.0
2019-11-18 14:00:00,67.97,67.97,67.7,67.73,41850.0,63.7504,63.7504,63.4972,63.5253,41850.0
2019-11-18 14:30:00,67.73,67.92,67.73,67.91,48392.0,63.5253,63.7035,63.5253,63.6941,48392.0
2019-11-18 15:00:00,67.89,67.9,67.73,67.8,62887.0,63.6754,63.6847,63.5253,63.591,62887.0
2019-11-18 15:30:00,67.8,68.05,67.76,68.02,282060.0,63.591,63.8254,63.5534,63.7973,282060.0
2019-11-19 09:30:00,67.81,68.22,67.74,68.13,103662.0,63.6003,63.9849,63.5347,63.9005,103662.0
2019-11-19 10:00:00,68.13,68.39,68.04,68.18,60366.0,63.9005,64.1443,63.8161,63.9474,60366.0
2019-11-19 10:30:00,68.17,68.3,68.1,68.18,48602.0,63.938,64.0599,63.8723,63.9474,48602.0
2019-11-19 11:00:00,68.18,68.45,68.16,68.24,49383.0,63.9474,64.2006,63.9286,64.0036,49383.0
2019-11-19 11:30:00,68.24,68.33,68.13,68.26,53563.0,64.0036,64.0881,63.9005,64.0224,53563.0
2019-11-19 12:00:00,68.26,68.27,68.16,68.24,40558.0,64.0224,64.0318,63.9286,64.0036,40558.0
2019-11-19 12:30:00,68.23,68.35,68.2,68.32,37897.0,63.9943,64.1068,63.9661,64.0787,37897.0
2019-11-19 13:00:00,68.34,68.57,68.29,68.57,55320.0,64.0974,64.3132,64.0505,64.3132,55320.0
2019-11-19 13:30:00,68.56,68.74,68.54,68.71,87722.0,64.3038,64.4726,64.285,64.4445,87722.0
2019-11-19 14:00:00,68.71,68.75,68.63,68.69,75758.0,64.4445,64.482,64.3694,64.4257,75758.0
2019-11-19 14:30:00,68.69,69.05,68.67,69.01,139018.0,64.4257,64.7634,64.4069,64.7258,139018.0
2019-11-19 15:00:00,69.01,69.09,68.83,69.05,186668.0,64.7258,64.8009,64.557,64.7634,186668.0
2019-11-19 15:30:00,69.05,69.05,68.79,68.9,445172.0,64.7634,64.7634,64.5195,64.6227,445172.0
2019-11-20 09:30:00,69.2,69.57,69.01,69.29,74672.0,64.904,65.2511,64.7258,64.9885,74672.0
2019-11-20 10:00:00,69.29,69.67,69.12,69.64,64470.0,64.9885,65.3449,64.829,65.3167,64470.0
2019-11-20 10:30:00,69.63,69.79,69.52,69.65,144024.0,65.3074,65.4574,65.2042,65.3261,144024.0
2019-11-20 11:00:00,69.65,69.82,69.35,69.79,162493.0,65.3261,65.4856,65.0447,65.4574,162493.0
2019-11-20 11:30:00,69.79,69.95,69.54,69.62,175862.0,65.4574,65.6075,65.2229,65.298,175862.0
2019-11-20 12:00:00,69.62,69.63,69.24,69.33,76090.0,65.298,65.3074,64.9416,65.026,76090.0
2019-11-20 12:30:00,69.34,69.56,69.34,69.36,90695.0,65.0354,65.2417,65.0354,65.0541,90695.0
2019-11-20 13:00:00,69.36,69.76,69.35,69.55,69775.0,65.0541,65.4293,65.0447,65.2323,69775.0
2019-11-20 13:30:00,69.54,69.6,69.33,69.53,54550.0,65.2229,65.2792,65.026,65.2136,54550.0
2019-11-20 14:00:00,69.5,69.66,69.43,69.66,65960.0,65.1854,65.3355,65.1198,65.3355,65960.0
2019-11-20 14:30:00,69.67,69.77,69.58,69.69,63717.0,65.3449,65.4387,65.2605,65.3636,63717.0
2019-11-20 15:00:00,69.7,69.76,69.64,69.68,85731.0,65.373,65.4293,65.3167,65.3542,85731.0
2019-11-20 15:30:00,69.68,69.92,69.67,69.68,289862.0,65.3542,65.5793,65.3449,65.3542,289862.0
2019-11-21 09:30:00,69.82,70.08,69.7,69.76,73644.0,65.4856,65.7294,65.373,65.4293,73644.0
2019-11-21 10:00:00,69.73,69.73,69.44,69.45,131689.0,65.4011,65.4011,65.1291,65.1385,131689.0
2019-11-21 10:30:00,69.45,69.6,69.42,69.56,99377.0,65.1385,65.2792,65.1104,65.2417,99377.0
2019-11-21 11:00:00,69.56,69.77,69.56,69.65,61638.0,65.2417,65.4387,65.2417,65.3261,61638.0
2019-11-21 11:30:00,69.65,69.81,69.6,69.76,71349.0,65.3261,65.4762,65.2792,65.4293,71349.0
2019-11-21 12:00:00,69.78,69.81,69.61,69.76,55182.0,65.448,65.4762,65.2886,65.4293,55182.0
2019-11-21 12:30:00,69.75,69.91,69.74,69.9,57364.0,65.4199,65.57,65.4105,65.5606,57364.0
2019-11-21 13:00:00,69.91,69.93,69.77,69.8,267578.0,65.57,65.5887,65.4387,65.4668,267578.0
2019-11-21 13:30:00,69.8,69.86,69.51,69.58,568210.0,65.4668,65.5231,65.1948,65.2605,568210.0
2019-11-21 14:00:00,69.57,69.59,69.4,69.43,59788.0,65.2511,65.2698,65.0916,65.1198,59788.0
2019-11-21 14:30:00,69.42,69.5,69.34,69.38,50787.0,65.1104,65.1854,65.0354,65.0729,50787.0
2019-11-21 15:00:00,69.39,69.6,69.37,69.47,116001.0,65.0822,65.2792,65.0635,65.1573,116001.0
2019-11-21 15:30:00,69.47,69.5,68.95,68.96,269485.0,65.1573,65.1854,64.6696,64.6789,269485.0
2019-11-22 09:30:00,69.0,69.19,67.91,68.28,98939.0,64.7165,64.8947,63.6941,64.0412,98939.0
2019-11-22 10:00:00,68.26,68.53,68.08,68.15,127243.0,64.0224,64.2756,63.8536,63.9192,127243.0
2019-11-22 10:30:00,68.18,68.52,68.09,68.52,129780.0,63.9474,64.2663,63.863,64.2663,129780.0
2019-11-22 11:00:00,68.54,68.91,68.51,68.86,91424.0,64.285,64.632,64.2569,64.5852,91424.0
2019-11-22 11:30:00,68.87,68.96,68.76,68.94,61694.0,64.5945,64.6789,64.4914,64.6602,61694.0
2019-11-22 12:00:00,68.95,68.98,68.71,68.76,53236.0,64.6696,64.6977,64.4445,64.4914,53236.0
2019-11-22 12:30:00,68.76,69.04,68.74,69.03,58609.0,64.4914,64.754,64.4726,64.7446,58609.0
2019-11-22 13:00:00,69.03,69.06,68.76,68.77,45222.0,64.7446,64.7727,64.4914,64.5007,45222.0
2019-11-22 13:30:00,68.76,68.98,68.73,68.85,62745.0,64.4914,64.6977,64.4632,64.5758,62745.0
2019-11-22 14:00:00,68.85,68.95,68.76,68.92,72009.0,64.5758,64.6696,64.4914,64.6414,72009.0
2019-11-22 14:30:00,68.91,68.99,68.87,68.97,63403.0,64.632,64.7071,64.5945,64.6883,63403.0
2019-11-22 15:00:00,68.98,69.0,68.8,68.87,78922.0,64.6977,64.7165,64.5289,64.5945,78922.0
2019-11-22 15:30:00,68.86,69.04,68.77,68.85,255509.0,64.5852,64.754,64.5007,64.5758,255509.0
2019-11-25 09:30:00,69.11,69.46,69.0,69.13,72740.0,64.8196,65.1479,64.7165,64.8384,72740.0
2019-11-25 10:00:00,69.13,69.22,68.68,68.73,47814.0,64.8384,64.9228,64.4163,64.4632,47814.0
2019-11-25 10:30:00,68.71,69.01,68.61,68.91,56788.0,64.4445,64.7258,64.3507,64.632,56788.0
2019-11-25 11:00:00,68.91,69.02,68.67,69.02,46544.0,64.632,64.7352,64.4069,64.7352,46544.0
2019-11-25 11:30:00,69.0,69.02,68.9,68.92,57282.0,64.7165,64.7352,64.6227,64.6414,57282.0
2019-11-25 12:00:00,68.93,69.13,68.78,68.78,63991.0,64.6508,64.8384,64.5101,64.5101,63991.0
2019-11-25 12:30:00,68.81,68.9,68.77,68.9,42927.0,64.5383,64.6227,64.5007,64.6227,42927.0
2019-11-25 13:00:00,68.89,68.9,68.73,68.84,58714.0,64.6133,64.6227,64.4632,64.5664,58714.0
2019-11-25 13:30:00,68.85,68.92,68.75,68.92,48020.0,64.5758,64.6414,64.482,64.6414,48020.0
2019-11-25 14:00:00,68.92,68.92,68.78,68.78,299550.0,64.6414,64.6414,64.5101,64.5101,299550.0
2019-11-25 14:30:00,68.78,68.86,68.78,68.8,57997.0,64.5101,64.5852,64.5101,64.5289,57997.0
2019-11-25 15:00:00,68.79,68.8,68.59,68.77,68890.0,64.5195,64.5289,64.3319,64.5007,68890.0
2019-11-25 15:30:00,68.78,68.83,68.61,68.79,270355.0,64.5101,64.557,64.3507,64.5195,270355.0
2019-11-26 09:30:00,68.84,69.25,68.67,69.17,215886.0,64.5664,64.9509,64.4069,64.8759,215886.0
2019-11-26 10:00:00,69.15,69.79,69.13,69.77,206959.0,64.8571,65.4574,64.8384,65.4387,206959.0
2019-11-26 10:30:00,69.81,70.06,69.8,69.9,34832.0,65.4762,65.7107,65.4668,65.5606,34832.0
2019-11-26 11:00:00,69.92,69.99,69.53,69.58,36578.0,65.5793,65.645,65.2136,65.2605,36578.0
2019-11-26 11:30:00,69.58,69.63,69.46,69.49,60701.0,65.2605,65.3074,65.1479,65.176,60701.0
2019-11-26 12:00:00,69.48,69.64,69.38,69.64,44901.0,65.1667,65.3167,65.0729,65.3167,44901.0
2019-11-26 12:30:00,69.63,69.63,69.47,69.53,42365.0,65.3074,65.3074,65.1573,65.2136,42365.0
2019-11-26 13:00:00,69.54,69.58,69.46,69.5,36373.0,65.2229,65.2605,65.1479,65.1854,36373.0
2019-11-26 13:30:00,69.5,69.58,69.33,69.5,82767.0,65.1854,65.2605,65.026,65.1854,82767.0
2019-11-26 14:00:00,69.5,69.73,69.47,69.67,31666.0,65.1854,65.4011,65.1573,65.3449,31666.0
2019-11-26 14:30:00,69.68,69.8,69.64,69.65,45574.0,65.3542,65.4668,65.3167,65.3261,45574.0
2019-11-26 15:00:00,69.67,69.69,69.39,69.49,88425.0,65.3449,65.3636,65.0822,65.176,88425.0
2019-11-26 15:30:00,69.49,69.5,69.23,69.46,246270.0,65.176,65.1854,64.9322,65.1479,246270.0
2019-11-27 09:30:00,69.73,70.25,69.6,69.9,78661.0,65.4011,65.8889,65.2792,65.5606,78661.0
2019-11-27 10:00:00,69.87,70.04,69.71,70.0,37427.0,65.5325,65.6919,65.3824,65.6544,37427.0
2019-11-27 10:30:00,70.03,70.45,70.03,70.2,46478.0,65.6825,66.0764,65.6825,65.842,46478.0
2019-11-27 11:00:00,70.23,70.42,70.17,70.39,49297.0,65.8701,66.0483,65.8138,66.0202,49297.0
2019-11-27 11:30:00,70.4,70.5,70.3,70.42,36691.0,66.0295,66.1233,65.9358,66.0483,36691.0
2019-11-27 12:00:00,70.4,70.52,70.3,70.33,25860.0,66.0295,66.1421,65.9358,65.9639,25860.0
2019-11-27 12:30:00,70.33,70.47,70.31,70.44,28365.0,65.9639,66.0952,65.9451,66.0671,28365.0
2019-11-27 13:00:00,70.42,70.46,70.22,70.43,30479.0,66.0483,66.0858,65.8607,66.0577,30479.0
2019-11-27 13:30:00,70.42,70.46,70.37,70.4,26165.0,66.0483,66.0858,66.0014,66.0295,26165.0
2019-11-27 14:00:00,70.4,70.49,70.38,70.42,30223.0,66.0295,66.114,66.0108,66.0483,30223.0
2019-11-27 14:30:00,70.42,70.55,70.41,70.46,29009.0,66.0483,66.1702,66.0389,66.0858,29009.0
2019-11-27 15:00:00,70.47,70.49,70.37,70.37,62081.0,66.0952,66.114,66.0014,66.0014,62081.0
2019-11-27 15:30:00,70.38,70.39,70.19,70.2,237966.0,66.0108,66.0202,65.8326,65.842,237966.0
2019-11-29 09:30:00,70.3,70.71,70.05,70.07,41020.0,65.9358,66.3203,65.7013,65.72,41020.0
2019-11-29 10:00:00,70.08,70.09,69.92,69.97,30157.0,65.7294,65.7388,65.5793,65.6262,30157.0
2019-11-29 10:30:00,69.98,70.05,69.78,70.0,25538.0,65.6356,65.7013,65.448,65.6544,25538.0
2019-11-29 11:00:00,70.01,70.21,69.99,70.13,26873.0,65.6638,65.8513,65.645,65.7763,26873.0
2019-11-29 11:30:00,70.13,70.25,69.9,69.94,27244.0,65.7763,65.8889,65.5606,65.5981,27244.0
2019-11-29 12:00:00,69.96,70.13,69.93,70.09,38950.0,65.6169,65.7763,65.5887,65.7388,38950.0
2019-11-29 12:30:00,70.09,70.34,70.09,70.29,79936.0,65.7388,65.9733,65.7388,65.9264,79936.0
2019-12-02 09:30:00,70.06,70.31,69.65,69.72,71856.0,65.7107,65.9451,65.3261,65.3918,71856.0
2019-12-02 10:00:00,69.68,70.3,69.67,70.2,50030.0,65.3542,65.9358,65.3449,65.842,50030.0
2019-12-02 10:30:00,70.2,70.2,69.92,70.01,34430.0,65.842,65.842,65.5793,65.6638,34430.0
2019-12-02 11:00:00,69.99,70.18,69.94,70.18,34493.0,65.645,65.8232,65.5981,65.8232,34493.0
2019-12-02 11:30:00,70.18,70.23,69.96,69.98,28136.0,65.8232,65.8701,65.6169,65.6356,28136.0
2019-12-02 12:00:00,69.98,69.98,69.72,69.8,31692.0,65.6356,65.6356,65.3918,65.4668,31692.0
2019-12-02 12:30:00,69.81,69.83,69.68,69.74,23230.0,65.4762,65.4949,65.3542,65.4105,23230.0
2019-12-02 13:00:00,69.74,69.9,69.74,69.76,24836.0,65.4105,65.5606,65.4105,65.4293,24836.0
2019-12-02 13:30:00,69.77,69.77,69.44,69.46,41910.0,65.4387,65.4387,65.1291,65.1479,41910.0
2019-12-02 14:00:00,69.45,69.54,69.39,69.48,48017.0,65.1385,65.2229,65.0822,65.1667,48017.0
2019-12-02 14:30:00,69.48,69.56,69.48,69.48,32249.0,65.1667,65.2417,65.1667,65.1667,32249.0
2019-12-02 15:00:00,69.5,69.59,69.43,69.58,43713.0,65.1854,65.2698,65.1198,65.2605,43713.0
2019-12-02 15:30:00,69.58,69.83,69.57,69.81,187250.0,65.2605,65.4949,65.2511,65.4762,187250.0
2019-12-03 09:30:00,70.0,70.22,69.73,69.93,70495.0,65.6544,65.8607,65.4011,65.5887,70495.0
2019-12-03 10:00:00,69.9,69.93,69.61,69.66,34421.0,65.5606,65.5887,65.2886,65.3355,34421.0
2019-12-03 10:30:00,69.69,69.78,69.61,69.64,27706.0,65.3636,65.448,65.2886,65.3167,27706.0
2019-12-03 11:00:00,69.64,69.64,69.25,69.34,23596.0,65.3167,65.3167,64.9509,65.0354,23596.0
2019-12-03 11:30:00,69.27,69.34,69.15,69.17,27264.0,64.9697,65.0354,64.8571,64.8759,27264.0
2019-12-03 12:00:00,69.19,69.25,69.05,69.09,34234.0,64.8947,64.9509,64.7634,64.8009,34234.0
2019-12-03 12:30:00,69.05,69.06,68.92,68.93,28635.0,64.7634,64.7727,64.6414,64.6508,28635.0
2019-12-03 13:00:00,68.93,69.2,68.92,69.09,36481.0,64.6508,64.904,64.6414,64.8009,36481.0
2019-12-03 13:30:00,69.09,69.18,69.02,69.02,49025.0,64.8009,64.8853,64.7352,64.7352,49025.0
2019-12-03 14:00:00,69.02,69.06,68.87,68.91,40004.0,64.7352,64.7727,64.5945,64.632,40004.0
2019-12-03 14:30:00,68.91,69.0,68.87,68.9,52675.0,64.632,64.7165,64.5945,64.6227,52675.0
2019-12-03 15:00:00,68.92,69.14,68.91,69.11,82319.0,64.6414,64.8478,64.632,64.8196,82319.0
2019-12-03 15:30:00,69.11,69.18,68.94,69.12,280531.0,64.8196,64.8853,64.6602,64.829,280531.0
2019-12-04 09:30:00,68.81,69.95,68.81,69.93,43599.0,64.5383,65.6075,64.5383,65.5887,43599.0
2019-12-04 10:00:00,69.99,70.12,69.6,69.67,22382.0,65.645,65.7669,65.2792,65.3449,22382.0
2019-12-04 10:30:00,69.67,70.05,69.65,69.88,27606.0,65.3449,65.7013,65.3261,65.5418,27606.0
2019-12-04 11:00:00,69.88,69.94,69.71,69.83,21980.0,65.5418,65.5981,65.3824,65.4949,21980.0
2019-12-04 11:30:00,69.85,69.95,69.83,69.85,23119.0,65.5137,65.6075,65.4949,65.5137,23119.0
2019-12-04 12:00:00,69.84,69.85,69.72,69.75,12270.0,65.5043,65.5137,65.3918,65.4199,12270.0
2019-12-04 12:30:00,69.74,69.91,69.73,69.86,21796.0,65.4105,65.57,65.4011,65.5231,21796.0
2019-12-04 13:00:00,69.83,69.84,69.64,69.73,16538.0,65.4949,65.5043,65.3167,65.4011,16538.0
2019-12-04 13:30:00,69.74,69.76,69.57,69.68,30266.0,65.4105,65.4293,65.2511,65.3542,30266.0
2019-12-04 14:00:00,69.7,69.85,69.67,69.84,39206.0,65.373,65.5137,65.3449,65.5043,39206.0
2019-12-04 14:30:00,69.82,70.02,69.81,69.99,26920.0,65.4856,65.6731,65.4762,65.645,26920.0
2019-12-04 15:00:00,70.0,70.09,69.95,69.99,44899.0,65.6544,65.7388,65.6075,65.645,44899.0
2019-12-04 15:30:00,70.0,70.21,69.97,70.15,151799.0,65.6544,65.8513,65.6262,65.7951,151799.0
2019-12-05 09:30:00,69.57,70.12,69.34,69.88,236332.0,65.2511,65.7669,65.0354,65.5418,236332.0
2019-12-05 10:00:00,69.86,69.86,69.53,69.64,62156.0,65.5231,65.5231,65.2136,65.3167,62156.0
2019-12-05 10:30:00,69.63,69.75,69.59,69.72,75898.0,65.3074,65.4199,65.2698,65.3918,75898.0
2019-12-05 11:00:00,69.72,69.92,69.68,69.92,19771.0,65.3918,65.5793,65.3542,65.5793,19771.0
2019-12-05 11:30:00,69.92,69.93,69.73,69.77,31357.0,65.5793,65.5887,65.4011,65.4387,31357.0
2019-12-05 12:00:00,69.77,69.8,69.72,69.75,47645.0,65.4387,65.4668,65.3918,65.4199,47645.0
2019-12-05 12:30:00,69.75,69.75,69.19,69.39,349280.0,65.4199,65.4199,64.8947,65.0822,349280.0
2019-12-05 13:00:00,69.38,69.48,69.31,69.4,52357.0,65.0729,65.1667,65.0072,65.0916,52357.0
2019-12-05 13:30:00,69.39,69.58,69.34,69.44,43487.0,65.0822,65.2605,65.0354,65.1291,43487.0
2019-12-05 14:00:00,69.44,69.56,69.42,69.52,30634.0,65.1291,65.2417,65.1104,65.2042,30634.0
2019-12-05 14:30:00,69.52,69.65,69.47,69.64,35952.0,65.2042,65.3261,65.1573,65.3167,35952.0
2019-12-05 15:00:00,69.64,69.8,69.63,69.75,49493.0,65.3167,65.4668,65.3074,65.4199,49493.0
2019-12-05 15:30:00,69.75,69.77,69.65,69.74,146709.0,65.4199,65.4387,65.3261,65.4105,146709.0
2019-12-06 09:30:00,69.83,70.31,69.77,70.04,42949.0,65.4949,65.9451,65.4387,65.6919,42949.0
2019-12-06 10:00:00,70.08,70.6,70.06,70.53,108790.0,65.7294,66.2171,65.7107,66.1515,108790.0
2019-12-06 10:30:00,70.54,70.57,70.34,70.45,25948.0,66.1609,66.189,65.9733,66.0764,25948.0
2019-12-06 11:00:00,70.47,70.49,70.32,70.46,31307.0,66.0952,66.114,65.9545,66.0858,31307.0
2019-12-06 11:30:00,70.49,70.52,70.36,70.38,27159.0,66.114,66.1421,65.992,66.0108,27159.0
2019-12-06 12:00:00,70.4,70.5,70.33,70.47,36316.0,66.0295,66.1233,65.9639,66.0952,36316.0
2019-12-06 12:30:00,70.46,70.6,70.43,70.53,47306.0,66.0858,66.2171,66.0577,66.1515,47306.0
2019-12-06 13:00:00,70.53,70.54,70.45,70.5,29587.0,66.1515,66.1609,66.0764,66.1233,29587.0
2019-12-06 13:30:00,70.5,70.54,70.38,70.39,25187.0,66.1233,66.1609,66.0108,66.0202,25187.0
2019-12-06 14:00:00,70.38,70.44,70.33,70.39,69442.0,66.0108,66.0671,65.9639,66.0202,69442.0
2019-12-06 14:30:00,70.38,70.4,70.1,70.12,142599.0,66.0108,66.0295,65.7482,65.7669,142599.0
2019-12-06 15:00:00,70.11,70.18,70.05,70.14,33823.0,65.7576,65.8232,65.7013,65.7857,33823.0
2019-12-06 15:30:00,70.14,70.33,70.05,70.28,231150.0,65.7857,65.9639,65.7013,65.917,231150.0
2019-12-09 09:30:00,70.25,70.5,70.01,70.36,56578.0,65.8889,66.1233,65.6638,65.992,56578.0
2019-12-09 10:00:00,70.33,70.64,70.25,70.33,38652.0,65.9639,66.2546,65.8889,65.9639,38652.0
2019-12-09 10:30:00,70.34,70.38,70.18,70.38,30102.0,65.9733,66.0108,65.8232,66.0108,30102.0
2019-12-09 11:00:00,70.38,70.38,70.21,70.27,33393.0,66.0108,66.0108,65.8513,65.9076,33393.0
2019-12-09 11:30:00,70.27,70.3,70.06,70.08,40881.0,65.9076,65.9358,65.7107,65.7294,40881.0
2019-12-09 12:00:00,70.08,70.22,70.06,70.2,39297.0,65.7294,65.8607,65.7107,65.842,39297.0
2019-12-09 12:30:00,70.2,70.29,70.15,70.26,44364.0,65.842,65.9264,65.7951,65.8982,44364.0
2019-12-09 13:00:00,70.25,70.42,70.23,70.34,16316.0,65.8889,66.0483,65.8701,65.9733,16316.0
2019-12-09 13:30:00,70.33,70.41,70.31,70.4,16979.0,65.9639,66.0389,65.9451,66.0295,16979.0
2019-12-09 14:00:00,70.4,70.4,70.26,70.34,20425.0,66.0295,66.0295,65.8982,65.9733,20425.0
2019-12-09 14:30:00,70.33,70.37,70.27,70.33,26764.0,65.9639,66.0014,65.9076,65.9639,26764.0
2019-12-09 15:00:00,70.33,70.36,70.27,70.28,49118.0,65.9639,65.992,65.9076,65.917,49118.0
2019-12-09 15:30:00,70.28,70.36,70.16,70.35,143224.0,65.917,65.992,65.8044,65.9827,143224.0
2019-12-10 09:30:00,68.82,69.06,68.35,69.03,168371.0,64.5476,64.7727,64.1068,64.7446,168371.0
2019-12-10 10:00:00,69.01,69.15,68.85,69.13,74782.0,64.7258,64.8571,64.5758,64.8384,74782.0
2019-12-10 10:30:00,69.15,69.26,69.07,69.19,77467.0,64.8571,64.9603,64.7821,64.8947,77467.0
2019-12-10 11:00:00,69.2,69.2,68.87,69.01,199044.0,64.904,64.904,64.5945,64.7258,199044.0
2019-12-10 11:30:00,69.02,69.26,68.98,69.19,122470.0,64.7352,64.9603,64.6977,64.8947,122470.0
2019-12-10 12:00:00,69.19,69.42,69.17,69.32,289778.0,64.8947,65.1104,64.8759,65.0166,289778.0
2019-12-10 12:30:00,69.3,69.36,69.04,69.26,56785.0,64.9978,65.0541,64.754,64.9603,56785.0
2019-12-10 13:00:00,69.26,69.27,68.99,69.03,48458.0,64.9603,64.9697,64.7071,64.7446,48458.0
2019-12-10 13:30:00,69.02,69.07,68.9,69.0,25904.0,64.7352,64.7821,64.6227,64.7165,25904.0
2019-12-10 14:00:00,69.0,69.18,69.0,69.18,47097.0,64.7165,64.8853,64.7165,64.8853,47097.0
2019-12-10 14:30:00,69.19,69.33,69.16,69.27,36243.0,64.8947,65.026,64.8665,64.9697,36243.0
2019-12-10 15:00:00,69.27,69.35,69.21,69.3,61981.0,64.9697,65.0447,64.9134,64.9978,61981.0
2019-12-10 15:30:00,69.28,69.36,69.12,69.35,292288.0,64.9791,65.0541,64.829,65.0447,292288.0
2019-12-11 09:30:00,69.4,69.88,69.37,69.88,110955.0,65.0916,65.5418,65.0635,65.5418,110955.0
2019-12-11 10:00:00,69.84,69.93,69.5,69.56,40733.0,65.5043,65.5887,65.1854,65.2417,40733.0
2019-12-11 10:30:00,69.57,69.8,69.51,69.63,137440.0,65.2511,65.4668,65.1948,65.3074,137440.0
2019-12-11 11:00:00,69.63,69.68,69.36,69.47,242390.0,65.3074,65.3542,65.0541,65.1573,242390.0
2019-12-11 11:30:00,69.47,69.6,69.47,69.56,38998.0,65.1573,65.2792,65.1573,65.2417,38998.0
2019-12-11 12:00:00,69.56,69.6,69.47,69.5,47952.0,65.2417,65.2792,65.1573,65.1854,47952.0
2019-12-11 12:30:00,69.5,69.53,69.24,69.25,25898.0,65.1854,65.2136,64.9416,64.9509,25898.0
2019-12-11 13:00:00,69.26,69.34,69.16,69.18,133396.0,64.9603,65.0354,64.8665,64.8853,133396.0
2019-12-11 13:30:00,69.18,69.3,69.13,69.23,67882.0,64.8853,64.9978,64.8384,64.9322,67882.0
2019-12-11 14:00:00,69.23,69.36,69.15,69.33,34073.0,64.9322,65.0541,64.8571,65.026,34073.0
2019-12-11 14:30:00,69.33,69.48,69.22,69.43,37515.0,65.026,65.1667,64.9228,65.1198,37515.0
2019-12-11 15:00:00,69.45,69.45,69.24,69.28,50423.0,65.1385,65.1385,64.9416,64.9791,50423.0
2019-12-11 15:30:00,69.26,69.41,69.18,69.4,287740.0,64.9603,65.101,64.8853,65.0916,287740.0
2019-12-12 09:30:00,69.43,69.69,69.16,69.63,49502.0,65.1198,65.3636,64.8665,65.3074,49502.0
2019-12-12 10:00:00,69.66,69.72,69.54,69.6,51348.0,65.3355,65.3918,65.2229,65.2792,51348.0
2019-12-12 10:30:00,69.6,69.84,69.59,69.84,138800.0,65.2792,65.5043,65.2698,65.5043,138800.0
2019-12-12 11:00:00,69.85,69.94,69.52,69.64,67002.0,65.5137,65.5981,65.2042,65.3167,67002.0
2019-12-12 11:30:00,69.64,69.73,69.55,69.7,101434.0,65.3167,65.4011,65.2323,65.373,101434.0
2019-12-12 12:00:00,69.69,69.69,69.41,69.42,41914.0,65.3636,65.3636,65.101,65.1104,41914.0
2019-12-12 12:30:00,69.42,69.71,69.41,69.49,87739.0,65.1104,65.3824,65.101,65.176,87739.0
2019-12-12 13:00:00,69.5,69.59,69.4,69.48,65556.0,65.1854,65.2698,65.0916,65.1667,65556.0
2019-12-12 13:30:00,69.47,69.51,69.33,69.38,31253.0,65.1573,65.1948,65.026,65.0729,31253.0
2019-12-12 14:00:00,69.38,69.59,69.33,69.52,82647.0,65.0729,65.2698,65.026,65.2042,82647.0
2019-12-12 14:30:00,69.53,69.74,69.49,69.5,116860.0,65.2136,65.4105,65.176,65.1854,116860.0
2019-12-12 15:00:00,69.52,69.65,69.51,69.61,113351.0,65.2042,65.3261,65.1948,65.2886,113351.0
2019-12-12 15:30:00,69.61,69.62,69.34,69.55,253885.0,65.2886,65.298,65.0354,65.2323,253885.0
2019-12-13 09:30:00,69.26,69.88,69.16,69.72,152737.0,64.9603,65.5418,64.8665,65.3918,152737.0
2019-12-13 10:00:00,69.69,69.91,69.44,69.81,203630.0,65.3636,65.57,65.1291,65.4762,203630.0
2019-12-13 10:30:00,69.8,69.99,69.56,69.56,73767.0,65.4668,65.645,65.2417,65.2417,73767.0
2019-12-13 11:00:00,69.57,69.86,69.56,69.82,75208.0,65.2511,65.5231,65.2417,65.4856,75208.0
2019-12-13 11:30:00,69.82,69.95,69.74,69.92,18903.0,65.4856,65.6075,65.4105,65.5793,18903.0
2019-12-13 12:00:00,69.91,69.99,69.82,69.9,18829.0,65.57,65.645,65.4856,65.5606,18829.0
2019-12-13 12:30:00,69.87,70.01,69.84,70.01,29867.0,65.5325,65.6638,65.5043,65.6638,29867.0
2019-12-13 13:00:00,69.98,70.0,69.88,69.88,23925.0,65.6356,65.6544,65.5418,65.5418,23925.0
2019-12-13 13:30:00,69.87,70.24,69.87,70.24,68676.0,65.5325,65.8795,65.5325,65.8795,68676.0
2019-12-13 14:00:00,70.23,70.25,70.13,70.2,31605.0,65.8701,65.8889,65.7763,65.842,31605.0
2019-12-13 14:30:00,70.2,70.26,69.9,70.05,154521.0,65.842,65.8982,65.5606,65.7013,154521.0
2019-12-13 15:00:00,70.04,70.24,70.02,70.23,195761.0,65.6919,65.8795,65.6731,65.8701,195761.0
2019-12-13 15:30:00,70.22,70.22,69.83,70.0,351950.0,65.8607,65.8607,65.4949,65.6544,351950.0
2019-12-16 09:30:00,70.01,70.25,69.56,69.71,111952.0,65.6638,65.8889,65.2417,65.3824,111952.0
2019-12-16 10:00:00,69.75,69.89,69.71,69.86,36517.0,65.4199,65.5512,65.3824,65.5231,36517.0
2019-12-16 10:30:00,69.83,69.87,69.72,69.82,34015.0,65.4949,65.5325,65.3918,65.4856,34015.0
2019-12-16 11:00:00,69.83,69.83,69.64,69.65,30307.0,65.4949,65.4949,65.3167,65.3261,30307.0
2019-12-16 11:30:00,69.63,69.67,69.53,69.56,29102.0,65.3074,65.3449,65.2136,65.2417,29102.0
2019-12-16 12:00:00,69.58,69.64,69.49,69.57,21701.0,65.2605,65.3167,65.176,65.2511,21701.0
2019-12-16 12:30:00,69.56,69.59,69.44,69.47,24652.0,65.2417,65.2698,65.1291,65.1573,24652.0
2019-12-16 13:00:00,69.47,69.47,69.28,69.3,30180.0,65.1573,65.1573,64.9791,64.9978,30180.0
2019-12-16 13:30:00,69.3,69.3,69.16,69.2,53436.0,64.9978,64.9978,64.8665,64.904,53436.0
2019-12-16 14:00:00,69.2,69.25,69.04,69.09,33310.0,64.904,64.9509,64.754,64.8009,33310.0
2019-12-16 14:30:00,69.08,69.13,68.97,69.07,62850.0,64.7915,64.8384,64.6883,64.7821,62850.0
2019-12-16 15:00:00,69.08,69.08,68.89,68.99,81860.0,64.7915,64.7915,64.6133,64.7071,81860.0
2019-12-16 15:30:00,69.0,69.2,68.92,68.92,323336.0,64.7165,64.904,64.6414,64.6414,323336.0
2019-12-17 09:30:00,68.65,68.86,68.6,68.77,81158.0,64.3882,64.5852,64.3413,64.5007,81158.0
2019-12-17 10:00:00,68.78,68.96,68.64,68.85,57818.0,64.5101,64.6789,64.3788,64.5758,57818.0
2019-12-17 10:30:00,68.84,68.87,68.57,68.63,87808.0,64.5664,64.5945,64.3132,64.3694,87808.0
2019-12-17 11:00:00,68.66,68.73,68.6,68.67,39368.0,64.3976,64.4632,64.3413,64.4069,39368.0
2019-12-17 11:30:00,68.67,68.71,68.47,68.48,103662.0,64.4069,64.4445,64.2194,64.2287,103662.0
2019-12-17 12:00:00,68.48,68.63,68.48,68.59,46482.0,64.2287,64.3694,64.2287,64.3319,46482.0
2019-12-17 12:30:00,68.59,68.63,68.45,68.54,155708.0,64.3319,64.3694,64.2006,64.285,155708.0
2019-12-17 13:00:00,68.51,68.8,68.5,68.77,258294.0,64.2569,64.5289,64.2475,64.5007,258294.0
2019-12-17 13:30:00,68.77,68.95,68.72,68.95,102086.0,64.5007,64.6696,64.4538,64.6696,102086.0
2019-12-17 14:00:00,68.97,69.21,68.92,69.14,39814.0,64.6883,64.9134,64.6414,64.8478,39814.0
2019-12-17 14:30:00,69.15,69.22,69.12,69.18,30761.0,64.8571,64.9228,64.829,64.8853,30761.0
2019-12-17 15:00:00,69.16,69.18,68.98,68.99,45516.0,64.8665,64.8853,64.6977,64.7071,45516.0
2019-12-17 15:30:00,68.98,69.03,68.73,68.74,192188.0,64.6977,64.7446,64.4632,64.4726,192188.0
2019-12-18 09:30:00,68.74,68.86,67.99,68.18,101294.0,64.4726,64.5852,63.7692,63.9474,101294.0
2019-12-18 10:00:00,68.15,68.47,68.15,68.43,61639.0,63.9192,64.2194,63.9192,64.1818,61639.0
2019-12-18 10:30:00,68.39,68.55,68.35,68.52,98539.0,64.1443,64.2944,64.1068,64.2663,98539.0
2019-12-18 11:00:00,68.52,68.64,68.5,68.59,63139.0,64.2663,64.3788,64.2475,64.3319,63139.0
2019-12-18 11:30:00,68.57,68.69,68.53,68.66,39178.0,64.3132,64.4257,64.2756,64.3976,39178.0
2019-12-18 12:00:00,68.65,68.78,68.64,68.71,49984.0,64.3882,64.5101,64.3788,64.4445,49984.0
2019-12-18 12:30:00,68.71,68.72,68.46,68.48,64911.0,64.4445,64.4538,64.21,64.2287,64911.0
2019-12-18 13:00:00,68.48,68.56,68.41,68.41,39091.0,64.2287,64.3038,64.1631,64.1631,39091.0
2019-12-18 13:30:00,68.41,68.43,68.32,68.43,45558.0,64.1631,64.1818,64.0787,64.1818,45558.0
2019-12-18 14:00:00,68.43,68.43,68.34,68.39,39014.0,64.1818,64.1818,64.0974,64.1443,39014.0
2019-12-18 14:30:00,68.39,68.51,68.36,68.5,40175.0,64.1443,64.2569,64.1162,64.2475,40175.0
2019-12-18 15:00:00,68.49,68.54,68.46,68.52,50915.0,64.2381,64.285,64.21,64.2663,50915.0
2019-12-18 15:30:00,68.52,68.64,68.51,68.62,243419.0,64.2663,64.3788,64.2569,64.3601,243419.0
2019-12-19 09:30:00,68.87,69.43,68.49,69.42,98550.0,64.5945,65.1198,64.2381,65.1104,98550.0
2019-12-19 10:00:00,69.41,69.5,69.16,69.33,61579.0,65.101,65.1854,64.8665,65.026,61579.0
2019-12-19 10:30:00,69.3,69.3,69.13,69.19,37315.0,64.9978,64.9978,64.8384,64.8947,37315.0
2019-12-19 11:00:00,69.2,69.42,69.15,69.39,59452.0,64.904,65.1104,64.8571,65.0822,59452.0
2019-12-19 11:30:00,69.4,69.5,69.35,69.43,22570.0,65.0916,65.1854,65.0447,65.1198,22570.0
2019-12-19 12:00:00,69.4,69.52,69.36,69.44,29237.0,65.0916,65.2042,65.0541,65.1291,29237.0
2019-12-19 12:30:00,69.43,69.57,69.42,69.45,18553.0,65.1198,65.2511,65.1104,65.1385,18553.0
2019-12-19 13:00:00,69.45,69.59,69.42,69.52,28003.0,65.1385,65.2698,65.1104,65.2042,28003.0
2019-12-19 13:30:00,69.51,69.72,69.5,69.71,30132.0,65.1948,65.3918,65.1854,65.3824,30132.0
2019-12-19 14:00:00,69.7,69.77,69.59,69.71,52443.0,65.373,65.4387,65.2698,65.3824,52443.0
2019-12-19 14:30:00,69.72,69.78,69.69,69.73,26327.0,65.3918,65.448,65.3636,65.4011,26327.0
2019-12-19 15:00:00,69.72,69.78,69.51,69.51,31661.0,65.3918,65.448,65.1948,65.1948,31661.0
2019-12-19 15:30:00,69.5,69.56,69.39,69.49,154929.0,65.1854,65.2417,65.0822,65.176,154929.0
2019-12-20 09:30:00,70.21,70.83,69.9,70.33,348368.0,65.8513,66.4329,65.5606,65.9639,348368.0
2019-12-20 10:00:00,70.33,70.4,70.17,70.31,53675.0,65.9639,66.0295,65.8138,65.9451,53675.0
2019-12-20 10:30:00,70.32,70.4,70.08,70.18,66863.0,65.9545,66.0295,65.7294,65.8232,66863.0
2019-12-20 11:00:00,70.17,70.28,70.11,70.19,43258.0,65.8138,65.917,65.7576,65.8326,43258.0
2019-12-20 11:30:00,70.19,70.39,70.15,70.3,34513.0,65.8326,66.0202,65.7951,65.9358,34513.0
2019-12-20 12:00:00,70.29,70.31,70.2,70.3,24690.0,65.9264,65.9451,65.842,65.9358,24690.0
2019-12-20 12:30:00,70.3,70.4,70.23,70.39,21551.0,65.9358,66.0295,65.8701,66.0202,21551.0
2019-12-20 13:00:00,70.4,70.52,70.38,70.44,25162.0,66.0295,66.1421,66.0108,66.0671,25162.0
2019-12-20 13:30:00,70.45,70.5,70.16,70.18,29179.0,66.0764,66.1233,65.8044,65.8232,29179.0
2019-12-20 14:00:00,70.18,70.37,70.12,70.36,41127.0,65.8232,66.0014,65.7669,65.992,41127.0
2019-12-20 14:30:00,70.34,70.36,70.21,70.29,32378.0,65.9733,65.992,65.8513,65.9264,32378.0
2019-12-20 15:00:00,70.27,70.33,70.22,70.26,55732.0,65.9076,65.9639,65.8607,65.8982,55732.0
2019-12-20 15:30:00,70.26,70.45,70.07,70.26,355848.0,65.8982,66.0764,65.72,65.8982,355848.0
2019-12-23 09:30:00,70.53,70.67,70.23,70.56,72365.0,66.1515,66.2828,65.8701,66.1796,72365.0
2019-12-23 10:00:00,70.56,70.59,70.27,70.43,49986.0,66.1796,66.2078,65.9076,66.0577,49986.0
2019-12-23 10:30:00,70.44,70.54,70.3,70.31,34517.0,66.0671,66.1609,65.9358,65.9451,34517.0
2019-12-23 11:00:00,70.31,70.43,70.29,70.39,28444.0,65.9451,66.0577,65.9264,66.0202,28444.0
2019-12-23 11:30:00,70.39,70.39,70.17,70.29,25355.0,66.0202,66.0202,65.8138,65.9264,25355.0
2019-12-23 12:00:00,70.29,70.29,70.16,70.21,22790.0,65.9264,65.9264,65.8044,65.8513,22790.0
2019-12-23 12:30:00,70.22,70.37,70.21,70.35,23591.0,65.8607,66.0014,65.8513,65.9827,23591.0
2019-12-23 13:00:00,70.35,70.47,70.25,70.35,47332.0,65.9827,66.0952,65.8889,65.9827,47332.0
2019-12-23 13:30:00,70.35,70.37,70.2,70.32,47737.0,65.9827,66.0014,65.842,65.9545,47737.0
2019-12-23 14:00:00,70.33,70.35,70.23,70.28,22508.0,65.9639,65.9827,65.8701,65.917,22508.0
2019-12-23 14:30:00,70.28,70.29,70.2,70.26,30694.0,65.917,65.9264,65.842,65.8982,30694.0
2019-12-23 15:00:00,70.26,70.27,70.01,70.03,33179.0,65.8982,65.9076,65.6638,65.6825,33179.0
2019-12-23 15:30:00,70.03,70.26,69.98,70.25,247270.0,65.6825,65.8982,65.6356,65.8889,247270.0
2019-12-24 09:30:00,70.15,70.29,69.99,70.12,26971.0,65.7951,65.9264,65.645,65.7669,26971.0
2019-12-24 10:00:00,70.17,70.28,70.11,70.27,22820.0,65.8138,65.917,65.7576,65.9076,22820.0
2019-12-24 10:30:00,70.27,70.4,70.23,70.4,13848.0,65.9076,66.0295,65.8701,66.0295,13848.0
2019-12-24 11:00:00,70.41,70.46,70.26,70.26,11220.0,66.0389,66.0858,65.8982,65.8982,11220.0
2019-12-24 11:30:00,70.26,70.36,70.24,70.32,15703.0,65.8982,65.992,65.8795,65.9545,15703.0
2019-12-24 12:00:00,70.3,70.33,70.25,70.27,23561.0,65.9358,65.9639,65.8889,65.9076,23561.0
2019-12-24 12:30:00,70.27,70.36,70.2,70.36,48548.0,65.9076,65.992,65.842,65.992,48548.0
2019-12-26 09:30:00,70.53,70.66,70.3,70.49,36295.0,66.1515,66.2734,65.9358,66.114,36295.0
2019-12-26 10:00:00,70.47,70.62,70.38,70.58,44130.0,66.0952,66.2359,66.0108,66.1984,44130.0
2019-12-26 10:30:00,70.58,70.69,70.55,70.61,24355.0,66.1984,66.3015,66.1702,66.2265,24355.0
2019-12-26 11:00:00,70.59,70.63,70.54,70.59,69975.0,66.2078,66.2453,66.1609,66.2078,69975.0
2019-12-26 11:30:00,70.58,70.6,70.35,70.45,39186.0,66.1984,66.2171,65.9827,66.0764,39186.0
2019-12-26 12:00:00,70.45,70.49,70.42,70.47,44569.0,66.0764,66.114,66.0483,66.0952,44569.0
2019-12-26 12:30:00,70.46,70.49,70.43,70.45,26629.0,66.0858,66.114,66.0577,66.0764,26629.0
2019-12-26 13:00:00,70.45,70.49,70.23,70.26,25964.0,66.0764,66.114,65.8701,65.8982,25964.0
2019-12-26 13:30:00,70.24,70.33,70.22,70.3,35788.0,65.8795,65.9639,65.8607,65.9358,35788.0
2019-12-26 14:00:00,70.33,70.33,70.21,70.29,45094.0,65.9639,65.9639,65.8513,65.9264,45094.0
2019-12-26 14:30:00,70.29,70.31,70.26,70.3,49234.0,65.9264,65.9451,65.8982,65.9358,49234.0
2019-12-26 15:00:00,70.29,70.33,70.2,70.28,66431.0,65.9264,65.9639,65.842,65.917,66431.0
2019-12-26 15:30:00,70.28,70.39,70.21,70.38,183448.0,65.917,66.0202,65.8513,66.0108,183448.0
2019-12-27 09:30:00,70.5,70.62,70.26,70.52,36036.0,66.1233,66.2359,65.8982,66.1421,36036.0
2019-12-27 10:00:00,70.51,70.66,70.49,70.54,19687.0,66.1327,66.2734,66.114,66.1609,19687.0
2019-12-27 10:30:00,70.54,70.67,70.52,70.64,20790.0,66.1609,66.2828,66.1421,66.2546,20790.0
2019-12-27 11:00:00,70.64,70.65,70.57,70.59,18545.0,66.2546,66.264,66.189,66.2078,18545.0
2019-12-27 11:30:00,70.6,70.7,70.59,70.68,18760.0,66.2171,66.3109,66.2078,66.2922,18760.0
2019-12-27 12:00:00,70.68,70.76,70.53,70.58,177595.0,66.2922,66.3672,66.1515,66.1984,177595.0
2019-12-27 12:30:00,70.58,70.74,70.58,70.73,21314.0,66.1984,66.3484,66.1984,66.3391,21314.0
2019-12-27 13:00:00,70.73,70.74,70.68,70.7,22623.0,66.3391,66.3484,66.2922,66.3109,22623.0
2019-12-27 13:30:00,70.69,70.71,70.65,70.69,53836.0,66.3015,66.3203,66.264,66.3015,53836.0
2019-12-27 14:00:00,70.7,70.76,70.68,70.71,23336.0,66.3109,66.3672,66.2922,66.3203,23336.0
2019-12-27 14:30:00,70.69,70.71,70.5,70.57,35505.0,66.3015,66.3203,66.1233,66.189,35505.0
2019-12-27 15:00:00,70.59,70.64,70.54,70.61,46866.0,66.2078,66.2546,66.1609,66.2265,46866.0
2019-12-27 15:30:00,70.6,70.71,70.51,70.7,134142.0,66.2171,66.3203,66.1327,66.3109,134142.0
2019-12-30 09:30:00,70.55,70.56,69.91,70.41,108607.0,66.1702,66.1796,65.57,66.0389,108607.0
2019-12-30 10:00:00,70.41,70.5,70.23,70.27,76601.0,66.0389,66.1233,65.8701,65.9076,76601.0
2019-12-30 10:30:00,70.27,70.33,70.21,70.3,72897.0,65.9076,65.9639,65.8513,65.9358,72897.0
2019-12-30 11:00:00,70.29,70.29,70.0,70.2,50236.0,65.9264,65.9264,65.6544,65.842,50236.0
2019-12-30 11:30:00,70.21,70.21,70.13,70.17,19126.0,65.8513,65.8513,65.7763,65.8138,19126.0
2019-12-30 12:00:00,70.17,70.32,70.14,70.31,32020.0,65.8138,65.9545,65.7857,65.9451,32020.0
2019-12-30 12:30:00,70.3,70.3,70.16,70.21,17163.0,65.9358,65.9358,65.8044,65.8513,17163.0
2019-12-30 13:00:00,70.2,70.21,70.11,70.14,35495.0,65.842,65.8513,65.7576,65.7857,35495.0
2019-12-30 13:30:00,70.13,70.14,70.05,70.09,31401.0,65.7763,65.7857,65.7013,65.7388,31401.0
2019-12-30 14:00:00,70.09,70.12,70.01,70.11,60904.0,65.7388,65.7669,65.6638,65.7576,60904.0
2019-12-30 14:30:00,70.1,70.21,70.09,70.17,35113.0,65.7482,65.8513,65.7388,65.8138,35113.0
2019-12-30 15:00:00,70.17,70.28,70.12,70.27,39901.0,65.8138,65.917,65.7669,65.9076,39901.0
2019-12-30 15:30:00,70.26,70.38,70.25,70.35,159580.0,65.8982,66.0108,65.8889,65.9827,159580.0
2019-12-31 09:30:00,70.52,70.76,70.27,70.3,55721.0,66.1421,66.3672,65.9076,65.9358,55721.0
2019-12-31 10:00:00,70.3,70.36,70.07,70.19,63574.0,65.9358,65.992,65.72,65.8326,63574.0
2019-12-31 10:30:00,70.21,70.28,70.11,70.16,30732.0,65.8513,65.917,65.7576,65.8044,30732.0
2019-12-31 11:00:00,70.18,70.24,70.1,70.18,59430.0,65.8232,65.8795,65.7482,65.8232,59430.0
2019-12-31 11:30:00,70.18,70.24,70.02,70.08,57933.0,65.8232,65.8795,65.6731,65.7294,57933.0
2019-12-31 12:00:00,70.08,70.13,69.99,70.07,39926.0,65.7294,65.7763,65.645,65.72,39926.0
2019-12-31 12:30:00,70.06,70.11,70.0,70.06,21177.0,65.7107,65.7576,65.6544,65.7107,21177.0
2019-12-31 13:00:00,70.06,70.18,70.03,70.11,22401.0,65.7107,65.8232,65.6825,65.7576,22401.0
2019-12-31 13:30:00,70.1,70.18,70.06,70.17,29810.0,65.7482,65.8232,65.7107,65.8138,29810.0
2019-12-31 14:00:00,70.17,70.26,70.14,70.22,36101.0,65.8138,65.8982,65.7857,65.8607,36101.0
2019-12-31 14:30:00,70.22,70.26,70.18,70.19,32997.0,65.8607,65.8982,65.8232,65.8326,32997.0
2019-12-31 15:00:00,70.19,70.28,70.18,70.26,47699.0,65.8326,65.917,65.8232,65.8982,47699.0
2019-12-31 15:30:00,70.26,70.43,70.14,70.31,195449.0,65.8982,66.0577,65.7857,65.9451,195449.0
2020-01-02 09:30:00,70.38,70.71,69.71,70.2,115794.0,66.0108,66.3203,65.3824,65.842,115794.0
2020-01-02 10:00:00,70.2,70.33,70.07,70.26,56803.0,65.842,65.9639,65.72,65.8982,56803.0
2020-01-02 10:30:00,70.25,70.3,69.93,70.12,83880.0,65.8889,65.9358,65.5887,65.7669,83880.0
2020-01-02 11:00:00,70.14,70.23,70.07,70.12,43402.0,65.7857,65.8701,65.72,65.7669,43402.0
2020-01-02 11:30:00,70.1,70.12,69.84,69.92,81662.0,65.7482,65.7669,65.5043,65.5793,81662.0
2020-01-02 12:00:00,69.91,69.93,69.69,69.75,98258.0,65.57,65.5887,65.3636,65.4199,98258.0
2020-01-02 12:30:00,69.75,69.94,69.7,69.92,53785.0,65.4199,65.5981,65.373,65.5793,53785.0
2020-01-02 13:00:00,69.91,69.91,69.69,69.72,28923.0,65.57,65.57,65.3636,65.3918,28923.0
2020-01-02 13:30:00,69.71,69.78,69.66,69.72,38260.0,65.3824,65.448,65.3355,65.3918,38260.0
2020-01-02 14:00:00,69.73,69.92,69.73,69.87,25456.0,65.4011,65.5793,65.4011,65.5325,25456.0
2020-01-02 14:30:00,69.85,70.04,69.85,70.01,45361.0,65.5137,65.6919,65.5137,65.6638,45361.0
2020-01-02 15:00:00,70.01,70.09,70.0,70.09,33665.0,65.6638,65.7388,65.6544,65.7388,33665.0
2020-01-02 15:30:00,70.09,70.23,70.0,70.03,152271.0,65.7388,65.8701,65.6544,65.6825,152271.0
2020-01-03 09:30:00,69.6,69.95,69.54,69.95,45202.0,65.2792,65.6075,65.2229,65.6075,45202.0
2020-01-03 10:00:00,69.95,70.14,69.84,70.06,45295.0,65.6075,65.7857,65.5043,65.7107,45295.0
2020-01-03 10:30:00,70.06,70.07,69.92,70.05,45515.0,65.7107,65.72,65.5793,65.7013,45515.0
2020-01-03 11:00:00,70.05,70.15,69.99,70.09,28753.0,65.7013,65.7951,65.645,65.7388,28753.0
2020-01-03 11:30:00,70.1,70.22,70.03,70.08,29864.0,65.7482,65.8607,65.6825,65.7294,29864.0
2020-01-03 12:00:00,70.06,70.13,69.99,69.99,27836.0,65.7107,65.7763,65.645,65.645,27836.0
2020-01-03 12:30:00,70.0,70.14,69.99,70.05,22481.0,65.6544,65.7857,65.645,65.7013,22481.0
2020-01-03 13:00:00,70.05,70.21,69.98,70.15,22140.0,65.7013,65.8513,65.6356,65.7951,22140.0
2020-01-03 13:30:00,70.15,70.17,70.04,70.11,30756.0,65.7951,65.8138,65.6919,65.7576,30756.0
2020-01-03 14:00:00,70.11,70.3,70.11,70.29,24486.0,65.7576,65.9358,65.7576,65.9264,24486.0
2020-01-03 14:30:00,70.29,70.42,70.24,70.34,50949.0,65.9264,66.0483,65.8795,65.9733,50949.0
2020-01-03 15:00:00,70.3,70.34,70.11,70.16,44164.0,65.9358,65.9733,65.7576,65.8044,44164.0
2020-01-03 15:30:00,70.15,70.38,70.06,70.25,145234.0,65.7951,66.0108,65.7107,65.8889,145234.0
2020-01-06 09:30:00,70.43,70.88,70.17,70.49,138247.0,66.0577,66.4798,65.8138,66.114,138247.0
2020-01-06 10:00:00,70.45,70.58,70.33,70.51,31970.0,66.0764,66.1984,65.9639,66.1327,31970.0
2020-01-06 10:30:00,70.51,70.7,70.44,70.58,38444.0,66.1327,66.3109,66.0671,66.1984,38444.0
2020-01-06 11:00:00,70.57,70.69,70.54,70.58,48415.0,66.189,66.3015,66.1609,66.1984,48415.0
2020-01-06 11:30:00,70.57,70.72,70.49,70.72,36208.0,66.189,66.3297,66.114,66.3297,36208.0
2020-01-06 12:00:00,70.7,70.79,70.61,70.66,44576.0,66.3109,66.3953,66.2265,66.2734,44576.0
2020-01-06 12:30:00,70.65,70.72,70.58,70.61,34901.0,66.264,66.3297,66.1984,66.2265,34901.0
2020-01-06 13:00:00,70.6,70.89,70.6,70.83,55493.0,66.2171,66.4891,66.2171,66.4329,55493.0
2020-01-06 13:30:00,70.84,70.92,70.76,70.8,50196.0,66.4422,66.5173,66.3672,66.4047,50196.0
2020-01-06 14:00:00,70.81,70.84,70.72,70.8,25251.0,66.4141,66.4422,66.3297,66.4047,25251.0
2020-01-06 14:30:00,70.79,70.79,70.53,70.56,28129.0,66.3953,66.3953,66.1515,66.1796,28129.0
2020-01-06 15:00:00,70.56,70.6,70.45,70.54,62890.0,66.1796,66.2171,66.0764,66.1609,62890.0
2020-01-06 15:30:00,70.53,70.66,70.5,70.55,238426.0,66.1515,66.2734,66.1233,66.1702,238426.0
2020-01-07 09:30:00,70.16,70.37,69.38,69.54,157069.0,65.8044,66.0014,65.0729,65.2229,157069.0
2020-01-07 10:00:00,69.55,69.65,69.3,69.65,121119.0,65.2323,65.3261,64.9978,65.3261,121119.0
2020-01-07 10:30:00,69.65,70.09,69.57,69.98,55156.0,65.3261,65.7388,65.2511,65.6356,55156.0
2020-01-07 11:00:00,69.98,70.22,69.98,70.17,40897.0,65.6356,65.8607,65.6356,65.8138,40897.0
2020-01-07 11:30:00,70.16,70.22,70.05,70.15,55057.0,65.8044,65.8607,65.7013,65.7951,55057.0
2020-01-07 12:00:00,70.14,70.14,70.01,70.03,41748.0,65.7857,65.7857,65.6638,65.6825,41748.0
2020-01-07 12:30:00,70.03,70.03,69.83,69.85,45464.0,65.6825,65.6825,65.4949,65.5137,45464.0
2020-01-07 13:00:00,69.85,69.87,69.78,69.82,42706.0,65.5137,65.5325,65.448,65.4856,42706.0
2020-01-07 13:30:00,69.81,69.92,69.69,69.92,29984.0,65.4762,65.5793,65.3636,65.5793,29984.0
2020-01-07 14:00:00,69.93,69.94,69.72,69.82,36681.0,65.5887,65.5981,65.3918,65.4856,36681.0
2020-01-07 14:30:00,69.83,70.0,69.82,69.98,49950.0,65.4949,65.6544,65.4856,65.6356,49950.0
2020-01-07 15:00:00,69.97,69.97,69.75,69.75,57233.0,65.6262,65.6262,65.4199,65.4199,57233.0
2020-01-07 15:30:00,69.75,69.88,69.63,69.87,214448.0,65.4199,65.5418,65.3074,65.5325,214448.0
2020-01-08 09:30:00,69.88,69.88,69.46,69.53,52607.0,65.5418,65.5418,65.1479,65.2136,52607.0
2020-01-08 10:00:00,69.53,69.61,69.19,69.23,51142.0,65.2136,65.2886,64.8947,64.9322,51142.0
2020-01-08 10:30:00,69.22,69.31,69.02,69.12,80822.0,64.9228,65.0072,64.7352,64.829,80822.0
2020-01-08 11:00:00,69.12,69.38,68.94,69.38,128595.0,64.829,65.0729,64.6602,65.0729,128595.0
2020-01-08 11:30:00,69.39,69.58,69.23,69.47,191609.0,65.0822,65.2605,64.9322,65.1573,191609.0
2020-01-08 12:00:00,69.49,69.49,69.35,69.46,32575.0,65.176,65.176,65.0447,65.1479,32575.0
2020-01-08 12:30:00,69.49,69.56,69.42,69.5,41116.0,65.176,65.2417,65.1104,65.1854,41116.0
2020-01-08 13:00:00,69.51,69.52,69.25,69.28,44826.0,65.1948,65.2042,64.9509,64.9791,44826.0
2020-01-08 13:30:00,69.29,69.39,69.27,69.32,33731.0,64.9885,65.0822,64.9697,65.0166,33731.0
2020-01-08 14:00:00,69.31,69.32,69.18,69.3,37905.0,65.0072,65.0166,64.8853,64.9978,37905.0
2020-01-08 14:30:00,69.31,69.38,69.24,69.35,57284.0,65.0072,65.0729,64.9416,65.0447,57284.0
2020-01-08 15:00:00,69.34,69.64,69.34,69.64,46816.0,65.0354,65.3167,65.0354,65.3167,46816.0
2020-01-08 15:30:00,69.64,69.65,69.21,69.23,267457.0,65.3167,65.3261,64.9134,64.9322,267457.0
2020-01-09 09:30:00,69.22,69.66,69.13,69.66,59498.0,64.9228,65.3355,64.8384,65.3355,59498.0
2020-01-09 10:00:00,69.63,70.03,69.63,69.96,58729.0,65.3074,65.6825,65.3074,65.6169,58729.0
2020-01-09 10:30:00,69.95,70.19,69.87,70.17,54209.0,65.6075,65.8326,65.5325,65.8138,54209.0
2020-01-09 11:00:00,70.17,70.19,70.03,70.07,43023.0,65.8138,65.8326,65.6825,65.72,43023.0
2020-01-09 11:30:00,70.06,70.09,69.94,69.95,38384.0,65.7107,65.7388,65.5981,65.6075,38384.0
2020-01-09 12:00:00,69.97,70.06,69.86,69.88,30940.0,65.6262,65.7107,65.5231,65.5418,30940.0
2020-01-09 12:30:00,69.87,70.0,69.86,69.97,32228.0,65.5325,65.6544,65.5231,65.6262,32228.0
2020-01-09 13:00:00,69.97,69.97,69.69,69.81,47003.0,65.6262,65.6262,65.3636,65.4762,47003.0
2020-01-09 13:30:00,69.83,69.83,69.6,69.67,66929.0,65.4949,65.4949,65.2792,65.3449,66929.0
2020-01-09 14:00:00,69.67,69.76,69.63,69.68,36060.0,65.3449,65.4293,65.3074,65.3542,36060.0
2020-01-09 14:30:00,69.68,69.92,69.68,69.87,46679.0,65.3542,65.5793,65.3542,65.5325,46679.0
2020-01-09 15:00:00,69.86,69.87,69.76,69.81,50422.0,65.5231,65.5325,65.4293,65.4762,50422.0
2020-01-09 15:30:00,69.82,69.87,69.72,69.75,243080.0,65.4856,65.5325,65.3918,65.4199,243080.0
2020-01-10 09:30:00,69.73,69.93,69.36,69.92,77340.0,65.4011,65.5887,65.0541,65.5793,77340.0
2020-01-10 10:00:00,69.95,70.19,69.94,70.18,69577.0,65.6075,65.8326,65.5981,65.8232,69577.0
2020-01-10 10:30:00,70.18,70.23,70.01,70.06,42351.0,65.8232,65.8701,65.6638,65.7107,42351.0
2020-01-10 11:00:00,70.06,70.16,70.01,70.05,30622.0,65.7107,65.8044,65.6638,65.7013,30622.0
2020-01-10 11:30:00,70.05,70.18,70.05,70.15,25657.0,65.7013,65.8232,65.7013,65.7951,25657.0
2020-01-10 12:00:00,70.15,70.18,69.97,70.03,23529.0,65.7951,65.8232,65.6262,65.6825,23529.0
2020-01-10 12:30:00,70.04,70.1,70.02,70.03,19391.0,65.6919,65.7482,65.6731,65.6825,19391.0
2020-01-10 13:00:00,70.03,70.15,70.02,70.06,25145.0,65.6825,65.7951,65.6731,65.7107,25145.0
2020-01-10 13:30:00,70.06,70.11,70.03,70.09,26362.0,65.7107,65.7576,65.6825,65.7388,26362.0
2020-01-10 14:00:00,70.09,70.32,70.06,70.26,82929.0,65.7388,65.9545,65.7107,65.8982,82929.0
2020-01-10 14:30:00,70.25,70.37,70.24,70.34,29531.0,65.8889,66.0014,65.8795,65.9733,29531.0
2020-01-10 15:00:00,70.34,70.34,70.18,70.2,50091.0,65.9733,65.9733,65.8232,65.842,50091.0
2020-01-10 15:30:00,70.19,70.19,70.02,70.11,228331.0,65.8326,65.8326,65.6731,65.7576,228331.0
2020-01-13 09:30:00,70.22,70.68,70.14,70.57,43554.0,65.8607,66.2922,65.7857,66.189,43554.0
2020-01-13 10:00:00,70.54,70.83,70.49,70.75,77211.0,66.1609,66.4329,66.114,66.3578,77211.0
2020-01-13 10:30:00,70.74,70.94,70.72,70.88,33680.0,66.3484,66.536,66.3297,66.4798,33680.0
2020-01-13 11:00:00,70.89,70.99,70.84,70.86,43800.0,66.4891,66.5829,66.4422,66.461,43800.0
2020-01-13 11:30:00,70.86,71.14,70.8,70.95,64851.0,66.461,66.7236,66.4047,66.5454,64851.0
2020-01-13 12:00:00,70.97,71.15,70.97,71.08,28092.0,66.5642,66.733,66.5642,66.6673,28092.0
2020-01-13 12:30:00,71.07,71.17,71.05,71.12,30991.0,66.658,66.7517,66.6392,66.7049,30991.0
2020-01-13 13:00:00,71.13,71.22,70.86,70.87,31943.0,66.7142,66.7986,66.461,66.4704,31943.0
2020-01-13 13:30:00,70.86,70.92,70.72,70.77,37716.0,66.461,66.5173,66.3297,66.3766,37716.0
2020-01-13 14:00:00,70.78,70.78,70.51,70.53,59097.0,66.386,66.386,66.1327,66.1515,59097.0
2020-01-13 14:30:00,70.53,70.82,70.53,70.81,45483.0,66.1515,66.4235,66.1515,66.4141,45483.0
2020-01-13 15:00:00,70.82,70.88,70.79,70.8,34602.0,66.4235,66.4798,66.3953,66.4047,34602.0
2020-01-13 15:30:00,70.82,70.91,70.74,70.82,120668.0,66.4235,66.5079,66.3484,66.4235,120668.0
2020-01-14 09:30:00,70.81,70.93,70.62,70.86,40235.0,66.4141,66.5266,66.2359,66.461,40235.0
2020-01-14 10:00:00,70.83,70.88,70.63,70.7,25529.0,66.4329,66.4798,66.2453,66.3109,25529.0
2020-01-14 10:30:00,70.7,70.92,70.7,70.9,22861.0,66.3109,66.5173,66.3109,66.4985,22861.0
2020-01-14 11:00:00,70.92,71.05,70.85,70.92,30719.0,66.5173,66.6392,66.4516,66.5173,30719.0
2020-01-14 11:30:00,70.89,70.92,70.73,70.76,22510.0,66.4891,66.5173,66.3391,66.3672,22510.0
2020-01-14 12:00:00,70.77,70.83,70.7,70.74,77112.0,66.3766,66.4329,66.3109,66.3484,77112.0
2020-01-14 12:30:00,70.75,70.87,70.7,70.84,53890.0,66.3578,66.4704,66.3109,66.4422,53890.0
2020-01-14 13:00:00,70.83,70.85,70.77,70.84,20256.0,66.4329,66.4516,66.3766,66.4422,20256.0
2020-01-14 13:30:00,70.84,70.97,70.74,70.9,43018.0,66.4422,66.5642,66.3484,66.4985,43018.0
2020-01-14 14:00:00,70.91,71.15,70.84,71.13,105200.0,66.5079,66.733,66.4422,66.7142,105200.0
2020-01-14 14:30:00,71.11,71.21,71.02,71.13,57549.0,66.6955,66.7893,66.6111,66.7142,57549.0
2020-01-14 15:00:00,71.12,71.13,71.01,71.02,49315.0,66.7049,66.7142,66.6017,66.6111,49315.0
2020-01-14 15:30:00,71.02,71.18,70.95,71.16,210915.0,66.6111,66.7611,66.5454,66.7424,210915.0
2020-01-15 09:30:00,71.33,72.35,71.33,72.2,116856.0,66.9018,67.8585,66.9018,67.7178,116856.0
2020-01-15 10:00:00,72.22,72.26,72.1,72.18,60220.0,67.7366,67.7741,67.624,67.699,60220.0
2020-01-15 10:30:00,72.18,72.21,71.75,71.75,53819.0,67.699,67.7272,67.2957,67.2957,53819.0
2020-01-15 11:00:00,71.76,72.0,71.7,71.99,41155.0,67.3051,67.5302,67.2488,67.5208,41155.0
2020-01-15 11:30:00,71.99,72.23,71.99,72.13,35639.0,67.5208,67.7459,67.5208,67.6521,35639.0
2020-01-15 12:00:00,72.14,72.14,71.85,71.89,28284.0,67.6615,67.6615,67.3895,67.427,28284.0
2020-01-15 12:30:00,71.9,71.93,71.7,71.71,16935.0,67.4364,67.4646,67.2488,67.2582,16935.0
2020-01-15 13:00:00,71.71,71.84,71.68,71.84,42405.0,67.2582,67.3802,67.2301,67.3802,42405.0
2020-01-15 13:30:00,71.83,71.95,71.78,71.95,31956.0,67.3708,67.4833,67.3239,67.4833,31956.0
2020-01-15 14:00:00,71.94,72.04,71.91,72.02,26153.0,67.4739,67.5677,67.4458,67.549,26153.0
2020-01-15 14:30:00,72.02,72.02,71.84,71.84,29154.0,67.549,67.549,67.3802,67.3802,29154.0
2020-01-15 15:00:00,71.83,71.84,71.69,71.82,63860.0,67.3708,67.3802,67.2395,67.3614,63860.0
2020-01-15 15:30:00,71.81,71.92,71.76,71.84,162903.0,67.352,67.4552,67.3051,67.3802,162903.0
2020-01-16 09:30:00,71.95,71.95,71.62,71.81,43318.0,67.4833,67.4833,67.1738,67.352,43318.0
2020-01-16 10:00:00,71.85,72.15,71.73,72.15,211078.0,67.3895,67.6709,67.277,67.6709,211078.0
2020-01-16 10:30:00,72.16,72.2,71.81,71.98,78016.0,67.6803,67.7178,67.352,67.5115,78016.0
2020-01-16 11:00:00,72.0,72.08,71.92,72.01,80575.0,67.5302,67.6053,67.4552,67.5396,80575.0
2020-01-16 11:30:00,72.0,72.25,71.94,72.25,34240.0,67.5302,67.7647,67.4739,67.7647,34240.0
2020-01-16 12:00:00,72.25,72.35,72.13,72.17,37442.0,67.7647,67.8585,67.6521,67.6897,37442.0
2020-01-16 12:30:00,72.17,72.28,71.97,72.18,126638.0,67.6897,67.7928,67.5021,67.699,126638.0
2020-01-16 13:00:00,72.18,72.18,71.96,71.98,31352.0,67.699,67.699,67.4927,67.5115,31352.0
2020-01-16 13:30:00,71.97,72.03,71.96,71.99,30953.0,67.5021,67.5584,67.4927,67.5208,30953.0
2020-01-16 14:00:00,71.98,72.04,71.93,71.99,30084.0,67.5115,67.5677,67.4646,67.5208,30084.0
2020-01-16 14:30:00,71.98,71.99,71.9,71.91,49581.0,67.5115,67.5208,67.4364,67.4458,49581.0
2020-01-16 15:00:00,71.92,71.92,71.78,71.8,71870.0,67.4552,67.4552,67.3239,67.3426,71870.0
2020-01-16 15:30:00,71.8,71.82,71.64,71.68,315676.0,67.3426,67.3614,67.1926,67.2301,315676.0
2020-01-17 09:30:00,71.76,72.11,71.66,71.86,269413.0,67.3051,67.6334,67.2113,67.3989,269413.0
2020-01-17 10:00:00,71.85,72.13,71.73,71.93,80595.0,67.3895,67.6521,67.277,67.4646,80595.0
2020-01-17 10:30:00,71.95,72.16,71.87,72.12,77202.0,67.4833,67.6803,67.4083,67.6428,77202.0
2020-01-17 11:00:00,72.1,72.22,71.99,72.02,111563.0,67.624,67.7366,67.5208,67.549,111563.0
2020-01-17 11:30:00,72.02,72.07,71.88,71.91,33404.0,67.549,67.5959,67.4177,67.4458,33404.0
2020-01-17 12:00:00,71.91,72.06,71.88,72.01,33345.0,67.4458,67.5865,67.4177,67.5396,33345.0
2020-01-17 12:30:00,72.01,72.01,71.86,71.95,36456.0,67.5396,67.5396,67.3989,67.4833,36456.0
2020-01-17 13:00:00,71.93,72.16,71.9,72.04,93732.0,67.4646,67.6803,67.4364,67.5677,93732.0
2020-01-17 13:30:00,72.05,72.18,72.01,72.03,38427.0,67.5771,67.699,67.5396,67.5584,38427.0
2020-01-17 14:00:00,72.03,72.07,71.94,71.99,151244.0,67.5584,67.5959,67.4739,67.5208,151244.0
2020-01-17 14:30:00,72.0,72.02,71.93,72.01,83157.0,67.5302,67.549,67.4646,67.5396,83157.0
2020-01-17 15:00:00,72.01,72.04,71.85,71.87,114067.0,67.5396,67.5677,67.3895,67.4083,114067.0
2020-01-17 15:30:00,71.87,72.17,71.86,72.02,363678.0,67.4083,67.6897,67.3989,67.549,363678.0
2020-01-21 09:30:00,72.0,72.57,71.87,71.98,145992.0,67.5302,68.0648,67.4083,67.5115,145992.0
2020-01-21 10:00:00,72.0,72.08,71.82,71.96,72337.0,67.5302,67.6053,67.3614,67.4927,72337.0
2020-01-21 10:30:00,71.95,72.04,71.91,71.94,65334.0,67.4833,67.5677,67.4458,67.4739,65334.0
2020-01-21 11:00:00,71.93,72.0,71.79,71.91,101847.0,67.4646,67.5302,67.3333,67.4458,101847.0
2020-01-21 11:30:00,71.91,72.01,71.81,71.87,85603.0,67.4458,67.5396,67.352,67.4083,85603.0
2020-01-21 12:00:00,71.87,71.97,71.86,71.92,77933.0,67.4083,67.5021,67.3989,67.4552,77933.0
2020-01-21 12:30:00,71.92,71.99,71.87,71.96,56886.0,67.4552,67.5208,67.4083,67.4927,56886.0
2020-01-21 13:00:00,71.96,72.02,71.95,71.98,62472.0,67.4927,67.549,67.4833,67.5115,62472.0
2020-01-21 13:30:00,71.98,72.09,71.96,72.08,162467.0,67.5115,67.6146,67.4927,67.6053,162467.0
2020-01-21 14:00:00,72.08,72.43,72.07,72.26,51261.0,67.6053,67.9335,67.5959,67.7741,51261.0
2020-01-21 14:30:00,72.27,72.32,72.17,72.27,58243.0,67.7835,67.8304,67.6897,67.7835,58243.0
2020-01-21 15:00:00,72.27,72.46,72.26,72.4,192080.0,67.7835,67.9617,67.7741,67.9054,192080.0
2020-01-21 15:30:00,72.4,72.51,72.34,72.51,264046.0,67.9054,68.0086,67.8491,68.0086,264046.0
2020-01-22 09:30:00,72.63,72.65,72.22,72.39,42991.0,68.1211,68.1399,67.7366,67.896,42991.0
2020-01-22 10:00:00,72.37,72.46,72.21,72.21,41210.0,67.8773,67.9617,67.7272,67.7272,41210.0
2020-01-22 10:30:00,72.23,72.31,72.19,72.25,72983.0,67.7459,67.821,67.7084,67.7647,72983.0
2020-01-22 11:00:00,72.25,72.34,72.18,72.26,72812.0,67.7647,67.8491,67.699,67.7741,72812.0
2020-01-22 11:30:00,72.27,72.27,72.09,72.15,47295.0,67.7835,67.7835,67.6146,67.6709,47295.0
2020-01-22 12:00:00,72.15,72.32,72.13,72.19,43233.0,67.6709,67.8304,67.6521,67.7084,43233.0
2020-01-22 12:30:00,72.2,72.27,72.18,72.23,24204.0,67.7178,67.7835,67.699,67.7459,24204.0
2020-01-22 13:00:00,72.23,72.49,72.23,72.46,33435.0,67.7459,67.9898,67.7459,67.9617,33435.0
2020-01-22 13:30:00,72.45,72.58,72.36,72.57,32989.0,67.9523,68.0742,67.8679,68.0648,32989.0
2020-01-22 14:00:00,72.58,72.6,72.48,72.56,63895.0,68.0742,68.093,67.9804,68.0555,63895.0
2020-01-22 14:30:00,72.56,72.61,72.2,72.24,46830.0,68.0555,68.1024,67.7178,67.7553,46830.0
2020-01-22 15:00:00,72.23,72.46,72.2,72.39,94880.0,67.7459,67.9617,67.7178,67.896,94880.0
2020-01-22 15:30:00,72.39,72.43,72.21,72.23,336521.0,67.896,67.9335,67.7272,67.7459,336521.0
2020-01-23 09:30:00,72.14,72.74,72.0,72.49,85678.0,67.6615,68.2243,67.5302,67.9898,85678.0
2020-01-23 10:00:00,72.52,72.53,72.15,72.23,91428.0,68.0179,68.0273,67.6709,67.7459,91428.0
2020-01-23 10:30:00,72.24,72.38,72.0,72.02,134274.0,67.7553,67.8866,67.5302,67.549,134274.0
2020-01-23 11:00:00,72.01,72.08,71.43,71.56,150200.0,67.5396,67.6053,66.9956,67.1175,150200.0
2020-01-23 11:30:00,71.55,71.57,71.15,71.21,106712.0,67.1082,67.1269,66.733,66.7893,106712.0
2020-01-23 12:00:00,71.2,71.48,71.17,71.24,104020.0,66.7799,67.0425,66.7517,66.8174,104020.0
2020-01-23 12:30:00,71.23,71.23,71.0,71.17,90691.0,66.808,66.808,66.5923,66.7517,90691.0
2020-01-23 13:00:00,71.17,71.18,70.95,70.99,84366.0,66.7517,66.7611,66.5454,66.5829,84366.0
2020-01-23 13:30:00,71.0,71.32,70.99,71.25,36942.0,66.5923,66.8924,66.5829,66.8268,36942.0
2020-01-23 14:00:00,71.24,71.26,71.03,71.15,101678.0,66.8174,66.8362,66.6204,66.733,101678.0
2020-01-23 14:30:00,71.13,71.21,70.99,71.06,63569.0,66.7142,66.7893,66.5829,66.6486,63569.0
2020-01-23 15:00:00,71.06,71.35,71.05,71.34,81151.0,66.6486,66.9206,66.6392,66.9112,81151.0
2020-01-23 15:30:00,71.34,71.34,70.94,70.98,388109.0,66.9112,66.9112,66.536,66.5735,388109.0
2020-01-24 09:30:00,71.24,71.89,71.16,71.82,92944.0,66.8174,67.427,66.7424,67.3614,92944.0
2020-01-24 10:00:00,71.8,71.92,71.54,71.67,118322.0,67.3426,67.4552,67.0988,67.2207,118322.0
2020-01-24 10:30:00,71.68,71.78,71.58,71.63,127724.0,67.2301,67.3239,67.1363,67.1832,127724.0
2020-01-24 11:00:00,71.62,71.65,71.38,71.44,92920.0,67.1738,67.2019,66.9487,67.005,92920.0
2020-01-24 11:30:00,71.45,71.53,71.27,71.46,84634.0,67.0144,67.0894,66.8455,67.0237,84634.0
2020-01-24 12:00:00,71.46,71.49,71.22,71.23,52678.0,67.0237,67.0519,66.7986,66.808,52678.0
2020-01-24 12:30:00,71.22,71.29,71.03,71.18,56812.0,66.7986,66.8643,66.6204,66.7611,56812.0
2020-01-24 13:00:00,71.18,71.26,70.99,71.17,290661.0,66.7611,66.8362,66.5829,66.7517,290661.0
2020-01-24 13:30:00,71.17,71.35,71.13,71.31,53193.0,66.7517,66.9206,66.7142,66.8831,53193.0
2020-01-24 14:00:00,71.3,71.31,71.07,71.07,50096.0,66.8737,66.8831,66.658,66.658,50096.0
2020-01-24 14:30:00,71.07,71.21,70.94,71.05,130843.0,66.658,66.7893,66.536,66.6392,130843.0
2020-01-24 15:00:00,71.04,71.37,71.03,71.29,132103.0,66.6298,66.9393,66.6204,66.8643,132103.0
2020-01-24 15:30:00,71.29,71.46,71.18,71.31,587058.0,66.8643,67.0237,66.7611,66.8831,587058.0
2020-01-27 09:30:00,71.0,71.73,70.28,71.57,289115.0,66.5923,67.277,65.917,67.1269,289115.0
2020-01-27 10:00:00,71.57,72.01,71.52,71.73,104690.0,67.1269,67.5396,67.08,67.277,104690.0
2020-01-27 10:30:00,71.72,72.04,71.71,71.96,253133.0,67.2676,67.5677,67.2582,67.4927,253133.0
2020-01-27 11:00:00,71.97,72.44,71.87,72.39,275711.0,67.5021,67.9429,67.4083,67.896,275711.0
2020-01-27 11:30:00,72.37,72.68,72.36,72.61,137068.0,67.8773,68.168,67.8679,68.1024,137068.0
2020-01-27 12:00:00,72.6,72.67,72.36,72.36,93392.0,68.093,68.1586,67.8679,67.8679,93392.0
2020-01-27 12:30:00,72.36,72.62,72.35,72.48,80321.0,67.8679,68.1117,67.8585,67.9804,80321.0
2020-01-27 13:00:00,72.48,72.65,72.46,72.61,115977.0,67.9804,68.1399,67.9617,68.1024,115977.0
2020-01-27 13:30:00,72.63,72.66,72.51,72.56,70261.0,68.1211,68.1492,68.0086,68.0555,70261.0
2020-01-27 14:00:00,72.56,72.75,72.48,72.68,97543.0,68.0555,68.2337,67.9804,68.168,97543.0
2020-01-27 14:30:00,72.66,72.79,72.6,72.73,104685.0,68.1492,68.2712,68.093,68.2149,104685.0
2020-01-27 15:00:00,72.74,72.74,72.51,72.53,117830.0,68.2243,68.2243,68.0086,68.0273,117830.0
2020-01-27 15:30:00,72.53,72.59,72.37,72.38,354954.0,68.0273,68.0836,67.8773,67.8866,354954.0
2020-01-28 09:30:00,72.14,72.52,72.04,72.38,83514.0,67.6615,68.0179,67.5677,67.8866,83514.0
2020-01-28 10:00:00,72.37,72.6,72.35,72.41,237855.0,67.8773,68.093,67.8585,67.9148,237855.0
2020-01-28 10:30:00,72.44,72.69,72.4,72.61,32870.0,67.9429,68.1774,67.9054,68.1024,32870.0
2020-01-28 11:00:00,72.61,72.76,72.48,72.66,35590.0,68.1024,68.243,67.9804,68.1492,35590.0
2020-01-28 11:30:00,72.65,72.67,72.45,72.48,23895.0,68.1399,68.1586,67.9523,67.9804,23895.0
2020-01-28 12:00:00,72.49,72.5,72.37,72.38,22779.0,67.9898,67.9992,67.8773,67.8866,22779.0
2020-01-28 12:30:00,72.36,72.38,72.15,72.2,27618.0,67.8679,67.8866,67.6709,67.7178,27618.0
2020-01-28 13:00:00,72.19,72.19,71.78,71.8,26008.0,67.7084,67.7084,67.3239,67.3426,26008.0
2020-01-28 13:30:00,71.8,71.89,71.56,71.62,91392.0,67.3426,67.427,67.1175,67.1738,91392.0
2020-01-28 14:00:00,71.64,71.85,71.52,71.77,45543.0,67.1926,67.3895,67.08,67.3145,45543.0
2020-01-28 14:30:00,71.77,71.93,71.73,71.87,50372.0,67.3145,67.4646,67.277,67.4083,50372.0
2020-01-28 15:00:00,71.87,72.02,71.87,71.99,215297.0,67.4083,67.549,67.4083,67.5208,215297.0
2020-01-28 15:30:00,71.98,72.23,71.94,72.03,286492.0,67.5115,67.7459,67.4739,67.5584,286492.0
2020-01-29 09:30:00,72.08,72.57,71.7,72.51,51501.0,67.6053,68.0648,67.2488,68.0086,51501.0
2020-01-29 10:00:00,72.51,72.65,72.47,72.49,35974.0,68.0086,68.1399,67.971,67.9898,35974.0
2020-01-29 10:30:00,72.49,72.88,72.39,72.76,41070.0,67.9898,68.3556,67.896,68.243,41070.0
2020-01-29 11:00:00,72.77,72.95,72.75,72.94,32859.0,68.2524,68.4212,68.2337,68.4119,32859.0
2020-01-29 11:30:00,72.93,73.0,72.83,72.96,40478.0,68.4025,68.4681,68.3087,68.4306,40478.0
2020-01-29 12:00:00,72.96,73.0,72.82,72.86,38202.0,68.4306,68.4681,68.2993,68.3368,38202.0
2020-01-29 12:30:00,72.86,72.96,72.83,72.96,77585.0,68.3368,68.4306,68.3087,68.4306,77585.0
2020-01-29 13:00:00,72.96,72.99,72.86,72.94,45401.0,68.4306,68.4588,68.3368,68.4119,45401.0
2020-01-29 13:30:00,72.94,72.99,72.85,72.85,47382.0,68.4119,68.4588,68.3275,68.3275,47382.0
2020-01-29 14:00:00,72.69,73.1,72.68,73.0,77610.0,68.1774,68.5619,68.168,68.4681,77610.0
2020-01-29 14:30:00,73.0,73.08,72.93,73.01,60921.0,68.4681,68.5432,68.4025,68.4775,60921.0
2020-01-29 15:00:00,73.02,73.04,72.83,72.93,99554.0,68.4869,68.5057,68.3087,68.4025,99554.0
2020-01-29 15:30:00,72.94,73.07,72.68,72.69,264059.0,68.4119,68.5338,68.168,68.1774,264059.0
2020-01-30 09:30:00,72.9,73.09,72.34,72.55,90411.0,68.3743,68.5526,67.8491,68.0461,90411.0
2020-01-30 10:00:00,72.55,72.67,72.39,72.56,40916.0,68.0461,68.1586,67.896,68.0555,40916.0
2020-01-30 10:30:00,72.56,72.61,72.37,72.53,59144.0,68.0555,68.1024,67.8773,68.0273,59144.0
2020-01-30 11:00:00,72.53,72.71,72.47,72.66,105473.0,68.0273,68.1961,67.971,68.1492,105473.0
2020-01-30 11:30:00,72.67,72.78,72.56,72.56,93702.0,68.1586,68.2618,68.0555,68.0555,93702.0
2020-01-30 12:00:00,72.56,72.75,72.48,72.68,94010.0,68.0555,68.2337,67.9804,68.168,94010.0
2020-01-30 12:30:00,72.69,72.75,72.57,72.6,51269.0,68.1774,68.2337,68.0648,68.093,51269.0
2020-01-30 13:00:00,72.62,72.64,72.49,72.5,98830.0,68.1117,68.1305,67.9898,67.9992,98830.0
2020-01-30 13:30:00,72.5,72.5,71.93,72.18,241155.0,67.9992,67.9992,67.4646,67.699,241155.0
2020-01-30 14:00:00,72.18,72.43,72.18,72.33,76714.0,67.699,67.9335,67.699,67.8397,76714.0
2020-01-30 14:30:00,72.33,72.82,72.19,72.72,706323.0,67.8397,68.2993,67.7084,68.2055,706323.0
2020-01-30 15:00:00,72.73,72.9,72.56,72.59,134614.0,68.2149,68.3743,68.0555,68.0836,134614.0
2020-01-30 15:30:00,72.57,72.83,72.55,72.76,426451.0,68.0648,68.3087,68.0461,68.243,426451.0
2020-01-31 09:30:00,74.54,77.24,74.13,76.35,527873.0,69.9125,72.4449,69.528,71.6102,527873.0
2020-01-31 10:00:00,76.36,76.69,75.56,75.65,169333.0,71.6196,71.9291,70.8692,70.9536,169333.0
2020-01-31 10:30:00,75.65,75.88,75.27,75.77,169516.0,70.9536,71.1693,70.5972,71.0662,169516.0
2020-01-31 11:00:00,75.77,75.88,75.35,75.36,128609.0,71.0662,71.1693,70.6723,70.6816,128609.0
2020-01-31 11:30:00,75.33,75.56,74.65,74.66,102910.0,70.6535,70.8692,70.0157,70.0251,102910.0
2020-01-31 12:00:00,74.67,74.87,74.25,74.38,96986.0,70.0345,70.222,69.6405,69.7625,96986.0
2020-01-31 12:30:00,74.35,75.05,74.07,75.05,151900.0,69.7343,70.3909,69.4717,70.3909,151900.0
2020-01-31 13:00:00,75.02,75.14,74.12,74.41,120173.0,70.3627,70.4753,69.5186,69.7906,120173.0
2020-01-31 13:30:00,74.4,74.9,74.24,74.64,120210.0,69.7812,70.2502,69.6312,70.0063,120210.0
2020-01-31 14:00:00,74.63,74.69,74.18,74.34,113682.0,69.9969,70.0532,69.5749,69.725,113682.0
2020-01-31 14:30:00,74.37,74.46,74.17,74.41,101487.0,69.7531,69.8375,69.5655,69.7906,101487.0
2020-01-31 15:00:00,74.41,74.49,74.26,74.33,154438.0,69.7906,69.8656,69.6499,69.7156,154438.0
2020-01-31 15:30:00,74.34,74.46,74.15,74.21,544412.0,69.725,69.8375,69.5467,69.603,544412.0
2020-02-03 09:30:00,74.73,76.38,74.58,76.03,209668.0,70.0907,71.6383,69.9501,71.31,209668.0
2020-02-03 10:00:00,76.09,76.34,75.72,76.12,133036.0,71.3663,71.6008,71.0193,71.3944,133036.0
2020-02-03 10:30:00,76.11,76.17,75.72,75.95,141383.0,71.3851,71.4413,71.0193,71.235,141383.0
2020-02-03 11:00:00,75.96,76.04,75.69,75.76,106276.0,71.2444,71.3194,70.9911,71.0568,106276.0
2020-02-03 11:30:00,75.76,75.96,75.6,75.96,68260.0,71.0568,71.2444,70.9067,71.2444,68260.0
2020-02-03 12:00:00,75.95,75.95,75.73,75.75,64128.0,71.235,71.235,71.0287,71.0474,64128.0
2020-02-03 12:30:00,75.75,75.82,75.68,75.75,61929.0,71.0474,71.1131,70.9818,71.0474,61929.0
2020-02-03 13:00:00,75.76,75.78,75.33,75.33,78547.0,71.0568,71.0756,70.6535,70.6535,78547.0
2020-02-03 13:30:00,75.35,75.62,75.24,75.57,89530.0,70.6723,70.9255,70.5691,70.8786,89530.0
2020-02-03 14:00:00,75.56,75.57,75.32,75.38,58670.0,70.8692,70.8786,70.6441,70.7004,58670.0
2020-02-03 14:30:00,75.39,75.42,75.13,75.2,78924.0,70.7098,70.7379,70.4659,70.5316,78924.0
2020-02-03 15:00:00,75.21,75.57,75.2,75.57,131587.0,70.5409,70.8786,70.5316,70.8786,131587.0
2020-02-03 15:30:00,75.57,75.58,75.09,75.11,357188.0,70.8786,70.888,70.4284,70.4472,357188.0
2020-02-04 09:30:00,75.13,75.74,74.81,75.28,179086.0,70.4659,71.038,70.1658,70.6066,179086.0
2020-02-04 10:00:00,75.27,75.41,75.02,75.05,147053.0,70.5972,70.7285,70.3627,70.3909,147053.0
2020-02-04 10:30:00,75.03,75.69,74.98,75.56,250165.0,70.3721,70.9911,70.3252,70.8692,250165.0
2020-02-04 11:00:00,75.56,75.7,75.42,75.51,152452.0,70.8692,71.0005,70.7379,70.8223,152452.0
2020-02-04 11:30:00,75.48,75.49,75.28,75.45,86401.0,70.7942,70.8036,70.6066,70.766,86401.0
2020-02-04 12:00:00,75.45,75.58,75.33,75.36,62404.0,70.766,70.888,70.6535,70.6816,62404.0
2020-02-04 12:30:00,75.35,75.37,75.18,75.18,64027.0,70.6723,70.691,70.5128,70.5128,64027.0
2020-02-04 13:00:00,75.19,75.35,75.08,75.11,100938.0,70.5222,70.6723,70.419,70.4472,100938.0
2020-02-04 13:30:00,75.12,75.39,75.05,75.24,63208.0,70.4565,70.7098,70.3909,70.5691,63208.0
2020-02-04 14:00:00,75.21,75.37,75.19,75.21,52841.0,70.5409,70.691,70.5222,70.5409,52841.0
2020-02-04 14:30:00,75.21,75.21,75.09,75.13,57402.0,70.5409,70.5409,70.4284,70.4659,57402.0
2020-02-04 15:00:00,75.14,75.18,75.02,75.13,71097.0,70.4753,70.5128,70.3627,70.4659,71097.0
2020-02-04 15:30:00,75.13,75.15,74.61,74.74,419588.0,70.4659,70.4847,69.9782,70.1001,419588.0
2020-02-05 09:30:00,74.79,74.99,74.61,74.71,97765.0,70.147,70.3346,69.9782,70.072,97765.0
2020-02-05 10:00:00,74.7,74.92,74.42,74.75,130135.0,70.0626,70.2689,69.8,70.1095,130135.0
2020-02-05 10:30:00,74.76,74.87,74.62,74.73,117405.0,70.1189,70.222,69.9876,70.0907,117405.0
2020-02-05 11:00:00,74.73,74.86,74.68,74.84,67089.0,70.0907,70.2127,70.0438,70.1939,67089.0
2020-02-05 11:30:00,74.82,74.84,74.53,74.53,60245.0,70.1752,70.1939,69.9032,69.9032,60245.0
2020-02-05 12:00:00,74.55,74.77,74.53,74.71,57914.0,69.9219,70.1283,69.9032,70.072,57914.0
2020-02-05 12:30:00,74.71,74.78,74.63,74.75,35815.0,70.072,70.1376,69.9969,70.1095,35815.0
2020-02-05 13:00:00,74.79,74.79,74.54,74.56,40396.0,70.147,70.147,69.9125,69.9313,40396.0
2020-02-05 13:30:00,74.55,74.6,74.34,74.44,52466.0,69.9219,69.9688,69.725,69.8187,52466.0
2020-02-05 14:00:00,74.45,74.52,74.33,74.33,42457.0,69.8281,69.8938,69.7156,69.7156,42457.0
2020-02-05 14:30:00,74.35,74.41,74.24,74.27,49280.0,69.7343,69.7906,69.6312,69.6593,49280.0
2020-02-05 15:00:00,74.28,74.31,74.21,74.28,57274.0,69.6687,69.6968,69.603,69.6687,57274.0
2020-02-05 15:30:00,74.3,74.35,74.16,74.26,180402.0,69.6874,69.7343,69.5561,69.6499,180402.0
2020-02-06 09:30:00,74.3,74.73,74.24,74.49,29784.0,69.6874,70.0907,69.6312,69.8656,29784.0
2020-02-06 10:00:00,74.44,74.58,74.14,74.16,56448.0,69.8187,69.9501,69.5374,69.5561,56448.0
2020-02-06 10:30:00,74.16,74.26,74.03,74.19,80330.0,69.5561,69.6499,69.4342,69.5843,80330.0
2020-02-06 11:00:00,74.18,74.39,74.14,74.17,35133.0,69.5749,69.7718,69.5374,69.5655,35133.0
2020-02-06 11:30:00,74.16,74.36,74.14,74.28,19225.0,69.5561,69.7437,69.5374,69.6687,19225.0
2020-02-06 12:00:00,74.26,74.35,74.21,74.35,20546.0,69.6499,69.7343,69.603,69.7343,20546.0
2020-02-06 12:30:00,74.32,74.36,74.23,74.27,19743.0,69.7062,69.7437,69.6218,69.6593,19743.0
2020-02-06 13:00:00,74.27,74.33,74.09,74.09,22801.0,69.6593,69.7156,69.4905,69.4905,22801.0
2020-02-06 13:30:00,74.12,74.18,74.03,74.16,28962.0,69.5186,69.5749,69.4342,69.5561,28962.0
2020-02-06 14:00:00,74.15,74.15,74.03,74.11,20262.0,69.5467,69.5467,69.4342,69.5092,20262.0
2020-02-06 14:30:00,74.11,74.11,73.95,73.96,37886.0,69.5092,69.5092,69.3592,69.3685,37886.0
2020-02-06 15:00:00,73.97,74.09,73.97,74.03,37195.0,69.3779,69.4905,69.3779,69.4342,37195.0
2020-02-06 15:30:00,74.04,74.09,73.84,73.96,114735.0,69.4436,69.4905,69.256,69.3685,114735.0
2020-02-07 09:30:00,74.3,74.62,73.8,73.96,45588.0,69.6874,69.9876,69.2185,69.3685,45588.0
2020-02-07 10:00:00,73.97,74.44,73.85,74.35,98022.0,69.3779,69.8187,69.2654,69.7343,98022.0
2020-02-07 10:30:00,74.36,74.37,74.14,74.18,18585.0,69.7437,69.7531,69.5374,69.5749,18585.0
2020-02-07 11:00:00,74.18,74.54,74.18,74.41,32016.0,69.5749,69.9125,69.5749,69.7906,32016.0
2020-02-07 11:30:00,74.41,74.49,74.26,74.39,44616.0,69.7906,69.8656,69.6499,69.7718,44616.0
2020-02-07 12:00:00,74.4,74.46,74.27,74.36,55869.0,69.7812,69.8375,69.6593,69.7437,55869.0
2020-02-07 12:30:00,74.35,74.37,74.24,74.27,24772.0,69.7343,69.7531,69.6312,69.6593,24772.0
2020-02-07 13:00:00,74.27,74.39,74.23,74.36,60993.0,69.6593,69.7718,69.6218,69.7437,60993.0
2020-02-07 13:30:00,74.37,74.43,74.32,74.43,69010.0,69.7531,69.8094,69.7062,69.8094,69010.0
2020-02-07 14:00:00,74.44,74.48,74.34,74.42,56351.0,69.8187,69.8563,69.725,69.8,56351.0
2020-02-07 14:30:00,74.42,74.48,74.37,74.47,33703.0,69.8,69.8563,69.7531,69.8469,33703.0
2020-02-07 15:00:00,74.47,74.6,74.46,74.59,45952.0,69.8469,69.9688,69.8375,69.9594,45952.0
2020-02-07 15:30:00,74.58,74.68,74.48,74.5,192019.0,69.9501,70.0438,69.8563,69.875,192019.0
2020-02-10 09:30:00,74.58,75.22,74.58,74.95,46879.0,69.9501,70.5503,69.9501,70.2971,46879.0
2020-02-10 10:00:00,74.93,75.13,74.9,75.06,38125.0,70.2783,70.4659,70.2502,70.4003,38125.0
2020-02-10 10:30:00,75.07,75.1,74.94,75.05,39692.0,70.4096,70.4378,70.2877,70.3909,39692.0
2020-02-10 11:00:00,75.05,75.3,75.01,75.22,31053.0,70.3909,70.6254,70.3534,70.5503,31053.0
2020-02-10 11:30:00,75.22,75.32,75.1,75.25,28334.0,70.5503,70.6441,70.4378,70.5785,28334.0
2020-02-10 12:00:00,75.23,75.31,75.18,75.26,21408.0,70.5597,70.6347,70.5128,70.5878,21408.0
2020-02-10 12:30:00,75.26,75.27,75.16,75.23,31944.0,70.5878,70.5972,70.494,70.5597,31944.0
2020-02-10 13:00:00,75.22,75.27,75.18,75.23,27535.0,70.5503,70.5972,70.5128,70.5597,27535.0
2020-02-10 13:30:00,75.21,75.25,75.18,75.21,25144.0,70.5409,70.5785,70.5128,70.5409,25144.0
2020-02-10 14:00:00,75.22,75.41,75.18,75.4,43192.0,70.5503,70.7285,70.5128,70.7191,43192.0
2020-02-10 14:30:00,75.41,75.57,75.38,75.55,47410.0,70.7285,70.8786,70.7004,70.8598,47410.0
2020-02-10 15:00:00,75.55,75.55,75.44,75.52,51851.0,70.8598,70.8598,70.7567,70.8317,51851.0
2020-02-10 15:30:00,75.52,75.67,75.48,75.55,215772.0,70.8317,70.9724,70.7942,70.8598,215772.0
2020-02-11 09:30:00,75.35,75.74,75.13,75.18,49835.0,70.6723,71.038,70.4659,70.5128,49835.0
2020-02-11 10:00:00,75.15,75.2,74.96,75.12,31935.0,70.4847,70.5316,70.3065,70.4565,31935.0
2020-02-11 10:30:00,75.12,75.14,74.77,74.83,37529.0,70.4565,70.4753,70.1283,70.1845,37529.0
2020-02-11 11:00:00,74.79,74.86,74.64,74.78,24730.0,70.147,70.2127,70.0063,70.1376,24730.0
2020-02-11 11:30:00,74.78,74.97,74.63,74.72,35086.0,70.1376,70.3158,69.9969,70.0814,35086.0
2020-02-11 12:00:00,74.72,74.74,74.58,74.67,28951.0,70.0814,70.1001,69.9501,70.0345,28951.0
2020-02-11 12:30:00,74.66,74.75,74.58,74.71,28465.0,70.0251,70.1095,69.9501,70.072,28465.0
2020-02-11 13:00:00,74.72,74.74,74.6,74.69,27333.0,70.0814,70.1001,69.9688,70.0532,27333.0
2020-02-11 13:30:00,74.68,74.89,74.65,74.84,35155.0,70.0438,70.2408,70.0157,70.1939,35155.0
2020-02-11 14:00:00,74.83,74.97,74.76,74.78,29523.0,70.1845,70.3158,70.1189,70.1376,29523.0
2020-02-11 14:30:00,74.79,74.9,74.75,74.75,35184.0,70.147,70.2502,70.1095,70.1095,35184.0
2020-02-11 15:00:00,74.75,74.95,74.7,74.93,46586.0,70.1095,70.2971,70.0626,70.2783,46586.0
2020-02-11 15:30:00,74.94,75.02,74.72,74.77,180012.0,70.2877,70.3627,70.0814,70.1283,180012.0
2020-02-12 09:30:00,74.55,75.08,74.55,75.02,71772.0,69.9219,70.419,69.9219,70.3627,71772.0
2020-02-12 10:00:00,75.03,75.18,74.78,75.11,59167.0,70.3721,70.5128,70.1376,70.4472,59167.0
2020-02-12 10:30:00,75.14,75.48,75.09,75.41,124924.0,70.4753,70.7942,70.4284,70.7285,124924.0
2020-02-12 11:00:00,75.38,75.85,75.38,75.85,71488.0,70.7004,71.1412,70.7004,71.1412,71488.0
2020-02-12 11:30:00,75.8,75.84,75.59,75.64,70874.0,71.0943,71.1318,70.8974,70.9442,70874.0
2020-02-12 12:00:00,75.64,75.64,75.48,75.58,44331.0,70.9442,70.9442,70.7942,70.888,44331.0
2020-02-12 12:30:00,75.59,75.65,75.41,75.45,39466.0,70.8974,70.9536,70.7285,70.766,39466.0
2020-02-12 13:00:00,75.45,75.49,75.31,75.43,36166.0,70.766,70.8036,70.6347,70.7473,36166.0
2020-02-12 13:30:00,75.43,75.65,75.41,75.6,69521.0,70.7473,70.9536,70.7285,70.9067,69521.0
2020-02-12 14:00:00,75.6,75.75,75.6,75.74,44993.0,70.9067,71.0474,70.9067,71.038,44993.0
2020-02-12 14:30:00,75.73,75.92,75.68,75.87,107751.0,71.0287,71.2069,70.9818,71.16,107751.0
2020-02-12 15:00:00,75.88,75.92,75.57,75.63,199985.0,71.1693,71.2069,70.8786,70.9349,199985.0
2020-02-12 15:30:00,75.64,75.78,75.58,75.68,239486.0,70.9442,71.0756,70.888,70.9818,239486.0
2020-02-13 09:30:00,75.49,76.43,75.42,75.55,142241.0,71.028,71.9124,70.9621,71.0844,142241.0
2020-02-13 10:00:00,75.58,75.82,75.54,75.67,26425.0,71.1127,71.3385,71.075,71.1973,26425.0
2020-02-13 10:30:00,75.68,75.79,75.63,75.63,33133.0,71.2067,71.3102,71.1597,71.1597,33133.0
2020-02-13 11:00:00,75.62,75.66,75.43,75.59,27310.0,71.1503,71.1879,70.9715,71.1221,27310.0
2020-02-13 11:30:00,75.6,75.66,75.55,75.56,27725.0,71.1315,71.1879,71.0844,71.0938,27725.0
2020-02-13 12:00:00,75.57,75.68,75.52,75.67,20498.0,71.1032,71.2067,71.0562,71.1973,20498.0
2020-02-13 12:30:00,75.68,75.82,75.68,75.76,28523.0,71.2067,71.3385,71.2067,71.282,28523.0
2020-02-13 13:00:00,75.75,75.91,75.73,75.91,30187.0,71.2726,71.4232,71.2538,71.4232,30187.0
2020-02-13 13:30:00,75.92,75.98,75.82,75.83,29221.0,71.4326,71.489,71.3385,71.3479,29221.0
2020-02-13 14:00:00,75.82,75.9,75.79,75.83,35398.0,71.3385,71.4137,71.3102,71.3479,35398.0
2020-02-13 14:30:00,75.83,75.87,75.76,75.78,23046.0,71.3479,71.3855,71.282,71.3008,23046.0
2020-02-13 15:00:00,75.78,75.81,75.69,75.81,32077.0,71.3008,71.3291,71.2162,71.3291,32077.0
2020-02-13 15:30:00,75.81,75.81,75.6,75.72,171376.0,71.3291,71.3291,71.1315,71.2444,171376.0
2020-02-14 09:30:00,75.89,76.15,75.69,76.02,70993.0,71.4043,71.649,71.2162,71.5267,70993.0
2020-02-14 10:00:00,76.08,76.23,75.9,76.2,53229.0,71.5831,71.7242,71.4137,71.696,53229.0
2020-02-14 10:30:00,76.22,76.28,76.08,76.09,38100.0,71.7148,71.7713,71.5831,71.5925,38100.0
2020-02-14 11:00:00,76.11,76.2,75.97,76.0,59403.0,71.6113,71.696,71.4796,71.5078,59403.0
2020-02-14 11:30:00,76.0,76.19,75.98,76.17,29487.0,71.5078,71.6866,71.489,71.6678,29487.0
2020-02-14 12:00:00,76.18,76.26,76.16,76.22,12844.0,71.6772,71.7525,71.6584,71.7148,12844.0
2020-02-14 12:30:00,76.22,76.23,76.15,76.22,19445.0,71.7148,71.7242,71.649,71.7148,19445.0
2020-02-14 13:00:00,76.21,76.27,76.17,76.26,15502.0,71.7054,71.7619,71.6678,71.7525,15502.0
2020-02-14 13:30:00,76.27,76.28,76.15,76.16,19154.0,71.7619,71.7713,71.649,71.6584,19154.0
2020-02-14 14:00:00,76.16,76.31,76.14,76.27,33476.0,71.6584,71.7995,71.6396,71.7619,33476.0
2020-02-14 14:30:00,76.27,76.28,76.14,76.17,24425.0,71.7619,71.7713,71.6396,71.6678,24425.0
2020-02-14 15:00:00,76.17,76.3,76.14,76.28,59001.0,71.6678,71.7901,71.6396,71.7713,59001.0
2020-02-14 15:30:00,76.27,76.46,76.24,76.43,130808.0,71.7619,71.9406,71.7336,71.9124,130808.0
2020-02-18 09:30:00,76.54,76.85,76.13,76.51,112064.0,72.0159,72.3076,71.6301,71.9877,112064.0
2020-02-18 10:00:00,76.53,76.71,76.41,76.41,39848.0,72.0065,72.1759,71.8936,71.8936,39848.0
2020-02-18 10:30:00,76.44,76.54,76.27,76.34,186561.0,71.9218,72.0159,71.7619,71.8277,186561.0
2020-02-18 11:00:00,76.33,76.36,76.14,76.31,63209.0,71.8183,71.8466,71.6396,71.7995,63209.0
2020-02-18 11:30:00,76.34,76.45,76.22,76.3,36057.0,71.8277,71.9312,71.7148,71.7901,36057.0
2020-02-18 12:00:00,76.31,76.38,76.28,76.31,19534.0,71.7995,71.8654,71.7713,71.7995,19534.0
2020-02-18 12:30:00,76.32,76.36,76.27,76.34,29158.0,71.8089,71.8466,71.7619,71.8277,29158.0
2020-02-18 13:00:00,76.33,76.35,76.28,76.3,57349.0,71.8183,71.8371,71.7713,71.7901,57349.0
2020-02-18 13:30:00,76.31,76.42,76.12,76.14,66904.0,71.7995,71.903,71.6207,71.6396,66904.0
2020-02-18 14:00:00,76.12,76.15,75.98,76.11,44453.0,71.6207,71.649,71.489,71.6113,44453.0
2020-02-18 14:30:00,76.11,76.11,75.9,76.02,65842.0,71.6113,71.6113,71.4137,71.5267,65842.0
2020-02-18 15:00:00,76.02,76.04,75.93,76.02,51636.0,71.5267,71.5455,71.442,71.5267,51636.0
2020-02-18 15:30:00,76.03,76.15,76.0,76.14,168139.0,71.5361,71.649,71.5078,71.6396,168139.0
2020-02-19 09:30:00,76.09,76.4,75.91,76.03,72456.0,71.5925,71.8842,71.4232,71.5361,72456.0
2020-02-19 10:00:00,76.02,76.42,75.87,76.18,41210.0,71.5267,71.903,71.3855,71.6772,41210.0
2020-02-19 10:30:00,76.18,76.34,76.13,76.2,21431.0,71.6772,71.8277,71.6301,71.696,21431.0
2020-02-19 11:00:00,76.21,76.29,76.17,76.28,91727.0,71.7054,71.7807,71.6678,71.7713,91727.0
2020-02-19 11:30:00,76.25,76.27,75.94,75.97,53434.0,71.7431,71.7619,71.4514,71.4796,53434.0
2020-02-19 12:00:00,75.97,76.01,75.9,75.98,19105.0,71.4796,71.5172,71.4137,71.489,19105.0
2020-02-19 12:30:00,75.97,75.98,75.79,75.83,60124.0,71.4796,71.489,71.3102,71.3479,60124.0
2020-02-19 13:00:00,75.81,75.87,75.73,75.87,55966.0,71.3291,71.3855,71.2538,71.3855,55966.0
2020-02-19 13:30:00,75.87,75.88,75.66,75.74,17145.0,71.3855,71.3949,71.1879,71.2632,17145.0
2020-02-19 14:00:00,75.74,75.97,75.72,75.97,18753.0,71.2632,71.4796,71.2444,71.4796,18753.0
2020-02-19 14:30:00,75.95,75.98,75.86,75.87,19166.0,71.4608,71.489,71.3761,71.3855,19166.0
2020-02-19 15:00:00,75.87,75.91,75.78,75.9,33627.0,71.3855,71.4232,71.3008,71.4137,33627.0
2020-02-19 15:30:00,75.9,75.93,75.69,75.78,153263.0,71.4137,71.442,71.2162,71.3008,153263.0
2020-02-20 09:30:00,75.96,76.79,75.69,75.79,356874.0,71.4702,72.2511,71.2162,71.3102,356874.0
2020-02-20 10:00:00,75.83,76.28,75.36,76.23,298242.0,71.3479,71.7713,70.9057,71.7242,298242.0
2020-02-20 10:30:00,76.23,76.27,75.91,76.03,152728.0,71.7242,71.7619,71.4232,71.5361,152728.0
2020-02-20 11:00:00,76.05,76.05,75.58,75.85,72581.0,71.5549,71.5549,71.1127,71.3667,72581.0
2020-02-20 11:30:00,75.86,76.06,75.72,76.06,77720.0,71.3761,71.5643,71.2444,71.5643,77720.0
2020-02-20 12:00:00,76.04,76.06,75.68,75.79,101916.0,71.5455,71.5643,71.2067,71.3102,101916.0
2020-02-20 12:30:00,75.79,75.85,75.68,75.76,35497.0,71.3102,71.3667,71.2067,71.282,35497.0
2020-02-20 13:00:00,75.75,75.97,75.7,75.86,24678.0,71.2726,71.4796,71.2256,71.3761,24678.0
2020-02-20 13:30:00,75.86,75.88,75.77,75.82,26874.0,71.3761,71.3949,71.2914,71.3385,26874.0
2020-02-20 14:00:00,75.81,75.98,75.8,75.95,28408.0,71.3291,71.489,71.3197,71.4608,28408.0
2020-02-20 14:30:00,75.96,76.11,75.95,76.03,42630.0,71.4702,71.6113,71.4608,71.5361,42630.0
2020-02-20 15:00:00,76.02,76.18,75.98,76.17,53958.0,71.5267,71.6772,71.489,71.6678,53958.0
2020-02-20 15:30:00,76.17,76.45,76.09,76.31,207568.0,71.6678,71.9312,71.5925,71.7995,207568.0
2020-02-21 09:30:00,76.06,76.6,76.06,76.47,72863.0,71.5643,72.0724,71.5643,71.9501,72863.0
2020-02-21 10:00:00,76.47,76.77,76.37,76.63,53992.0,71.9501,72.2323,71.856,72.1006,53992.0
2020-02-21 10:30:00,76.67,76.7,76.56,76.62,20305.0,72.1382,72.1665,72.0347,72.0912,20305.0
2020-02-21 11:00:00,76.64,76.73,76.49,76.58,103647.0,72.11,72.1947,71.9689,72.0535,103647.0
2020-02-21 11:30:00,76.55,76.61,76.27,76.36,20200.0,72.0253,72.0818,71.7619,71.8466,20200.0
2020-02-21 12:00:00,76.34,76.45,76.3,76.32,18978.0,71.8277,71.9312,71.7901,71.8089,18978.0
2020-02-21 12:30:00,76.34,76.55,76.34,76.44,17037.0,71.8277,72.0253,71.8277,71.9218,17037.0
2020-02-21 13:00:00,76.45,76.5,76.41,76.43,26050.0,71.9312,71.9783,71.8936,71.9124,26050.0
2020-02-21 13:30:00,76.45,76.76,76.44,76.74,23074.0,71.9312,72.2229,71.9218,72.2041,23074.0
2020-02-21 14:00:00,76.69,76.87,76.69,76.84,42762.0,72.157,72.3264,72.157,72.2982,42762.0
2020-02-21 14:30:00,76.84,76.87,76.68,76.7,38164.0,72.2982,72.3264,72.1476,72.1665,38164.0
2020-02-21 15:00:00,76.72,76.74,76.57,76.65,42066.0,72.1853,72.2041,72.0441,72.1194,42066.0
2020-02-21 15:30:00,76.65,76.67,76.5,76.59,124982.0,72.1194,72.1382,71.9783,72.063,124982.0
2020-02-24 09:30:00,76.39,77.0,76.21,76.4,123889.0,71.8748,72.4487,71.7054,71.8842,123889.0
2020-02-24 10:00:00,76.4,76.5,75.92,76.06,45162.0,71.8842,71.9783,71.4326,71.5643,45162.0
2020-02-24 10:30:00,76.06,76.2,75.95,76.07,85617.0,71.5643,71.696,71.4608,71.5737,85617.0
2020-02-24 11:00:00,76.07,76.2,75.86,75.88,72922.0,71.5737,71.696,71.3761,71.3949,72922.0
2020-02-24 11:30:00,75.89,75.9,75.6,75.82,39160.0,71.4043,71.4137,71.1315,71.3385,39160.0
2020-02-24 12:00:00,75.81,75.85,75.64,75.8,58623.0,71.3291,71.3667,71.1691,71.3197,58623.0
2020-02-24 12:30:00,75.8,75.9,75.72,75.76,24211.0,71.3197,71.4137,71.2444,71.282,24211.0
2020-02-24 13:00:00,75.73,75.74,75.56,75.73,37292.0,71.2538,71.2632,71.0938,71.2538,37292.0
2020-02-24 13:30:00,75.7,75.95,75.67,75.85,29577.0,71.2256,71.4608,71.1973,71.3667,29577.0
2020-02-24 14:00:00,75.86,75.86,75.69,75.79,31860.0,71.3761,71.3761,71.2162,71.3102,31860.0
2020-02-24 14:30:00,75.8,75.92,75.73,75.92,66216.0,71.3197,71.4326,71.2538,71.4326,66216.0
2020-02-24 15:00:00,75.91,76.03,75.88,75.89,46371.0,71.4232,71.5361,71.3949,71.4043,46371.0
2020-02-24 15:30:00,75.9,75.93,75.39,75.46,151823.0,71.4137,71.442,70.9339,70.9998,151823.0
2020-02-25 09:30:00,75.33,76.01,75.33,75.72,56166.0,70.8774,71.5172,70.8774,71.2444,56166.0
2020-02-25 10:00:00,75.76,75.89,75.24,75.37,34722.0,71.282,71.4043,70.7928,70.9151,34722.0
2020-02-25 10:30:00,75.34,75.63,75.18,75.27,49952.0,70.8868,71.1597,70.7363,70.821,49952.0
2020-02-25 11:00:00,75.32,75.5,74.91,75.19,55237.0,70.868,71.0374,70.4823,70.7457,55237.0
2020-02-25 11:30:00,75.17,75.22,75.0,75.07,43321.0,70.7269,70.7739,70.5669,70.6328,43321.0
2020-02-25 12:00:00,75.09,75.23,74.85,74.91,28557.0,70.6516,70.7833,70.4258,70.4823,28557.0
2020-02-25 12:30:00,74.93,75.06,74.61,74.73,24339.0,70.5011,70.6234,70.2,70.3129,24339.0
2020-02-25 13:00:00,74.72,74.84,74.61,74.74,19519.0,70.3035,70.4164,70.2,70.3223,19519.0
2020-02-25 13:30:00,74.75,74.89,74.62,74.72,30057.0,70.3317,70.4634,70.2094,70.3035,30057.0
2020-02-25 14:00:00,74.74,74.74,74.26,74.36,39158.0,70.3223,70.3223,69.8707,69.9648,39158.0
2020-02-25 14:30:00,74.36,74.54,74.22,74.43,46651.0,69.9648,70.1341,69.833,70.0306,46651.0
2020-02-25 15:00:00,74.47,74.65,74.22,74.42,66202.0,70.0683,70.2376,69.833,70.0212,66202.0
2020-02-25 15:30:00,74.42,74.81,74.39,74.81,449155.0,70.0212,70.3882,69.993,70.3882,449155.0
2020-02-26 09:30:00,74.73,75.54,74.38,74.91,90114.0,70.3129,71.075,69.9836,70.4823,90114.0
2020-02-26 10:00:00,74.89,75.46,74.86,75.26,44677.0,70.4634,70.9998,70.4352,70.8116,44677.0
2020-02-26 10:30:00,75.21,75.49,75.13,75.16,63386.0,70.7645,71.028,70.6893,70.7175,63386.0
2020-02-26 11:00:00,75.17,75.46,75.08,75.46,28553.0,70.7269,70.9998,70.6422,70.9998,28553.0
2020-02-26 11:30:00,75.44,75.44,75.12,75.2,18476.0,70.9809,70.9809,70.6798,70.7551,18476.0
2020-02-26 12:00:00,75.21,75.22,74.88,75.04,48593.0,70.7645,70.7739,70.454,70.6046,48593.0
2020-02-26 12:30:00,75.07,75.26,74.79,74.87,96042.0,70.6328,70.8116,70.3694,70.4446,96042.0
2020-02-26 13:00:00,74.88,75.0,74.8,74.95,25158.0,70.454,70.5669,70.3788,70.5199,25158.0
2020-02-26 13:30:00,74.97,75.01,74.55,74.55,44810.0,70.5387,70.5763,70.1435,70.1435,44810.0
2020-02-26 14:00:00,74.58,74.89,74.46,74.77,50563.0,70.1718,70.4634,70.0589,70.3505,50563.0
2020-02-26 14:30:00,74.72,74.86,74.63,74.69,51819.0,70.3035,70.4352,70.2188,70.2753,51819.0
2020-02-26 15:00:00,74.69,74.82,74.58,74.64,76972.0,70.2753,70.3976,70.1718,70.2282,76972.0
2020-02-26 15:30:00,74.64,74.77,74.28,74.4,450277.0,70.2282,70.3505,69.8895,70.0024,450277.0
2020-02-27 09:30:00,74.25,74.83,74.0,74.5,119993.0,69.8613,70.407,69.626,70.0965,119993.0
2020-02-27 10:00:00,74.47,74.53,73.93,73.93,127316.0,70.0683,70.1247,69.5602,69.5602,127316.0
2020-02-27 10:30:00,73.93,73.94,73.56,73.71,91155.0,69.5602,69.5696,69.2121,69.3532,91155.0
2020-02-27 11:00:00,73.7,73.77,73.12,73.57,132306.0,69.3438,69.4096,68.7981,69.2215,132306.0
2020-02-27 11:30:00,73.52,73.53,72.95,73.41,93427.0,69.1744,69.1838,68.6381,69.0709,93427.0
2020-02-27 12:00:00,73.39,73.65,73.33,73.54,34728.0,69.0521,69.2967,68.9956,69.1932,34728.0
2020-02-27 12:30:00,73.54,73.64,73.28,73.28,56752.0,69.1932,69.2873,68.9486,68.9486,56752.0
2020-02-27 13:00:00,73.27,73.46,72.93,72.93,54742.0,68.9392,69.118,68.6193,68.6193,54742.0
2020-02-27 13:30:00,72.92,72.96,72.31,72.36,82187.0,68.6099,68.6475,68.0359,68.083,82187.0
2020-02-27 14:00:00,72.34,72.69,72.05,72.69,79906.0,68.0642,68.3935,67.7913,68.3935,79906.0
2020-02-27 14:30:00,72.64,72.66,72.25,72.26,64635.0,68.3464,68.3653,67.9795,67.9889,64635.0
2020-02-27 15:00:00,72.25,72.58,72.16,72.28,69580.0,67.9795,68.29,67.8948,68.0077,69580.0
2020-02-27 15:30:00,72.3,72.33,71.39,71.9,463530.0,68.0265,68.0548,67.1703,67.6502,463530.0
2020-02-28 09:30:00,70.21,70.98,68.05,68.49,191060.0,66.0601,66.7846,64.0277,64.4417,191060.0
2020-02-28 10:00:00,68.42,68.78,68.07,68.32,265291.0,64.3759,64.7146,64.0466,64.2818,265291.0
2020-02-28 10:30:00,68.29,68.98,68.16,68.73,146385.0,64.2536,64.9028,64.1312,64.6675,146385.0
2020-02-28 11:00:00,68.74,69.22,68.42,69.08,116998.0,64.677,65.1286,64.3759,64.9969,116998.0
2020-02-28 11:30:00,69.08,69.7,69.05,69.35,95121.0,64.9969,65.5802,64.9686,65.2509,95121.0
2020-02-28 12:00:00,69.37,69.62,69.22,69.47,74949.0,65.2697,65.5049,65.1286,65.3638,74949.0
2020-02-28 12:30:00,69.52,69.8,69.43,69.7,77151.0,65.4108,65.6743,65.3262,65.5802,77151.0
2020-02-28 13:00:00,69.75,69.75,69.22,69.34,60658.0,65.6273,65.6273,65.1286,65.2415,60658.0
2020-02-28 13:30:00,69.26,69.26,68.38,68.7,90059.0,65.1662,65.1662,64.3382,64.6393,90059.0
2020-02-28 14:00:00,68.67,68.85,68.35,68.84,89173.0,64.6111,64.7805,64.31,64.771,89173.0
2020-02-28 14:30:00,68.86,69.39,68.74,69.06,111221.0,64.7899,65.2885,64.677,64.978,111221.0
2020-02-28 15:00:00,69.01,69.13,68.4,68.48,174963.0,64.931,65.0439,64.357,64.4323,174963.0
2020-02-28 15:30:00,68.45,69.69,68.42,69.53,719406.0,64.4041,65.5708,64.3759,65.4203,719406.0
2020-03-02 09:30:00,69.83,71.11,69.53,70.99,198931.0,65.7025,66.9069,65.4203,66.794,198931.0
2020-03-02 10:00:00,70.98,71.2,70.74,70.92,81977.0,66.7846,66.9915,66.5587,66.7281,81977.0
2020-03-02 10:30:00,70.96,71.62,70.86,71.17,85661.0,66.7657,67.3867,66.6716,66.9633,85661.0
2020-03-02 11:00:00,71.17,72.17,71.17,72.03,77663.0,66.9633,67.9042,66.9633,67.7725,77663.0
2020-03-02 11:30:00,72.07,72.99,71.98,72.74,271329.0,67.8101,68.6757,67.7254,68.4405,271329.0
2020-03-02 12:00:00,72.71,73.0,72.6,72.92,90113.0,68.4123,68.6852,68.3088,68.6099,90113.0
2020-03-02 12:30:00,72.94,73.35,72.78,72.86,139386.0,68.6287,69.0145,68.4782,68.5534,139386.0
2020-03-02 13:00:00,72.89,72.99,72.47,72.67,103098.0,68.5817,68.6757,68.1865,68.3747,103098.0
2020-03-02 13:30:00,72.68,73.42,72.65,73.42,76232.0,68.3841,69.0803,68.3558,69.0803,76232.0
2020-03-02 14:00:00,73.45,73.54,73.05,73.25,101268.0,69.1086,69.1932,68.7322,68.9204,101268.0
2020-03-02 14:30:00,73.24,73.48,72.89,73.0,147330.0,68.911,69.1368,68.5817,68.6852,147330.0
2020-03-02 15:00:00,73.0,73.79,72.93,73.62,145004.0,68.6852,69.4285,68.6193,69.2685,145004.0
2020-03-02 15:30:00,73.62,75.04,73.6,74.97,545586.0,69.2685,70.6046,69.2497,70.5387,545586.0
2020-03-03 09:30:00,75.0,75.27,74.45,74.59,138483.0,70.5669,70.821,70.0494,70.1812,138483.0
2020-03-03 10:00:00,74.55,75.91,74.54,74.86,168563.0,70.1435,71.4232,70.1341,70.4352,168563.0
2020-03-03 10:30:00,74.88,75.47,74.78,75.0,134370.0,70.454,71.0092,70.3599,70.5669,134370.0
2020-03-03 11:00:00,74.96,75.07,73.14,73.34,102327.0,70.5293,70.6328,68.8169,69.0051,102327.0
2020-03-03 11:30:00,73.34,74.16,73.11,74.16,158061.0,69.0051,69.7766,68.7887,69.7766,158061.0
2020-03-03 12:00:00,74.11,74.4,73.81,73.92,54972.0,69.7295,70.0024,69.4473,69.5508,54972.0
2020-03-03 12:30:00,73.94,74.2,73.73,74.14,66442.0,69.5696,69.8142,69.372,69.7578,66442.0
2020-03-03 13:00:00,74.12,74.12,73.16,73.39,62756.0,69.739,69.739,68.8357,69.0521,62756.0
2020-03-03 13:30:00,73.39,73.67,72.91,73.01,66161.0,69.0521,69.3156,68.6005,68.6946,66161.0
2020-03-03 14:00:00,73.01,73.21,72.42,72.9,87937.0,68.6946,68.8827,68.1394,68.5911,87937.0
2020-03-03 14:30:00,72.94,73.31,72.51,73.03,79828.0,68.6287,68.9768,68.2241,68.7134,79828.0
2020-03-03 15:00:00,73.06,73.85,73.01,73.83,72125.0,68.7416,69.4849,68.6946,69.4661,72125.0
2020-03-03 15:30:00,73.83,73.86,72.73,73.06,269905.0,69.4661,69.4943,68.4311,68.7416,269905.0
2020-03-04 09:30:00,74.39,74.81,73.91,74.36,141798.0,69.993,70.3882,69.5414,69.9648,141798.0
2020-03-04 10:00:00,74.39,74.84,74.1,74.58,137612.0,69.993,70.4164,69.7201,70.1718,137612.0
2020-03-04 10:30:00,74.56,74.64,74.33,74.45,47246.0,70.1529,70.2282,69.9365,70.0494,47246.0
2020-03-04 11:00:00,74.47,74.58,74.09,74.32,148005.0,70.0683,70.1718,69.7107,69.9271,148005.0
2020-03-04 11:30:00,74.35,74.44,74.16,74.29,143564.0,69.9554,70.04,69.7766,69.8989,143564.0
2020-03-04 12:00:00,74.28,74.94,74.27,74.9,139930.0,69.8895,70.5105,69.8801,70.4729,139930.0
2020-03-04 12:30:00,74.9,75.17,74.9,75.13,33488.0,70.4729,70.7269,70.4729,70.6893,33488.0
2020-03-04 13:00:00,75.14,75.45,75.13,75.33,29962.0,70.6987,70.9903,70.6893,70.8774,29962.0
2020-03-04 13:30:00,75.34,75.53,75.29,75.52,28030.0,70.8868,71.0656,70.8398,71.0562,28030.0
2020-03-04 14:00:00,75.53,75.68,75.4,75.51,40797.0,71.0656,71.2067,70.9433,71.0468,40797.0
2020-03-04 14:30:00,75.52,75.59,75.33,75.46,44077.0,71.0562,71.1221,70.8774,70.9998,44077.0
2020-03-04 15:00:00,75.44,76.14,75.44,76.1,86114.0,70.9809,71.6396,70.9809,71.6019,86114.0
2020-03-04 15:30:00,76.11,76.55,75.86,76.51,229461.0,71.6113,72.0253,71.3761,71.9877,229461.0
2020-03-05 09:30:00,75.23,75.23,74.23,74.96,71760.0,70.7833,70.7833,69.8425,70.5293,71760.0
2020-03-05 10:00:00,74.86,75.1,74.64,74.64,84185.0,70.4352,70.661,70.2282,70.2282,84185.0
2020-03-05 10:30:00,74.65,75.33,74.65,75.32,56266.0,70.2376,70.8774,70.2376,70.868,56266.0
2020-03-05 11:00:00,75.31,75.65,75.2,75.46,52490.0,70.8586,71.1785,70.7551,70.9998,52490.0
2020-03-05 11:30:00,75.46,75.52,75.18,75.3,51923.0,70.9998,71.0562,70.7363,70.8492,51923.0
2020-03-05 12:00:00,75.3,75.36,74.99,75.23,58775.0,70.8492,70.9057,70.5575,70.7833,58775.0
2020-03-05 12:30:00,75.25,75.35,74.6,74.85,33150.0,70.8022,70.8963,70.1906,70.4258,33150.0
2020-03-05 13:00:00,74.83,74.9,74.23,74.6,47381.0,70.407,70.4729,69.8425,70.1906,47381.0
2020-03-05 13:30:00,74.62,74.87,74.27,74.4,26172.0,70.2094,70.4446,69.8801,70.0024,26172.0
2020-03-05 14:00:00,74.35,74.36,73.81,73.9,37760.0,69.9554,69.9648,69.4473,69.532,37760.0
2020-03-05 14:30:00,73.93,74.54,73.81,74.43,147708.0,69.5602,70.1341,69.4473,70.0306,147708.0
2020-03-05 15:00:00,74.45,74.45,73.83,74.18,71380.0,70.0494,70.0494,69.4661,69.7954,71380.0
2020-03-05 15:30:00,74.2,75.17,74.1,75.03,329239.0,69.8142,70.7269,69.7201,70.5952,329239.0
2020-03-06 09:30:00,73.16,74.07,73.01,73.57,180241.0,68.8357,69.6919,68.6946,69.2215,180241.0
2020-03-06 10:00:00,73.6,74.1,73.34,73.93,47836.0,69.2497,69.7201,69.0051,69.5602,47836.0
2020-03-06 10:30:00,74.07,74.77,73.79,74.71,105061.0,69.6919,70.3505,69.4285,70.2941,105061.0
2020-03-06 11:00:00,74.73,75.1,74.31,75.03,104575.0,70.3129,70.661,69.9177,70.5952,104575.0
2020-03-06 11:30:00,75.08,75.19,74.64,74.96,72400.0,70.6422,70.7457,70.2282,70.5293,72400.0
2020-03-06 12:00:00,74.94,74.95,73.96,73.98,88892.0,70.5105,70.5199,69.5884,69.6072,88892.0
2020-03-06 12:30:00,73.93,74.52,73.93,74.02,40051.0,69.5602,70.1153,69.5602,69.6449,40051.0
2020-03-06 13:00:00,74.05,74.59,74.04,74.26,110657.0,69.6731,70.1812,69.6637,69.8707,110657.0
2020-03-06 13:30:00,74.27,74.36,73.59,73.74,39345.0,69.8801,69.9648,69.2403,69.3814,39345.0
2020-03-06 14:00:00,73.75,73.84,73.52,73.76,55849.0,69.3908,69.4755,69.1744,69.4002,55849.0
2020-03-06 14:30:00,73.76,73.83,72.75,72.88,113425.0,69.4002,69.4661,68.4499,68.5722,113425.0
2020-03-06 15:00:00,72.87,73.42,72.68,73.24,147024.0,68.5628,69.0803,68.3841,68.911,147024.0
2020-03-06 15:30:00,73.21,75.12,73.14,74.67,490751.0,68.8827,70.6798,68.8169,70.2564,490751.0
2020-03-09 09:30:00,70.99,71.71,70.94,71.12,23359.0,66.794,67.4714,66.7469,66.9163,23359.0
2020-03-09 10:00:00,71.27,73.1,70.8,71.92,174104.0,67.0574,68.7792,66.6152,67.669,174104.0
2020-03-09 10:30:00,72.01,72.17,70.59,70.65,112497.0,67.7537,67.9042,66.4176,66.4741,112497.0
2020-03-09 11:00:00,70.62,71.95,70.62,71.75,108164.0,66.4458,67.6972,66.4458,67.509,108164.0
2020-03-09 11:30:00,71.62,72.47,71.54,71.86,70364.0,67.3867,68.1865,67.3115,67.6125,70364.0
2020-03-09 12:00:00,71.78,72.28,71.55,72.2,87762.0,67.5373,68.0077,67.3209,67.9324,87762.0
2020-03-09 12:30:00,72.1,72.32,71.44,71.81,65119.0,67.8384,68.0453,67.2174,67.5655,65119.0
2020-03-09 13:00:00,71.8,72.07,71.59,71.67,36409.0,67.5561,67.8101,67.3585,67.4338,36409.0
2020-03-09 13:30:00,71.64,71.64,70.6,70.78,37926.0,67.4055,67.4055,66.427,66.5964,37926.0
2020-03-09 14:00:00,70.75,70.98,70.23,70.47,72919.0,66.5681,66.7846,66.0789,66.3047,72919.0
2020-03-09 14:30:00,70.44,71.25,70.18,71.0,143157.0,66.2765,67.0386,66.0318,66.8034,143157.0
2020-03-09 15:00:00,70.94,71.47,70.71,71.13,99117.0,66.7469,67.2456,66.5305,66.9257,99117.0
2020-03-09 15:30:00,71.15,71.68,70.68,70.69,266618.0,66.9445,67.4432,66.5023,66.5117,266618.0
2020-03-10 09:30:00,72.14,72.96,71.21,72.14,104752.0,67.876,68.6475,67.001,67.876,104752.0
2020-03-10 10:00:00,72.07,73.21,71.98,72.38,90868.0,67.8101,68.8827,67.7254,68.1018,90868.0
2020-03-10 10:30:00,72.32,72.38,71.85,71.99,111094.0,68.0453,68.1018,67.6031,67.7349,111094.0
2020-03-10 11:00:00,71.98,72.47,70.77,70.79,177830.0,67.7254,68.1865,66.587,66.6058,177830.0
2020-03-10 11:30:00,70.82,71.21,70.55,70.68,89023.0,66.634,67.001,66.38,66.5023,89023.0
2020-03-10 12:00:00,70.72,71.58,70.61,70.88,59236.0,66.5399,67.3491,66.4364,66.6905,59236.0
2020-03-10 12:30:00,70.88,71.28,70.26,70.89,35070.0,66.6905,67.0668,66.1071,66.6999,35070.0
2020-03-10 13:00:00,70.89,71.72,70.69,71.09,113924.0,66.6999,67.4808,66.5117,66.888,113924.0
2020-03-10 13:30:00,71.14,71.25,70.14,70.4,53051.0,66.9351,67.0386,65.9942,66.2388,53051.0
2020-03-10 14:00:00,70.41,70.64,70.01,70.5,45693.0,66.2482,66.4646,65.8719,66.3329,45693.0
2020-03-10 14:30:00,70.54,71.41,70.4,70.95,60403.0,66.3706,67.1891,66.2388,66.7563,60403.0
2020-03-10 15:00:00,70.95,72.07,70.8,71.61,86318.0,66.7563,67.8101,66.6152,67.3773,86318.0
2020-03-10 15:30:00,71.65,72.91,71.28,72.77,242188.0,67.4149,68.6005,67.0668,68.4687,242188.0
2020-03-11 09:30:00,71.15,71.27,70.28,70.78,85095.0,66.9445,67.0574,66.1259,66.5964,85095.0
2020-03-11 10:00:00,70.79,71.88,70.57,71.02,122124.0,66.6058,67.6314,66.3988,66.8222,122124.0
2020-03-11 10:30:00,71.09,71.14,70.02,70.23,60934.0,66.888,66.9351,65.8813,66.0789,60934.0
2020-03-11 11:00:00,70.28,70.46,69.43,69.64,82394.0,66.1259,66.2953,65.3262,65.5238,82394.0
2020-03-11 11:30:00,69.65,69.98,68.96,69.15,83947.0,65.5332,65.8437,64.8839,65.0627,83947.0
2020-03-11 12:00:00,69.17,69.49,68.74,68.78,93714.0,65.0815,65.3826,64.677,64.7146,93714.0
2020-03-11 12:30:00,68.79,69.07,68.66,69.0,92730.0,64.724,64.9874,64.6017,64.9216,92730.0
2020-03-11 13:00:00,68.99,69.29,68.72,69.22,41397.0,64.9122,65.1944,64.6581,65.1286,41397.0
2020-03-11 13:30:00,69.21,69.32,68.79,68.89,41856.0,65.1192,65.2227,64.724,64.8181,41856.0
2020-03-11 14:00:00,68.92,68.97,68.36,68.42,57258.0,64.8463,64.8934,64.3194,64.3759,57258.0
2020-03-11 14:30:00,68.42,68.92,68.33,68.61,131883.0,64.3759,64.8463,64.2912,64.5546,131883.0
2020-03-11 15:00:00,68.6,68.72,68.0,68.59,97205.0,64.5452,64.6581,63.9807,64.5358,97205.0
2020-03-11 15:30:00,68.57,69.07,68.23,68.44,525103.0,64.517,64.9874,64.1971,64.3947,525103.0
2020-03-12 09:30:00,63.91,64.78,61.0,64.59,138636.0,60.1324,60.951,57.3944,60.7722,138636.0
2020-03-12 10:00:00,64.59,65.28,63.25,65.28,192694.0,60.7722,61.4215,59.5115,61.4215,192694.0
2020-03-12 10:30:00,65.28,65.6,64.42,65.33,255300.0,61.4215,61.7225,60.6123,61.4685,255300.0
2020-03-12 11:00:00,65.3,65.89,64.97,65.89,171952.0,61.4403,61.9954,61.1298,61.9954,171952.0
2020-03-12 11:30:00,65.86,65.89,65.0,65.49,184049.0,61.9672,61.9954,61.158,61.6191,184049.0
2020-03-12 12:00:00,65.44,66.26,65.28,65.98,173785.0,61.572,62.3435,61.4215,62.0801,173785.0
2020-03-12 12:30:00,65.98,69.04,65.81,68.98,251620.0,62.0801,64.9592,61.9201,64.9028,251620.0
2020-03-12 13:00:00,68.98,69.97,68.02,68.15,172527.0,64.9028,65.8343,63.9995,64.1218,172527.0
2020-03-12 13:30:00,68.06,68.35,67.03,67.28,237259.0,64.0371,64.31,63.068,63.3032,237259.0
2020-03-12 14:00:00,67.28,67.49,65.9,66.42,161381.0,63.3032,63.5008,62.0048,62.4941,161381.0
2020-03-12 14:30:00,66.31,66.87,65.97,66.0,358872.0,62.3906,62.9175,62.0707,62.0989,358872.0
2020-03-12 15:00:00,66.05,66.53,65.2,65.23,194348.0,62.146,62.5976,61.3462,61.3744,194348.0
2020-03-12 15:30:00,65.25,65.78,63.28,63.41,657772.0,61.3932,61.8919,59.5397,59.662,657772.0
2020-03-13 09:30:00,65.95,66.04,64.07,64.37,255407.0,62.0519,62.1365,60.283,60.5653,255407.0
2020-03-13 10:00:00,64.45,64.69,63.87,64.28,225919.0,60.6405,60.8663,60.0948,60.4806,225919.0
2020-03-13 10:30:00,64.32,64.53,63.55,63.59,153917.0,60.5182,60.7158,59.7937,59.8314,153917.0
2020-03-13 11:00:00,63.58,63.88,62.53,62.53,352233.0,59.8219,60.1042,58.834,58.834,352233.0
2020-03-13 11:30:00,62.59,63.37,62.14,63.24,90421.0,58.8905,59.6244,58.4671,59.502,90421.0
2020-03-13 12:00:00,63.19,63.46,62.73,63.14,91122.0,59.455,59.709,59.0222,59.408,91122.0
2020-03-13 12:30:00,63.15,64.5,63.12,64.27,150617.0,59.4174,60.6876,59.3891,60.4712,150617.0
2020-03-13 13:00:00,64.26,64.54,63.47,64.38,108929.0,60.4618,60.7252,59.7184,60.5747,108929.0
2020-03-13 13:30:00,64.38,64.51,63.59,63.88,92062.0,60.5747,60.697,59.8314,60.1042,92062.0
2020-03-13 14:00:00,63.87,63.87,62.91,63.18,101132.0,60.0948,60.0948,59.1915,59.4456,101132.0
2020-03-13 14:30:00,63.25,63.72,62.67,63.69,163608.0,59.5115,59.9537,58.9657,59.9254,163608.0
2020-03-13 15:00:00,63.64,64.05,63.31,63.89,194418.0,59.8784,60.2642,59.5679,60.1136,194418.0
2020-03-13 15:30:00,63.91,64.53,62.11,63.29,1053105.0,60.1324,60.7158,58.4388,59.5491,1053105.0
2020-03-16 09:30:00,50.02,58.32,47.98,57.8,286101.0,47.0634,54.8729,45.144,54.3836,286101.0
2020-03-16 10:00:00,57.96,61.4,56.88,59.84,323760.0,54.5341,57.7708,53.518,56.303,323760.0
2020-03-16 10:30:00,59.83,61.35,59.6,60.62,334228.0,56.2936,57.7238,56.0772,57.0369,334228.0
2020-03-16 11:00:00,60.55,64.14,60.17,64.14,469643.0,56.971,60.3488,56.6135,60.3488,469643.0
2020-03-16 11:30:00,64.11,64.35,62.46,63.39,150361.0,60.3206,60.5464,58.7681,59.6432,150361.0
2020-03-16 12:00:00,63.33,64.42,62.99,64.11,125571.0,59.5867,60.6123,59.2668,60.3206,125571.0
2020-03-16 12:30:00,64.06,64.26,62.81,63.39,61228.0,60.2736,60.4618,59.0975,59.6432,61228.0
2020-03-16 13:00:00,63.39,64.14,62.69,62.77,87754.0,59.6432,60.3488,58.9846,59.0598,87754.0
2020-03-16 13:30:00,62.64,62.98,61.68,62.69,85455.0,58.9375,59.2574,58.0343,58.9846,85455.0
2020-03-16 14:00:00,62.7,63.1,62.23,62.51,147182.0,58.994,59.3703,58.5517,58.8152,147182.0
2020-03-16 14:30:00,62.51,63.39,62.13,62.77,161659.0,58.8152,59.6432,58.4577,59.0598,161659.0
2020-03-16 15:00:00,62.81,62.92,61.54,61.6,181485.0,59.0975,59.201,57.9025,57.959,181485.0
2020-03-16 15:30:00,61.59,62.26,60.25,60.43,614122.0,57.9496,58.58,56.6888,56.8581,614122.0
2020-03-17 09:30:00,61.88,64.83,61.7,64.51,270669.0,58.2224,60.9981,58.0531,60.697,270669.0
2020-03-17 10:00:00,64.49,68.0,64.26,67.94,216836.0,60.6782,63.9807,60.4618,63.9242,216836.0
2020-03-17 10:30:00,67.87,67.95,66.13,67.52,153643.0,63.8584,63.9336,62.2212,63.5291,153643.0
2020-03-17 11:00:00,67.54,69.52,67.49,68.42,145691.0,63.5479,65.4108,63.5008,64.3759,145691.0
2020-03-17 11:30:00,68.43,70.04,68.43,69.49,159214.0,64.3853,65.9001,64.3853,65.3826,159214.0
2020-03-17 12:00:00,69.52,70.18,69.19,69.67,129865.0,65.4108,66.0318,65.1004,65.552,129865.0
2020-03-17 12:30:00,69.69,70.08,68.78,69.54,84558.0,65.5708,65.9377,64.7146,65.4297,84558.0
2020-03-17 13:00:00,69.51,70.65,68.63,69.5,134626.0,65.4014,66.4741,64.5735,65.392,134626.0
2020-03-17 13:30:00,69.51,70.22,69.26,70.01,123845.0,65.4014,66.0695,65.1662,65.8719,123845.0
2020-03-17 14:00:00,69.97,70.88,69.52,70.8,99423.0,65.8343,66.6905,65.4108,66.6152,99423.0
2020-03-17 14:30:00,70.86,71.87,68.44,69.33,246646.0,66.6716,67.6219,64.3947,65.2321,246646.0
2020-03-17 15:00:00,69.19,69.19,67.08,67.16,330692.0,65.1004,65.1004,63.1151,63.1903,330692.0
2020-03-17 15:30:00,67.16,68.76,67.07,68.76,674150.0,63.1903,64.6958,63.1057,64.6958,674150.0
2020-03-18 09:30:00,65.88,69.33,65.71,68.72,267585.0,61.986,65.2321,61.826,64.6581,267585.0
2020-03-18 10:00:00,68.8,70.83,68.42,70.8,155175.0,64.7334,66.6434,64.3759,66.6152,155175.0
2020-03-18 10:30:00,70.82,71.72,69.09,69.11,132780.0,66.634,67.4808,65.0063,65.0251,132780.0
2020-03-18 11:00:00,69.08,69.85,67.08,67.19,140269.0,64.9969,65.7213,63.1151,63.2186,140269.0
2020-03-18 11:30:00,67.13,68.55,67.13,68.37,191962.0,63.1621,64.4982,63.1621,64.3288,191962.0
2020-03-18 12:00:00,68.37,68.37,67.25,67.5,118942.0,64.3288,64.3288,63.275,63.5102,118942.0
2020-03-18 12:30:00,67.45,67.5,66.76,66.92,81205.0,63.4632,63.5102,62.814,62.9645,81205.0
2020-03-18 13:00:00,66.75,68.54,66.75,68.04,80900.0,62.8046,64.4888,62.8046,64.0183,80900.0
2020-03-18 13:30:00,68.02,69.55,67.63,69.09,147048.0,63.9995,65.4391,63.6326,65.0063,147048.0
2020-03-18 14:00:00,69.19,69.87,66.82,67.87,108699.0,65.1004,65.7402,62.8704,63.8584,108699.0
2020-03-18 14:30:00,67.87,69.0,67.26,67.74,205301.0,63.8584,64.9216,63.2844,63.7361,205301.0
2020-03-18 15:00:00,67.59,68.83,66.78,67.16,155470.0,63.5949,64.7616,62.8328,63.1903,155470.0
2020-03-18 15:30:00,67.2,69.99,66.52,69.38,346567.0,63.228,65.8531,62.5882,65.2791,346567.0
2020-03-19 09:30:00,69.86,70.94,67.27,67.8,169715.0,65.7308,66.7469,63.2938,63.7925,169715.0
2020-03-19 10:00:00,67.73,69.35,67.2,67.63,81311.0,63.7267,65.2509,63.228,63.6326,81311.0
2020-03-19 10:30:00,67.54,68.18,66.47,66.67,86003.0,63.5479,64.1501,62.5411,62.7293,86003.0
2020-03-19 11:00:00,66.61,67.54,65.75,67.48,80933.0,62.6729,63.5479,61.8637,63.4914,80933.0
2020-03-19 11:30:00,67.38,67.39,66.2,66.36,113495.0,63.3973,63.4067,62.2871,62.4376,113495.0
2020-03-19 12:00:00,66.3,66.95,65.78,66.29,149698.0,62.3812,62.9928,61.8919,62.3718,149698.0
2020-03-19 12:30:00,66.18,68.2,65.98,67.51,131130.0,62.2683,64.1689,62.0801,63.5197,131130.0
2020-03-19 13:00:00,67.53,67.67,66.76,66.98,135768.0,63.5385,63.6702,62.814,63.021,135768.0
2020-03-19 13:30:00,67.05,68.97,66.81,67.89,74675.0,63.0868,64.8934,62.861,63.8772,74675.0
2020-03-19 14:00:00,67.89,69.19,67.56,68.51,72084.0,63.8772,65.1004,63.5667,64.4605,72084.0
2020-03-19 14:30:00,68.41,68.79,66.95,67.11,107682.0,64.3665,64.724,62.9928,63.1433,107682.0
2020-03-19 15:00:00,66.94,67.63,66.19,66.92,72154.0,62.9833,63.6326,62.2777,62.9645,72154.0
2020-03-19 15:30:00,66.98,67.51,66.01,66.71,377435.0,63.021,63.5197,62.1083,62.7669,377435.0
2020-03-20 09:30:00,66.0,66.98,64.15,65.37,374234.0,62.0989,63.021,60.3583,61.5061,374234.0
2020-03-20 10:00:00,65.37,66.75,65.23,66.63,93238.0,61.5061,62.8046,61.3744,62.6917,93238.0
2020-03-20 10:30:00,66.63,66.66,65.02,65.58,162313.0,62.6917,62.7199,61.1768,61.7037,162313.0
2020-03-20 11:00:00,65.5,65.83,64.38,64.9,265600.0,61.6285,61.939,60.5747,61.0639,265600.0
2020-03-20 11:30:00,64.84,66.29,64.74,65.97,188322.0,61.0075,62.3718,60.9134,62.0707,188322.0
2020-03-20 12:00:00,65.96,66.08,64.76,64.9,81598.0,62.0613,62.1742,60.9322,61.0639,81598.0
2020-03-20 12:30:00,64.84,65.86,64.72,65.17,95555.0,61.0075,61.9672,60.8946,61.318,95555.0
2020-03-20 13:00:00,65.05,65.64,64.86,64.94,86857.0,61.2051,61.7602,61.0263,61.1016,86857.0
2020-03-20 13:30:00,64.94,65.98,64.88,65.44,87716.0,61.1016,62.0801,61.0451,61.572,87716.0
2020-03-20 14:00:00,65.51,66.06,65.07,65.48,85964.0,61.6379,62.1554,61.2239,61.6096,85964.0
2020-03-20 14:30:00,65.48,65.94,64.79,65.0,94494.0,61.6096,62.0425,60.9604,61.158,94494.0
2020-03-20 15:00:00,65.07,65.49,64.14,65.27,144392.0,61.2239,61.6191,60.3488,61.4121,144392.0
2020-03-20 15:30:00,65.14,66.43,64.28,65.75,740545.0,61.2897,62.5035,60.4806,61.8637,740545.0
2020-03-23 09:30:00,65.62,65.77,63.26,63.94,180796.0,61.7414,61.8825,59.5209,60.1607,180796.0
2020-03-23 10:00:00,63.8,64.8,62.53,63.04,192373.0,60.0289,60.9698,58.834,59.3139,192373.0
2020-03-23 10:30:00,62.96,63.16,61.81,62.01,142076.0,59.2386,59.4268,58.1566,58.3447,142076.0
2020-03-23 11:00:00,61.97,62.36,61.42,61.63,139500.0,58.3071,58.6741,57.7896,57.9872,139500.0
2020-03-23 11:30:00,61.59,61.79,60.36,61.67,159596.0,57.9496,58.1377,56.7923,58.0248,159596.0
2020-03-23 12:00:00,61.67,62.9,61.39,62.12,100127.0,58.0248,59.1821,57.7614,58.4482,100127.0
2020-03-23 12:30:00,62.19,63.84,61.86,63.44,94945.0,58.5141,60.0666,58.2036,59.6902,94945.0
2020-03-23 13:00:00,63.44,64.72,63.34,63.98,216450.0,59.6902,60.8946,59.5961,60.1983,216450.0
2020-03-23 13:30:00,63.97,63.97,62.11,62.21,159350.0,60.1889,60.1889,58.4388,58.5329,159350.0
2020-03-23 14:00:00,62.27,62.85,61.99,62.38,131254.0,58.5894,59.1351,58.3259,58.6929,131254.0
2020-03-23 14:30:00,62.42,62.8,61.23,61.29,68694.0,58.7305,59.0881,57.6108,57.6673,68694.0
2020-03-23 15:00:00,61.3,61.4,60.13,60.26,140199.0,57.6767,57.7708,56.5759,56.6982,140199.0
2020-03-23 15:30:00,60.35,61.66,59.78,60.88,328334.0,56.7829,58.0154,56.2466,57.2815,328334.0
2020-03-24 09:30:00,62.39,63.37,61.0,61.28,229265.0,58.7023,59.6244,57.3944,57.6579,229265.0
2020-03-24 10:00:00,61.23,61.54,59.36,61.54,189497.0,57.6108,57.9025,55.8514,57.9025,189497.0
2020-03-24 10:30:00,61.47,61.83,61.24,61.71,139134.0,57.8367,58.1754,57.6203,58.0625,139134.0
2020-03-24 11:00:00,61.72,61.79,61.04,61.45,120454.0,58.0719,58.1377,57.4321,57.8178,120454.0
2020-03-24 11:30:00,61.39,61.49,60.75,61.38,85053.0,57.7614,57.8555,57.1592,57.752,85053.0
2020-03-24 12:00:00,61.31,61.61,61.13,61.58,76163.0,57.6861,57.9684,57.5168,57.9402,76163.0
2020-03-24 12:30:00,61.54,61.91,60.9,60.91,68369.0,57.9025,58.2507,57.3004,57.3098,68369.0
2020-03-24 13:00:00,60.94,61.66,60.67,61.48,76597.0,57.338,58.0154,57.0839,57.8461,76597.0
2020-03-24 13:30:00,61.54,61.64,60.86,61.04,69110.0,57.9025,57.9966,57.2627,57.4321,69110.0
2020-03-24 14:00:00,60.95,61.26,60.46,61.02,95458.0,57.3474,57.6391,56.8864,57.4133,95458.0
2020-03-24 14:30:00,60.97,61.74,60.77,61.7,93445.0,57.3662,58.0907,57.178,58.0531,93445.0
2020-03-24 15:00:00,61.74,62.28,61.37,61.9,119277.0,58.0907,58.5988,57.7426,58.2412,119277.0
2020-03-24 15:30:00,61.96,63.19,61.81,62.77,318650.0,58.2977,59.455,58.1566,59.0598,318650.0
2020-03-25 09:30:00,61.95,63.82,60.68,62.67,272410.0,58.2883,60.0478,57.0934,58.9657,272410.0
2020-03-25 10:00:00,62.8,62.95,61.34,61.83,145067.0,59.0881,59.2292,57.7143,58.1754,145067.0
2020-03-25 10:30:00,61.88,62.59,61.53,61.75,153797.0,58.2224,58.8905,57.8931,58.1001,153797.0
2020-03-25 11:00:00,61.76,61.77,61.08,61.48,146010.0,58.1095,58.1189,57.4697,57.8461,146010.0
2020-03-25 11:30:00,61.43,62.25,61.34,61.97,65243.0,57.799,58.5706,57.7143,58.3071,65243.0
2020-03-25 12:00:00,61.94,62.75,61.94,62.66,40432.0,58.2789,59.041,58.2789,58.9563,40432.0
2020-03-25 12:30:00,62.71,63.09,62.27,62.64,64112.0,59.0034,59.3609,58.5894,58.9375,64112.0
2020-03-25 13:00:00,62.67,63.06,62.12,62.42,104319.0,58.9657,59.3327,58.4482,58.7305,104319.0
2020-03-25 13:30:00,62.42,63.35,62.31,62.52,139183.0,58.7305,59.6055,58.627,58.8246,139183.0
2020-03-25 14:00:00,62.58,62.63,61.22,62.02,114713.0,58.8811,58.9281,57.6014,58.3542,114713.0
2020-03-25 14:30:00,62.05,62.15,61.5,61.57,185381.0,58.3824,58.4765,57.8649,57.9308,185381.0
2020-03-25 15:00:00,61.56,61.74,60.77,60.84,259819.0,57.9213,58.0907,57.178,57.2439,259819.0
2020-03-25 15:30:00,60.87,61.62,59.82,60.3,536147.0,57.2721,57.9778,56.2842,56.7358,536147.0
2020-03-26 09:30:00,60.31,62.87,60.31,62.87,123900.0,56.7452,59.1539,56.7452,59.1539,123900.0
2020-03-26 10:00:00,62.94,63.53,62.22,63.14,114169.0,59.2198,59.7749,58.5423,59.408,114169.0
2020-03-26 10:30:00,63.11,63.85,62.88,63.13,162565.0,59.3797,60.076,59.1633,59.3985,162565.0
2020-03-26 11:00:00,63.1,63.48,62.71,63.4,118739.0,59.3703,59.7279,59.0034,59.6526,118739.0
2020-03-26 11:30:00,63.37,63.98,62.52,62.54,74051.0,59.6244,60.1983,58.8246,58.8434,74051.0
2020-03-26 12:00:00,62.54,62.6,61.76,62.54,69214.0,58.8434,58.8999,58.1095,58.8434,69214.0
2020-03-26 12:30:00,62.47,62.9,62.12,62.67,90318.0,58.7776,59.1821,58.4482,58.9657,90318.0
2020-03-26 13:00:00,62.74,62.88,61.43,61.85,60516.0,59.0316,59.1633,57.799,58.1942,60516.0
2020-03-26 13:30:00,61.81,62.17,61.68,61.69,52776.0,58.1566,58.4953,58.0343,58.0437,52776.0
2020-03-26 14:00:00,61.73,61.86,61.1,61.62,75208.0,58.0813,58.2036,57.4885,57.9778,75208.0
2020-03-26 14:30:00,61.68,61.99,61.39,61.84,95380.0,58.0343,58.3259,57.7614,58.1848,95380.0
2020-03-26 15:00:00,61.8,61.88,61.27,61.64,94284.0,58.1472,58.2224,57.6485,57.9966,94284.0
2020-03-26 15:30:00,61.75,63.37,61.34,62.89,398168.0,58.1001,59.6244,57.7143,59.1727,398168.0
2020-03-27 09:30:00,61.99,63.53,61.72,61.75,138713.0,58.3259,59.7749,58.0719,58.1001,138713.0
2020-03-27 10:00:00,61.89,62.91,61.84,62.2,189579.0,58.2318,59.1915,58.1848,58.5235,189579.0
2020-03-27 10:30:00,62.2,62.45,61.6,62.18,54176.0,58.5235,58.7587,57.959,58.5047,54176.0
2020-03-27 11:00:00,62.2,62.61,61.99,62.41,87837.0,58.5235,58.9093,58.3259,58.7211,87837.0
2020-03-27 11:30:00,62.42,63.16,62.36,62.61,75234.0,58.7305,59.4268,58.6741,58.9093,75234.0
2020-03-27 12:00:00,62.63,62.92,62.52,62.65,63449.0,58.9281,59.201,58.8246,58.9469,63449.0
2020-03-27 12:30:00,62.67,62.91,62.22,62.37,58588.0,58.9657,59.1915,58.5423,58.6835,58588.0
2020-03-27 13:00:00,62.33,62.61,61.67,61.79,81896.0,58.6458,58.9093,58.0248,58.1377,81896.0
2020-03-27 13:30:00,61.84,62.31,61.65,61.7,83275.0,58.1848,58.627,58.006,58.0531,83275.0
2020-03-27 14:00:00,61.76,62.27,61.7,62.08,81471.0,58.1095,58.5894,58.0531,58.4106,81471.0
2020-03-27 14:30:00,62.08,62.3,61.66,62.09,102165.0,58.4106,58.6176,58.0154,58.42,102165.0
2020-03-27 15:00:00,62.1,62.53,61.98,62.25,156039.0,58.4294,58.834,58.3165,58.5706,156039.0
2020-03-27 15:30:00,62.26,62.28,61.29,62.0,341898.0,58.58,58.5988,57.6673,58.3353,341898.0
2020-03-30 09:30:00,63.18,65.12,63.01,64.55,200905.0,59.4456,61.2709,59.2856,60.7346,200905.0
2020-03-30 10:00:00,64.61,64.67,63.62,63.62,185642.0,60.7911,60.8475,59.8596,59.8596,185642.0
2020-03-30 10:30:00,63.63,63.88,63.28,63.76,71378.0,59.869,60.1042,59.5397,59.9913,71378.0
2020-03-30 11:00:00,63.77,64.43,63.75,64.13,132399.0,60.0007,60.6217,59.9819,60.3394,132399.0
2020-03-30 11:30:00,64.09,64.09,63.61,63.93,45728.0,60.3018,60.3018,59.8502,60.1513,45728.0
2020-03-30 12:00:00,63.92,64.08,63.7,64.02,36579.0,60.1419,60.2924,59.9349,60.2359,36579.0
2020-03-30 12:30:00,64.01,64.4,63.79,64.38,120446.0,60.2265,60.5935,60.0195,60.5747,120446.0
2020-03-30 13:00:00,64.36,64.37,64.01,64.11,91747.0,60.5558,60.5653,60.2265,60.3206,91747.0
2020-03-30 13:30:00,64.11,64.21,63.88,64.06,78228.0,60.3206,60.4147,60.1042,60.2736,78228.0
2020-03-30 14:00:00,64.03,64.21,63.81,64.21,80668.0,60.2453,60.4147,60.0384,60.4147,80668.0
2020-03-30 14:30:00,64.17,64.93,64.13,64.53,58209.0,60.3771,61.0922,60.3394,60.7158,58209.0
2020-03-30 15:00:00,64.53,65.04,64.41,64.63,92759.0,60.7158,61.1957,60.6029,60.8099,92759.0
2020-03-30 15:30:00,64.59,65.26,64.49,64.81,476342.0,60.7722,61.4026,60.6782,60.9792,476342.0
2020-03-31 09:30:00,64.32,64.98,63.68,63.89,115205.0,60.5182,61.1392,59.916,60.1136,115205.0
2020-03-31 10:00:00,63.83,65.03,63.52,64.65,122388.0,60.0572,61.1862,59.7655,60.8287,122388.0
2020-03-31 10:30:00,64.63,65.32,64.49,65.24,86873.0,60.8099,61.4591,60.6782,61.3838,86873.0
2020-03-31 11:00:00,65.24,65.36,64.75,65.25,90345.0,61.3838,61.4967,60.9228,61.3932,90345.0
2020-03-31 11:30:00,65.23,65.55,64.96,65.28,63124.0,61.3744,61.6755,61.1204,61.4215,63124.0
2020-03-31 12:00:00,65.31,65.31,64.77,64.93,49378.0,61.4497,61.4497,60.9416,61.0922,49378.0
2020-03-31 12:30:00,65.0,65.01,64.36,64.7,63801.0,61.158,61.1674,60.5558,60.8757,63801.0
2020-03-31 13:00:00,64.66,64.97,64.61,64.75,53710.0,60.8381,61.1298,60.7911,60.9228,53710.0
2020-03-31 13:30:00,64.74,64.88,64.55,64.84,41669.0,60.9134,61.0451,60.7346,61.0075,41669.0
2020-03-31 14:00:00,64.81,64.89,64.47,64.72,51813.0,60.9792,61.0545,60.6593,60.8946,51813.0
2020-03-31 14:30:00,64.7,65.43,64.66,64.96,86024.0,60.8757,61.5626,60.8381,61.1204,86024.0
2020-03-31 15:00:00,64.98,65.1,64.19,64.34,70602.0,61.1392,61.2521,60.3959,60.537,70602.0
2020-03-31 15:30:00,64.36,65.01,64.04,64.18,279418.0,60.5558,61.1674,60.2548,60.3865,279418.0
2020-04-01 09:30:00,62.8,63.1,61.89,62.84,140906.0,59.0881,59.3703,58.2318,59.1257,140906.0
2020-04-01 10:00:00,62.9,63.46,62.58,62.99,68775.0,59.1821,59.709,58.8811,59.2668,68775.0
2020-04-01 10:30:00,62.96,63.86,62.93,63.61,57202.0,59.2386,60.0854,59.2104,59.8502,57202.0
2020-04-01 11:00:00,63.66,63.89,63.46,63.55,51956.0,59.8972,60.1136,59.709,59.7937,51956.0
2020-04-01 11:30:00,63.49,63.87,63.39,63.39,50683.0,59.7373,60.0948,59.6432,59.6432,50683.0
2020-04-01 12:00:00,63.38,63.69,63.32,63.51,55172.0,59.6338,59.9254,59.5773,59.7561,55172.0
2020-04-01 12:30:00,63.57,63.87,63.43,63.74,67675.0,59.8125,60.0948,59.6808,59.9725,67675.0
2020-04-01 13:00:00,63.71,64.18,63.58,64.15,50705.0,59.9443,60.3865,59.8219,60.3583,50705.0
2020-04-01 13:30:00,64.13,64.27,63.78,64.2,32608.0,60.3394,60.4712,60.0101,60.4053,32608.0
2020-04-01 14:00:00,64.21,64.47,63.98,64.13,33715.0,60.4147,60.6593,60.1983,60.3394,33715.0
2020-04-01 14:30:00,64.12,64.28,63.88,63.94,46501.0,60.33,60.4806,60.1042,60.1607,46501.0
2020-04-01 15:00:00,64.01,64.14,63.59,63.62,63002.0,60.2265,60.3488,59.8314,59.8596,63002.0
2020-04-01 15:30:00,63.62,64.06,63.42,63.82,274492.0,59.8596,60.2736,59.6714,60.0478,274492.0
2020-04-02 09:30:00,63.24,65.24,63.08,65.13,142427.0,59.502,61.3838,59.3515,61.2803,142427.0
2020-04-02 10:00:00,65.2,65.4,64.82,64.94,150355.0,61.3462,61.5344,60.9887,61.1016,150355.0
2020-04-02 10:30:00,64.91,65.3,64.72,65.01,193283.0,61.0733,61.4403,60.8946,61.1674,193283.0
2020-04-02 11:00:00,65.03,65.29,64.53,64.67,114569.0,61.1862,61.4309,60.7158,60.8475,114569.0
2020-04-02 11:30:00,64.7,64.97,64.51,64.75,84246.0,60.8757,61.1298,60.697,60.9228,84246.0
2020-04-02 12:00:00,64.78,65.02,64.73,64.78,55717.0,60.951,61.1768,60.904,60.951,55717.0
2020-04-02 12:30:00,64.79,65.0,64.65,64.96,58075.0,60.9604,61.158,60.8287,61.1204,58075.0
2020-04-02 13:00:00,64.94,65.11,64.51,64.59,119143.0,61.1016,61.2615,60.697,60.7722,119143.0
2020-04-02 13:30:00,64.54,65.19,64.43,64.9,125872.0,60.7252,61.3368,60.6217,61.0639,125872.0
2020-04-02 14:00:00,64.88,64.97,64.46,64.85,65992.0,61.0451,61.1298,60.6499,61.0169,65992.0
2020-04-02 14:30:00,64.88,65.33,64.76,65.31,72336.0,61.0451,61.4685,60.9322,61.4497,72336.0
2020-04-02 15:00:00,65.31,65.72,65.11,65.5,74987.0,61.4497,61.8355,61.2615,61.6285,74987.0
2020-04-02 15:30:00,65.51,66.74,65.09,66.31,305760.0,61.6379,62.7952,61.2427,62.3906,305760.0
2020-04-03 09:30:00,65.78,67.2,65.78,66.98,84653.0,61.8919,63.228,61.8919,63.021,84653.0
2020-04-03 10:00:00,66.93,67.46,66.76,67.07,41534.0,62.9739,63.4726,62.814,63.1057,41534.0
2020-04-03 10:30:00,67.12,67.59,66.87,67.5,52192.0,63.1527,63.5949,62.9175,63.5102,52192.0
2020-04-03 11:00:00,67.55,67.64,66.85,67.13,52272.0,63.5573,63.642,62.8987,63.1621,52272.0
2020-04-03 11:30:00,67.13,67.21,66.86,66.99,36031.0,63.1621,63.2374,62.9081,63.0304,36031.0
2020-04-03 12:00:00,66.96,66.99,66.09,66.27,35742.0,63.0022,63.0304,62.1836,62.3529,35742.0
2020-04-03 12:30:00,66.25,66.56,65.96,65.98,35711.0,62.3341,62.6258,62.0613,62.0801,35711.0
2020-04-03 13:00:00,65.99,66.64,65.97,66.52,29175.0,62.0895,62.7011,62.0707,62.5882,29175.0
2020-04-03 13:30:00,66.4,66.51,66.15,66.35,25745.0,62.4753,62.5788,62.24,62.4282,25745.0
2020-04-03 14:00:00,66.38,66.9,66.21,66.88,44598.0,62.4564,62.9457,62.2965,62.9269,44598.0
2020-04-03 14:30:00,66.84,66.89,66.51,66.78,38757.0,62.8893,62.9363,62.5788,62.8328,38757.0
2020-04-03 15:00:00,66.83,67.31,66.62,67.3,77003.0,62.8798,63.3315,62.6823,63.3221,77003.0
2020-04-03 15:30:00,67.28,68.18,66.87,67.65,282644.0,63.3032,64.1501,62.9175,63.6514,282644.0
2020-04-06 09:30:00,68.3,69.04,68.3,68.76,132224.0,64.263,64.9592,64.263,64.6958,132224.0
2020-04-06 10:00:00,68.84,68.93,68.01,68.6,168545.0,64.771,64.8557,63.9901,64.5452,168545.0
2020-04-06 10:30:00,68.62,69.04,68.54,68.79,65404.0,64.564,64.9592,64.4888,64.724,65404.0
2020-04-06 11:00:00,68.79,69.02,68.73,68.84,79615.0,64.724,64.9404,64.6675,64.771,79615.0
2020-04-06 11:30:00,68.85,69.16,68.59,69.15,44045.0,64.7805,65.0721,64.5358,65.0627,44045.0
2020-04-06 12:00:00,69.11,69.23,68.99,69.15,41809.0,65.0251,65.138,64.9122,65.0627,41809.0
2020-04-06 12:30:00,69.16,69.23,68.67,68.8,89005.0,65.0721,65.138,64.6111,64.7334,89005.0
2020-04-06 13:00:00,68.77,68.92,68.22,68.35,74229.0,64.7052,64.8463,64.1877,64.31,74229.0
2020-04-06 13:30:00,68.36,68.91,68.13,68.88,42908.0,64.3194,64.8369,64.103,64.8087,42908.0
2020-04-06 14:00:00,68.87,69.28,68.49,68.67,72695.0,64.7993,65.185,64.4417,64.6111,72695.0
2020-04-06 14:30:00,68.66,68.88,68.5,68.87,50668.0,64.6017,64.8087,64.4511,64.7993,50668.0
2020-04-06 15:00:00,68.85,69.12,68.66,69.0,66671.0,64.7805,65.0345,64.6017,64.9216,66671.0
2020-04-06 15:30:00,68.98,69.45,68.72,68.81,307397.0,64.9028,65.345,64.6581,64.7428,307397.0
2020-04-07 09:30:00,68.86,69.41,68.04,68.21,133946.0,64.7899,65.3074,64.0183,64.1783,133946.0
2020-04-07 10:00:00,68.19,69.1,67.71,68.77,73343.0,64.1595,65.0157,63.7078,64.7052,73343.0
2020-04-07 10:30:00,68.97,69.64,68.91,69.33,112948.0,64.8934,65.5238,64.8369,65.2321,112948.0
2020-04-07 11:00:00,69.32,69.41,68.7,69.21,70337.0,65.2227,65.3074,64.6393,65.1192,70337.0
2020-04-07 11:30:00,69.2,69.33,68.9,69.1,50800.0,65.1098,65.2321,64.8275,65.0157,50800.0
2020-04-07 12:00:00,69.18,69.7,69.17,69.45,46166.0,65.0909,65.5802,65.0815,65.345,46166.0
2020-04-07 12:30:00,69.45,69.47,68.65,68.74,51471.0,65.345,65.3638,64.5923,64.677,51471.0
2020-04-07 13:00:00,68.75,68.84,68.63,68.66,45223.0,64.6864,64.771,64.5735,64.6017,45223.0
2020-04-07 13:30:00,68.66,68.67,67.94,68.07,96417.0,64.6017,64.6111,63.9242,64.0466,96417.0
2020-04-07 14:00:00,68.08,68.17,67.65,67.66,87668.0,64.056,64.1406,63.6514,63.6608,87668.0
2020-04-07 14:30:00,67.67,67.72,67.02,67.14,66855.0,63.6702,63.7172,63.0586,63.1715,66855.0
2020-04-07 15:00:00,67.12,67.78,67.1,67.27,102355.0,63.1527,63.7737,63.1339,63.2938,102355.0
2020-04-07 15:30:00,67.29,67.95,66.97,67.02,223365.0,63.3127,63.9336,63.0116,63.0586,223365.0
2020-04-08 09:30:00,67.53,67.56,66.69,67.1,65450.0,63.5385,63.5667,62.7481,63.1339,65450.0
2020-04-08 10:00:00,67.11,67.23,66.69,66.98,47072.0,63.1433,63.2562,62.7481,63.021,47072.0
2020-04-08 10:30:00,67.03,67.56,66.86,67.51,55692.0,63.068,63.5667,62.9081,63.5197,55692.0
2020-04-08 11:00:00,67.48,68.27,67.2,67.96,46212.0,63.4914,64.2347,63.228,63.9431,46212.0
2020-04-08 11:30:00,67.97,67.97,67.65,67.79,40541.0,63.9525,63.9525,63.6514,63.7831,40541.0
2020-04-08 12:00:00,67.81,67.99,67.65,67.73,55986.0,63.8019,63.9713,63.6514,63.7267,55986.0
2020-04-08 12:30:00,67.7,67.83,67.56,67.56,25569.0,63.6984,63.8207,63.5667,63.5667,25569.0
2020-04-08 13:00:00,67.56,67.8,67.51,67.66,19819.0,63.5667,63.7925,63.5197,63.6608,19819.0
2020-04-08 13:30:00,67.7,67.7,67.43,67.59,22011.0,63.6984,63.6984,63.4444,63.5949,22011.0
2020-04-08 14:00:00,67.59,68.19,67.59,68.19,36502.0,63.5949,64.1595,63.5949,64.1595,36502.0
2020-04-08 14:30:00,68.17,68.57,68.08,68.21,51162.0,64.1406,64.517,64.056,64.1783,51162.0
2020-04-08 15:00:00,68.19,68.73,68.15,68.56,61666.0,64.1595,64.6675,64.1218,64.5076,61666.0
2020-04-08 15:30:00,68.58,68.98,68.28,68.61,157799.0,64.5264,64.9028,64.2441,64.5546,157799.0
2020-04-09 09:30:00,68.35,69.48,68.09,69.35,60040.0,64.31,65.3732,64.0654,65.2509,60040.0
2020-04-09 10:00:00,69.23,69.46,68.88,69.01,63437.0,65.138,65.3544,64.8087,64.931,63437.0
2020-04-09 10:30:00,69.0,69.78,68.87,69.57,54213.0,64.9216,65.6555,64.7993,65.4579,54213.0
2020-04-09 11:00:00,69.53,69.6,69.22,69.58,28182.0,65.4203,65.4861,65.1286,65.4673,28182.0
2020-04-09 11:30:00,69.62,69.98,69.51,69.85,23558.0,65.5049,65.8437,65.4014,65.7213,23558.0
2020-04-09 12:00:00,69.85,69.98,69.66,69.72,27333.0,65.7213,65.8437,65.5426,65.599,27333.0
2020-04-09 12:30:00,69.63,69.7,69.37,69.53,27295.0,65.5143,65.5802,65.2697,65.4203,27295.0
2020-04-09 13:00:00,69.53,69.53,69.3,69.31,27421.0,65.4203,65.4203,65.2039,65.2133,27421.0
2020-04-09 13:30:00,69.33,69.39,69.04,69.28,50990.0,65.2321,65.2885,64.9592,65.185,50990.0
2020-04-09 14:00:00,69.3,69.36,68.86,68.87,82384.0,65.2039,65.2603,64.7899,64.7993,82384.0
2020-04-09 14:30:00,68.88,69.05,68.48,68.56,55122.0,64.8087,64.9686,64.4323,64.5076,55122.0
2020-04-09 15:00:00,68.57,68.84,68.41,68.84,71904.0,64.517,64.771,64.3665,64.771,71904.0
2020-04-09 15:30:00,68.86,69.0,68.33,68.38,128839.0,64.7899,64.9216,64.2912,64.3382,128839.0
2020-04-13 09:30:00,67.54,68.45,67.27,67.97,67850.0,63.5479,64.4041,63.2938,63.9525,67850.0
2020-04-13 10:00:00,67.91,68.23,67.53,67.53,27064.0,63.896,64.1971,63.5385,63.5385,27064.0
2020-04-13 10:30:00,67.49,67.75,67.41,67.72,33696.0,63.5008,63.7455,63.4256,63.7172,33696.0
2020-04-13 11:00:00,67.66,67.81,67.41,67.8,30793.0,63.6608,63.8019,63.4256,63.7925,30793.0
2020-04-13 11:30:00,67.78,67.95,67.63,67.78,40536.0,63.7737,63.9336,63.6326,63.7737,40536.0
2020-04-13 12:00:00,67.78,67.98,67.71,67.89,44921.0,63.7737,63.9619,63.7078,63.8772,44921.0
2020-04-13 12:30:00,67.89,67.95,67.52,67.58,33301.0,63.8772,63.9336,63.5291,63.5855,33301.0
2020-04-13 13:00:00,67.57,67.57,67.34,67.42,28726.0,63.5761,63.5761,63.3597,63.435,28726.0
2020-04-13 13:30:00,67.46,68.08,67.46,68.08,29016.0,63.4726,64.056,63.4726,64.056,29016.0
2020-04-13 14:00:00,68.09,68.21,67.81,68.06,28985.0,64.0654,64.1783,63.8019,64.0371,28985.0
2020-04-13 14:30:00,68.07,68.31,68.07,68.26,30475.0,64.0466,64.2724,64.0466,64.2253,30475.0
2020-04-13 15:00:00,68.24,68.26,67.85,68.21,71088.0,64.2065,64.2253,63.8396,64.1783,71088.0
2020-04-13 15:30:00,68.17,68.59,67.83,68.08,174698.0,64.1406,64.5358,63.8207,64.056,174698.0
2020-04-14 09:30:00,70.21,70.21,68.85,69.3,258792.0,66.0601,66.0601,64.7805,65.2039,258792.0
2020-04-14 10:00:00,69.29,70.65,69.2,70.58,169711.0,65.1944,66.4741,65.1098,66.4082,169711.0
2020-04-14 10:30:00,70.59,70.89,70.04,70.88,191168.0,66.4176,66.6999,65.9001,66.6905,191168.0
2020-04-14 11:00:00,70.88,71.07,70.4,70.42,89062.0,66.6905,66.8692,66.2388,66.2577,89062.0
2020-04-14 11:30:00,70.43,70.96,70.43,70.89,43032.0,66.2671,66.7657,66.2671,66.6999,43032.0
2020-04-14 12:00:00,70.89,71.44,70.89,71.18,73257.0,66.6999,67.2174,66.6999,66.9727,73257.0
2020-04-14 12:30:00,71.18,71.59,70.77,71.53,96077.0,66.9727,67.3585,66.587,67.302,96077.0
2020-04-14 13:00:00,71.51,71.85,71.47,71.76,47752.0,67.2832,67.6031,67.2456,67.5184,47752.0
2020-04-14 13:30:00,71.75,72.04,71.71,72.01,46003.0,67.509,67.7819,67.4714,67.7537,46003.0
2020-04-14 14:00:00,71.98,72.01,71.79,71.83,31379.0,67.7254,67.7537,67.5467,67.5843,31379.0
2020-04-14 14:30:00,71.84,72.05,71.68,71.81,43505.0,67.5937,67.7913,67.4432,67.5655,43505.0
2020-04-14 15:00:00,71.8,71.95,71.45,71.92,62580.0,67.5561,67.6972,67.2268,67.669,62580.0
2020-04-14 15:30:00,71.94,72.35,71.47,72.14,484466.0,67.6878,68.0736,67.2456,67.876,484466.0
2020-04-15 09:30:00,71.85,72.58,71.38,72.4,167412.0,67.6031,68.29,67.1609,68.1206,167412.0
2020-04-15 10:00:00,72.39,72.41,71.8,72.02,80658.0,68.1112,68.13,67.5561,67.7631,80658.0
2020-04-15 10:30:00,72.03,72.55,72.0,72.3,96328.0,67.7725,68.2618,67.7443,68.0265,96328.0
2020-04-15 11:00:00,72.3,72.73,72.22,72.4,88851.0,68.0265,68.4311,67.9513,68.1206,88851.0
2020-04-15 11:30:00,72.47,72.68,72.25,72.39,36203.0,68.1865,68.3841,67.9795,68.1112,36203.0
2020-04-15 12:00:00,72.38,72.39,71.9,72.02,43232.0,68.1018,68.1112,67.6502,67.7631,43232.0
2020-04-15 12:30:00,72.02,72.26,71.93,71.93,34961.0,67.7631,67.9889,67.6784,67.6784,34961.0
2020-04-15 13:00:00,71.92,72.39,71.74,72.3,64935.0,67.669,68.1112,67.4996,68.0265,64935.0
2020-04-15 13:30:00,72.29,72.29,71.59,71.62,67742.0,68.0171,68.0171,67.3585,67.3867,67742.0
2020-04-15 14:00:00,71.63,72.37,71.57,72.27,41135.0,67.3961,68.0924,67.3397,67.9983,41135.0
2020-04-15 14:30:00,72.26,72.53,72.17,72.47,54894.0,67.9889,68.2429,67.9042,68.1865,54894.0
2020-04-15 15:00:00,72.46,72.46,71.88,72.12,84239.0,68.1771,68.1771,67.6314,67.8572,84239.0
2020-04-15 15:30:00,72.12,72.23,71.86,72.02,154090.0,67.8572,67.9607,67.6125,67.7631,154090.0
2020-04-16 09:30:00,72.64,72.92,71.4,71.59,71344.0,68.3464,68.6099,67.1797,67.3585,71344.0
2020-04-16 10:00:00,71.58,71.88,71.25,71.58,55835.0,67.3491,67.6314,67.0386,67.3491,55835.0
2020-04-16 10:30:00,71.5,71.74,71.26,71.42,43422.0,67.2738,67.4996,67.048,67.1985,43422.0
2020-04-16 11:00:00,71.42,72.18,71.35,72.0,54624.0,67.1985,67.9136,67.1327,67.7443,54624.0
2020-04-16 11:30:00,72.01,72.88,72.01,72.83,84476.0,67.7537,68.5722,67.7537,68.5252,84476.0
2020-04-16 12:00:00,72.81,72.87,72.4,72.54,105613.0,68.5064,68.5628,68.1206,68.2523,105613.0
2020-04-16 12:30:00,72.52,72.52,72.2,72.23,47612.0,68.2335,68.2335,67.9324,67.9607,47612.0
2020-04-16 13:00:00,72.23,72.46,71.81,72.42,39880.0,67.9607,68.1771,67.5655,68.1394,39880.0
2020-04-16 13:30:00,72.43,72.67,72.39,72.4,41181.0,68.1488,68.3747,68.1112,68.1206,41181.0
2020-04-16 14:00:00,72.38,72.73,72.31,72.51,78236.0,68.1018,68.4311,68.0359,68.2241,78236.0
2020-04-16 14:30:00,72.49,72.91,72.45,72.81,96286.0,68.2053,68.6005,68.1677,68.5064,96286.0
2020-04-16 15:00:00,72.82,72.98,72.63,72.92,54319.0,68.5158,68.6663,68.337,68.6099,54319.0
2020-04-16 15:30:00,72.94,72.97,72.61,72.66,197003.0,68.6287,68.6569,68.3182,68.3653,197003.0
2020-04-17 09:30:00,73.22,73.47,72.17,72.96,139584.0,68.8922,69.1274,67.9042,68.6475,139584.0
2020-04-17 10:00:00,72.81,73.02,72.54,72.74,67261.0,68.5064,68.704,68.2523,68.4405,67261.0
2020-04-17 10:30:00,72.75,72.81,72.34,72.43,81503.0,68.4499,68.5064,68.0642,68.1488,81503.0
2020-04-17 11:00:00,72.42,72.5,71.9,72.0,73969.0,68.1394,68.2147,67.6502,67.7443,73969.0
2020-04-17 11:30:00,72.0,72.58,71.98,72.03,74404.0,67.7443,68.29,67.7254,67.7725,74404.0
2020-04-17 12:00:00,72.05,72.58,71.83,72.56,61378.0,67.7913,68.29,67.5843,68.2712,61378.0
2020-04-17 12:30:00,72.55,72.75,72.51,72.58,53283.0,68.2618,68.4499,68.2241,68.29,53283.0
2020-04-17 13:00:00,72.55,72.68,72.35,72.67,68356.0,68.2618,68.3841,68.0736,68.3747,68356.0
2020-04-17 13:30:00,72.64,72.89,72.64,72.89,45730.0,68.3464,68.5817,68.3464,68.5817,45730.0
2020-04-17 14:00:00,72.89,73.12,72.81,72.88,40564.0,68.5817,68.7981,68.5064,68.5722,40564.0
2020-04-17 14:30:00,72.87,72.98,72.64,72.94,53791.0,68.5628,68.6663,68.3464,68.6287,53791.0
2020-04-17 15:00:00,72.94,73.13,72.93,73.13,56636.0,68.6287,68.8075,68.6193,68.8075,56636.0
2020-04-17 15:30:00,73.12,73.67,73.09,73.5,199682.0,68.7981,69.3156,68.7698,69.1556,199682.0
2020-04-20 09:30:00,73.08,73.55,72.33,72.88,101505.0,68.7604,69.2026,68.0548,68.5722,101505.0
2020-04-20 10:00:00,72.81,72.92,72.52,72.91,27557.0,68.5064,68.6099,68.2335,68.6005,27557.0
2020-04-20 10:30:00,72.92,73.36,72.75,73.28,44216.0,68.6099,69.0239,68.4499,68.9486,44216.0
2020-04-20 11:00:00,73.27,73.59,73.14,73.46,39557.0,68.9392,69.2403,68.8169,69.118,39557.0
2020-04-20 11:30:00,73.45,73.59,73.32,73.52,27205.0,69.1086,69.2403,68.9862,69.1744,27205.0
2020-04-20 12:00:00,73.53,73.81,73.47,73.75,51259.0,69.1838,69.4473,69.1274,69.3908,51259.0
2020-04-20 12:30:00,73.78,74.1,73.72,73.73,62542.0,69.4191,69.7201,69.3626,69.372,62542.0
2020-04-20 13:00:00,73.75,73.75,73.42,73.44,41761.0,69.3908,69.3908,69.0803,69.0991,41761.0
2020-04-20 13:30:00,73.42,73.94,73.38,73.91,42766.0,69.0803,69.5696,69.0427,69.5414,42766.0
2020-04-20 14:00:00,73.91,73.95,73.34,73.39,34398.0,69.5414,69.579,69.0051,69.0521,34398.0
2020-04-20 14:30:00,73.38,73.59,73.1,73.17,34610.0,69.0427,69.2403,68.7792,68.8451,34610.0
2020-04-20 15:00:00,73.17,73.35,72.99,73.19,44230.0,68.8451,69.0145,68.6757,68.8639,44230.0
2020-04-20 15:30:00,73.23,73.39,72.54,72.66,207170.0,68.9016,69.0521,68.2523,68.3653,207170.0
2020-04-21 09:30:00,72.11,72.34,70.35,70.68,219261.0,67.8478,68.0642,66.1918,66.5023,219261.0
2020-04-21 10:00:00,70.65,71.25,70.51,71.25,86633.0,66.4741,67.0386,66.3423,67.0386,86633.0
2020-04-21 10:30:00,71.19,71.25,70.72,70.78,57679.0,66.9821,67.0386,66.5399,66.5964,57679.0
2020-04-21 11:00:00,70.75,70.93,70.54,70.63,45402.0,66.5681,66.7375,66.3706,66.4552,45402.0
2020-04-21 11:30:00,70.63,70.92,70.55,70.89,19257.0,66.4552,66.7281,66.38,66.6999,19257.0
2020-04-21 12:00:00,70.93,70.94,70.55,70.57,14490.0,66.7375,66.7469,66.38,66.3988,14490.0
2020-04-21 12:30:00,70.55,70.66,70.2,70.63,57901.0,66.38,66.4835,66.0507,66.4552,57901.0
2020-04-21 13:00:00,70.59,70.91,70.55,70.81,47512.0,66.4176,66.7187,66.38,66.6246,47512.0
2020-04-21 13:30:00,70.82,71.09,70.75,70.95,32322.0,66.634,66.888,66.5681,66.7563,32322.0
2020-04-21 14:00:00,70.97,71.54,70.91,71.38,27346.0,66.7751,67.3115,66.7187,67.1609,27346.0
2020-04-21 14:30:00,71.4,71.42,70.94,70.99,28317.0,67.1797,67.1985,66.7469,66.794,28317.0
2020-04-21 15:00:00,70.99,71.11,70.73,70.9,67473.0,66.794,66.9069,66.5493,66.7093,67473.0
2020-04-21 15:30:00,70.91,71.21,70.47,70.59,207519.0,66.7187,67.001,66.3047,66.4176,207519.0
2020-04-22 09:30:00,70.98,71.62,70.76,71.06,43343.0,66.7846,67.3867,66.5776,66.8598,43343.0
2020-04-22 10:00:00,71.07,71.16,70.72,71.07,30279.0,66.8692,66.9539,66.5399,66.8692,30279.0
2020-04-22 10:30:00,71.07,71.12,70.92,71.03,40038.0,66.8692,66.9163,66.7281,66.8316,40038.0
2020-04-22 11:00:00,71.04,71.43,70.8,71.43,30888.0,66.841,67.208,66.6152,67.208,30888.0
2020-04-22 11:30:00,71.46,71.65,71.44,71.6,18583.0,67.2362,67.4149,67.2174,67.3679,18583.0
2020-04-22 12:00:00,71.6,71.75,71.42,71.64,34038.0,67.3679,67.509,67.1985,67.4055,34038.0
2020-04-22 12:30:00,71.6,71.75,71.45,71.55,20819.0,67.3679,67.509,67.2268,67.3209,20819.0
2020-04-22 13:00:00,71.59,71.64,71.35,71.52,19714.0,67.3585,67.4055,67.1327,67.2926,19714.0
2020-04-22 13:30:00,71.54,71.61,71.44,71.57,23945.0,67.3115,67.3773,67.2174,67.3397,23945.0
2020-04-22 14:00:00,71.58,71.68,71.48,71.56,45632.0,67.3491,67.4432,67.255,67.3303,45632.0
2020-04-22 14:30:00,71.56,71.73,71.54,71.7,38750.0,67.3303,67.4902,67.3115,67.462,38750.0
2020-04-22 15:00:00,71.72,71.9,71.63,71.71,33736.0,67.4808,67.6502,67.3961,67.4714,33736.0
2020-04-22 15:30:00,71.71,71.91,71.37,71.41,131416.0,67.4714,67.6596,67.1515,67.1891,131416.0
2020-04-23 09:30:00,71.27,71.93,71.27,71.5,60377.0,67.0574,67.6784,67.0574,67.2738,60377.0
2020-04-23 10:00:00,71.51,71.59,71.13,71.37,41187.0,67.2832,67.3585,66.9257,67.1515,41187.0
2020-04-23 10:30:00,71.33,71.62,71.24,71.36,54450.0,67.1139,67.3867,67.0292,67.1421,54450.0
2020-04-23 11:00:00,71.36,71.42,71.01,71.39,28476.0,67.1421,67.1985,66.8128,67.1703,28476.0
2020-04-23 11:30:00,71.35,71.35,70.72,70.77,43148.0,67.1327,67.1327,66.5399,66.587,43148.0
2020-04-23 12:00:00,70.77,70.99,70.66,70.94,24970.0,66.587,66.794,66.4835,66.7469,24970.0
2020-04-23 12:30:00,70.94,71.06,70.22,70.65,34868.0,66.7469,66.8598,66.0695,66.4741,34868.0
2020-04-23 13:00:00,70.64,70.97,70.38,70.53,28060.0,66.4646,66.7751,66.22,66.3612,28060.0
2020-04-23 13:30:00,70.56,70.8,70.43,70.78,16602.0,66.3894,66.6152,66.2671,66.5964,16602.0
2020-04-23 14:00:00,70.79,70.85,70.53,70.82,23353.0,66.6058,66.6622,66.3612,66.634,23353.0
2020-04-23 14:30:00,70.82,70.97,70.77,70.89,26641.0,66.634,66.7751,66.587,66.6999,26641.0
2020-04-23 15:00:00,70.88,70.88,70.39,70.6,46872.0,66.6905,66.6905,66.2294,66.427,46872.0
2020-04-23 15:30:00,70.6,70.84,70.52,70.72,169609.0,66.427,66.6528,66.3517,66.5399,169609.0
2020-04-24 09:30:00,70.54,71.34,70.5,71.32,66028.0,66.3706,67.1233,66.3329,67.1045,66028.0
2020-04-24 10:00:00,71.32,71.48,70.98,71.3,33465.0,67.1045,67.255,66.7846,67.0856,33465.0
2020-04-24 10:30:00,71.31,71.38,70.9,70.96,28693.0,67.095,67.1609,66.7093,66.7657,28693.0
2020-04-24 11:00:00,70.95,71.3,70.89,71.13,33995.0,66.7563,67.0856,66.6999,66.9257,33995.0
2020-04-24 11:30:00,71.15,71.22,70.99,71.05,20516.0,66.9445,67.0104,66.794,66.8504,20516.0
2020-04-24 12:00:00,71.07,71.31,71.0,71.25,23202.0,66.8692,67.095,66.8034,67.0386,23202.0
2020-04-24 12:30:00,71.24,71.38,71.15,71.16,17924.0,67.0292,67.1609,66.9445,66.9539,17924.0
2020-04-24 13:00:00,71.16,71.19,70.9,70.97,22733.0,66.9539,66.9821,66.7093,66.7751,22733.0
2020-04-24 13:30:00,70.96,71.22,70.91,71.19,15112.0,66.7657,67.0104,66.7187,66.9821,15112.0
2020-04-24 14:00:00,71.17,71.39,71.13,71.26,21504.0,66.9633,67.1703,66.9257,67.048,21504.0
2020-04-24 14:30:00,71.26,71.34,71.16,71.21,20176.0,67.048,67.1233,66.9539,67.001,20176.0
2020-04-24 15:00:00,71.18,71.31,70.97,71.27,31489.0,66.9727,67.095,66.7751,67.0574,31489.0
2020-04-24 15:30:00,71.25,71.42,71.18,71.31,120202.0,67.0386,67.1985,66.9727,67.095,120202.0
2020-04-27 09:30:00,72.3,72.39,71.67,71.92,83147.0,68.0265,68.1112,67.4338,67.669,83147.0
2020-04-27 10:00:00,71.96,72.01,71.44,71.5,53396.0,67.7066,67.7537,67.2174,67.2738,53396.0
2020-04-27 10:30:00,71.53,71.53,71.26,71.27,34887.0,67.302,67.302,67.048,67.0574,34887.0
2020-04-27 11:00:00,71.27,71.55,71.18,71.47,31132.0,67.0574,67.3209,66.9727,67.2456,31132.0
2020-04-27 11:30:00,71.43,71.75,71.43,71.55,21980.0,67.208,67.509,67.208,67.3209,21980.0
2020-04-27 12:00:00,71.57,71.69,71.49,71.58,27147.0,67.3397,67.4526,67.2644,67.3491,27147.0
2020-04-27 12:30:00,71.6,71.81,71.5,71.5,14187.0,67.3679,67.5655,67.2738,67.2738,14187.0
2020-04-27 13:00:00,71.53,71.58,71.39,71.43,34317.0,67.302,67.3491,67.1703,67.208,34317.0
2020-04-27 13:30:00,71.43,71.45,71.33,71.38,11655.0,67.208,67.2268,67.1139,67.1609,11655.0
2020-04-27 14:00:00,71.39,71.63,71.39,71.46,16892.0,67.1703,67.3961,67.1703,67.2362,16892.0
2020-04-27 14:30:00,71.49,71.55,71.37,71.44,25876.0,67.2644,67.3209,67.1515,67.2174,25876.0
2020-04-27 15:00:00,71.48,71.65,71.42,71.57,38121.0,67.255,67.4149,67.1985,67.3397,38121.0
2020-04-27 15:30:00,71.62,71.84,71.38,71.45,121678.0,67.3867,67.5937,67.1609,67.2268,121678.0
2020-04-28 09:30:00,70.96,71.91,70.3,70.34,130476.0,66.7657,67.6596,66.1447,66.1824,130476.0
2020-04-28 10:00:00,70.36,70.88,70.24,70.78,124008.0,66.2012,66.6905,66.0883,66.5964,124008.0
2020-04-28 10:30:00,70.75,70.76,69.98,70.03,105872.0,66.5681,66.5776,65.8437,65.8907,105872.0
2020-04-28 11:00:00,70.01,70.26,69.58,69.74,116124.0,65.8719,66.1071,65.4673,65.6178,116124.0
2020-04-28 11:30:00,69.73,70.04,69.36,69.56,129979.0,65.6084,65.9001,65.2603,65.4485,129979.0
2020-04-28 12:00:00,69.49,69.52,68.94,68.97,79873.0,65.3826,65.4108,64.8651,64.8934,79873.0
2020-04-28 12:30:00,68.94,69.35,68.86,69.31,77289.0,64.8651,65.2509,64.7899,65.2133,77289.0
2020-04-28 13:00:00,69.37,69.56,69.32,69.46,45526.0,65.2697,65.4485,65.2227,65.3544,45526.0
2020-04-28 13:30:00,69.47,69.49,69.11,69.29,47110.0,65.3638,65.3826,65.0251,65.1944,47110.0
2020-04-28 14:00:00,69.29,69.57,69.28,69.55,51423.0,65.1944,65.4579,65.185,65.4391,51423.0
2020-04-28 14:30:00,69.57,69.67,69.4,69.66,61285.0,65.4579,65.552,65.2979,65.5426,61285.0
2020-04-28 15:00:00,69.66,69.75,69.5,69.65,70849.0,65.5426,65.6273,65.392,65.5332,70849.0
2020-04-28 15:30:00,69.67,69.79,69.21,69.41,242719.0,65.552,65.6649,65.1192,65.3074,242719.0
2020-04-29 09:30:00,69.42,69.42,67.52,67.59,177556.0,65.3168,65.3168,63.5291,63.5949,177556.0
2020-04-29 10:00:00,67.6,68.02,67.08,67.71,174669.0,63.6043,63.9995,63.1151,63.7078,174669.0
2020-04-29 10:30:00,67.7,68.06,67.36,67.77,120265.0,63.6984,64.0371,63.3785,63.7643,120265.0
2020-04-29 11:00:00,67.82,67.89,67.2,67.52,168166.0,63.8113,63.8772,63.228,63.5291,168166.0
2020-04-29 11:30:00,67.52,68.23,67.14,68.03,136586.0,63.5291,64.1971,63.1715,64.0089,136586.0
2020-04-29 12:00:00,68.04,68.49,67.98,68.36,71398.0,64.0183,64.4417,63.9619,64.3194,71398.0
2020-04-29 12:30:00,68.39,68.6,68.28,68.53,59698.0,64.3476,64.5452,64.2441,64.4794,59698.0
2020-04-29 13:00:00,68.55,68.71,68.51,68.57,66008.0,64.4982,64.6487,64.4605,64.517,66008.0
2020-04-29 13:30:00,68.6,68.69,68.25,68.64,103317.0,64.5452,64.6299,64.2159,64.5829,103317.0
2020-04-29 14:00:00,68.69,68.69,68.16,68.24,60721.0,64.6299,64.6299,64.1312,64.2065,60721.0
2020-04-29 14:30:00,68.27,68.41,68.04,68.23,77870.0,64.2347,64.3665,64.0183,64.1971,77870.0
2020-04-29 15:00:00,68.23,68.74,68.21,68.64,100122.0,64.1971,64.677,64.1783,64.5829,100122.0
2020-04-29 15:30:00,68.63,68.63,68.18,68.29,310539.0,64.5735,64.5735,64.1501,64.2536,310539.0
2020-04-30 09:30:00,69.11,70.87,67.64,67.89,293992.0,65.0251,66.6811,63.642,63.8772,293992.0
2020-04-30 10:00:00,67.98,69.5,67.86,69.48,143296.0,63.9619,65.392,63.849,65.3732,143296.0
2020-04-30 10:30:00,69.48,69.63,68.3,68.64,120074.0,65.3732,65.5143,64.263,64.5829,120074.0
2020-04-30 11:00:00,68.62,69.58,68.62,69.15,122888.0,64.564,65.4673,64.564,65.0627,122888.0
2020-04-30 11:30:00,69.16,69.62,69.1,69.44,57004.0,65.0721,65.5049,65.0157,65.3356,57004.0
2020-04-30 12:00:00,69.4,70.6,69.36,70.59,102945.0,65.2979,66.427,65.2603,66.4176,102945.0
2020-04-30 12:30:00,70.56,70.93,70.35,70.67,93120.0,66.3894,66.7375,66.1918,66.4929,93120.0
2020-04-30 13:00:00,70.67,70.7,70.24,70.24,71297.0,66.4929,66.5211,66.0883,66.0883,71297.0
2020-04-30 13:30:00,70.26,70.37,69.88,69.98,57711.0,66.1071,66.2106,65.7496,65.8437,57711.0
2020-04-30 14:00:00,69.94,70.16,69.87,69.92,63155.0,65.806,66.013,65.7402,65.7872,63155.0
2020-04-30 14:30:00,69.93,70.61,69.9,70.44,89944.0,65.7966,66.4364,65.7684,66.2765,89944.0
2020-04-30 15:00:00,70.44,70.71,70.16,70.16,188584.0,66.2765,66.5305,66.013,66.013,188584.0
2020-04-30 15:30:00,70.13,70.44,69.73,70.0,426314.0,65.9848,66.2765,65.6084,65.8625,426314.0
2020-05-01 09:30:00,70.21,71.49,69.84,71.32,186509.0,66.0601,67.2644,65.7119,67.1045,186509.0
2020-05-01 10:00:00,71.31,71.65,70.89,70.98,94499.0,67.095,67.4149,66.6999,66.7846,94499.0
2020-05-01 10:30:00,70.96,71.3,70.85,71.09,93497.0,66.7657,67.0856,66.6622,66.888,93497.0
2020-05-01 11:00:00,71.1,71.3,70.93,70.97,94806.0,66.8975,67.0856,66.7375,66.7751,94806.0
2020-05-01 11:30:00,70.98,71.32,70.96,71.27,134073.0,66.7846,67.1045,66.7657,67.0574,134073.0
2020-05-01 12:00:00,71.25,71.32,71.06,71.27,88939.0,67.0386,67.1045,66.8598,67.0574,88939.0
2020-05-01 12:30:00,71.26,71.32,71.1,71.32,99069.0,67.048,67.1045,66.8975,67.1045,99069.0
2020-05-01 13:00:00,71.33,71.48,70.48,70.51,228486.0,67.1139,67.255,66.3141,66.3423,228486.0
2020-05-01 13:30:00,70.53,70.84,70.34,70.39,58459.0,66.3612,66.6528,66.1824,66.2294,58459.0
2020-05-01 14:00:00,70.45,71.05,70.33,70.95,64771.0,66.2859,66.8504,66.173,66.7563,64771.0
2020-05-01 14:30:00,70.91,71.28,70.9,71.27,60355.0,66.7187,67.0668,66.7093,67.0574,60355.0
2020-05-01 15:00:00,71.26,71.4,71.12,71.21,70307.0,67.048,67.1797,66.9163,67.001,70307.0
2020-05-01 15:30:00,71.2,71.27,70.88,71.21,301703.0,66.9915,67.0574,66.6905,67.001,301703.0
2020-05-04 09:30:00,71.34,71.66,70.18,70.31,139742.0,67.1233,67.4244,66.0318,66.1542,139742.0
2020-05-04 10:00:00,70.32,70.85,70.25,70.83,68794.0,66.1636,66.6622,66.0977,66.6434,68794.0
2020-05-04 10:30:00,70.77,71.24,70.75,71.12,62594.0,66.587,67.0292,66.5681,66.9163,62594.0
2020-05-04 11:00:00,71.11,71.56,71.11,71.51,58468.0,66.9069,67.3303,66.9069,67.2832,58468.0
2020-05-04 11:30:00,71.53,72.1,71.5,72.05,74289.0,67.302,67.8384,67.2738,67.7913,74289.0
2020-05-04 12:00:00,72.04,72.31,72.03,72.17,59865.0,67.7819,68.0359,67.7725,67.9042,59865.0
2020-05-04 12:30:00,72.2,72.27,71.69,71.75,59107.0,67.9324,67.9983,67.4526,67.509,59107.0
2020-05-04 13:00:00,71.77,71.91,71.59,71.83,42815.0,67.5279,67.6596,67.3585,67.5843,42815.0
2020-05-04 13:30:00,71.84,72.15,71.84,72.1,85473.0,67.5937,67.8854,67.5937,67.8384,85473.0
2020-05-04 14:00:00,72.1,72.36,71.93,71.98,124006.0,67.8384,68.083,67.6784,67.7254,124006.0
2020-05-04 14:30:00,71.97,72.2,71.82,72.13,37929.0,67.716,67.9324,67.5749,67.8666,37929.0
2020-05-04 15:00:00,72.13,72.47,72.08,72.4,47324.0,67.8666,68.1865,67.8195,68.1206,47324.0
2020-05-04 15:30:00,72.39,72.39,71.8,71.91,242452.0,68.1112,68.1112,67.5561,67.6596,242452.0
2020-05-05 09:30:00,71.78,72.48,71.64,71.92,61676.0,67.5373,68.1959,67.4055,67.669,61676.0
2020-05-05 10:00:00,71.92,72.33,71.6,72.33,71987.0,67.669,68.0548,67.3679,68.0548,71987.0
2020-05-05 10:30:00,72.34,72.98,72.12,72.95,94881.0,68.0642,68.6663,67.8572,68.6381,94881.0
2020-05-05 11:00:00,72.95,73.29,72.89,73.12,85627.0,68.6381,68.958,68.5817,68.7981,85627.0
2020-05-05 11:30:00,73.14,73.19,72.72,73.08,70932.0,68.8169,68.8639,68.4217,68.7604,70932.0
2020-05-05 12:00:00,73.07,73.49,73.06,73.34,42216.0,68.751,69.1462,68.7416,69.0051,42216.0
2020-05-05 12:30:00,73.32,73.42,73.05,73.36,62932.0,68.9862,69.0803,68.7322,69.0239,62932.0
2020-05-05 13:00:00,73.36,73.47,73.28,73.41,35181.0,69.0239,69.1274,68.9486,69.0709,35181.0
2020-05-05 13:30:00,73.44,73.5,73.39,73.46,36717.0,69.0991,69.1556,69.0521,69.118,36717.0
2020-05-05 14:00:00,73.45,73.77,73.4,73.4,43473.0,69.1086,69.4096,69.0615,69.0615,43473.0
2020-05-05 14:30:00,73.4,73.58,73.3,73.58,44384.0,69.0615,69.2309,68.9674,69.2309,44384.0
2020-05-05 15:00:00,73.59,73.64,73.1,73.25,48705.0,69.2403,69.2873,68.7792,68.9204,48705.0
2020-05-05 15:30:00,73.23,73.67,73.16,73.42,267106.0,68.9016,69.3156,68.8357,69.0803,267106.0
2020-05-06 09:30:00,73.4,73.8,72.63,72.83,87851.0,69.0615,69.4379,68.337,68.5252,87851.0
2020-05-06 10:00:00,72.85,73.2,72.57,72.57,68269.0,68.544,68.8733,68.2806,68.2806,68269.0
2020-05-06 10:30:00,72.57,73.09,72.36,73.07,111548.0,68.2806,68.7698,68.083,68.751,111548.0
2020-05-06 11:00:00,73.09,73.2,72.82,73.0,55212.0,68.7698,68.8733,68.5158,68.6852,55212.0
2020-05-06 11:30:00,73.01,73.03,72.78,72.88,40186.0,68.6946,68.7134,68.4782,68.5722,40186.0
2020-05-06 12:00:00,72.87,72.87,72.62,72.68,39905.0,68.5628,68.5628,68.3276,68.3841,39905.0
2020-05-06 12:30:00,72.69,72.78,72.51,72.57,27685.0,68.3935,68.4782,68.2241,68.2806,27685.0
2020-05-06 13:00:00,72.55,72.68,72.36,72.66,34470.0,68.2618,68.3841,68.083,68.3653,34470.0
2020-05-06 13:30:00,72.69,72.77,72.53,72.55,34867.0,68.3935,68.4687,68.2429,68.2618,34867.0
2020-05-06 14:00:00,72.53,72.54,72.36,72.46,35696.0,68.2429,68.2523,68.083,68.1771,35696.0
2020-05-06 14:30:00,72.45,72.55,72.36,72.37,55355.0,68.1677,68.2618,68.083,68.0924,55355.0
2020-05-06 15:00:00,72.38,72.4,72.11,72.11,57836.0,68.1018,68.1206,67.8478,67.8478,57836.0
2020-05-06 15:30:00,72.1,72.11,71.77,71.85,209160.0,67.8384,67.8478,67.5279,67.6031,209160.0
2020-05-07 09:30:00,72.31,72.76,71.79,72.13,119592.0,68.0359,68.4593,67.5467,67.8666,119592.0
2020-05-07 10:00:00,72.14,72.31,71.98,72.15,80327.0,67.876,68.0359,67.7254,67.8854,80327.0
2020-05-07 10:30:00,72.16,72.18,71.83,71.96,51083.0,67.8948,67.9136,67.5843,67.7066,51083.0
2020-05-07 11:00:00,71.98,72.58,71.92,72.58,68293.0,67.7254,68.29,67.669,68.29,68293.0
2020-05-07 11:30:00,72.64,72.8,72.43,72.73,48478.0,68.3464,68.497,68.1488,68.4311,48478.0
2020-05-07 12:00:00,72.75,73.07,72.66,72.99,47278.0,68.4499,68.751,68.3653,68.6757,47278.0
2020-05-07 12:30:00,73.0,73.25,72.89,73.15,54953.0,68.6852,68.9204,68.5817,68.8263,54953.0
2020-05-07 13:00:00,73.14,73.35,73.12,73.3,63780.0,68.8169,69.0145,68.7981,68.9674,63780.0
2020-05-07 13:30:00,73.28,73.42,73.19,73.28,41505.0,68.9486,69.0803,68.8639,68.9486,41505.0
2020-05-07 14:00:00,73.28,73.28,72.86,72.96,39686.0,68.9486,68.9486,68.5534,68.6475,39686.0
2020-05-07 14:30:00,72.96,72.99,72.67,72.91,41803.0,68.6475,68.6757,68.3747,68.6005,41803.0
2020-05-07 15:00:00,72.9,73.04,72.73,72.96,63813.0,68.5911,68.7228,68.4311,68.6475,63813.0
2020-05-07 15:30:00,72.97,72.97,72.25,72.38,177745.0,68.6569,68.6569,67.9795,68.1018,177745.0
2020-05-08 09:30:00,73.25,73.67,73.02,73.36,121146.0,68.9204,69.3156,68.704,69.0239,121146.0
2020-05-08 10:00:00,73.4,73.55,73.01,73.23,74186.0,69.0615,69.2026,68.6946,68.9016,74186.0
2020-05-08 10:30:00,73.23,73.36,73.06,73.25,57955.0,68.9016,69.0239,68.7416,68.9204,57955.0
2020-05-08 11:00:00,73.23,73.34,73.05,73.32,74298.0,68.9016,69.0051,68.7322,68.9862,74298.0
2020-05-08 11:30:00,73.31,73.45,73.14,73.21,37838.0,68.9768,69.1086,68.8169,68.8827,37838.0
2020-05-08 12:00:00,73.23,73.4,73.23,73.33,27066.0,68.9016,69.0615,68.9016,68.9956,27066.0
2020-05-08 12:30:00,73.3,73.39,73.21,73.21,27763.0,68.9674,69.0521,68.8827,68.8827,27763.0
2020-05-08 13:00:00,73.23,73.29,73.06,73.18,31560.0,68.9016,68.958,68.7416,68.8545,31560.0
2020-05-08 13:30:00,73.19,73.24,73.01,73.01,50584.0,68.8639,68.911,68.6946,68.6946,50584.0
2020-05-08 14:00:00,72.99,73.27,72.95,73.27,51704.0,68.6757,68.9392,68.6381,68.9392,51704.0
2020-05-08 14:30:00,73.28,73.34,73.12,73.23,50449.0,68.9486,69.0051,68.7981,68.9016,50449.0
2020-05-08 15:00:00,73.24,73.39,73.1,73.12,76129.0,68.911,69.0521,68.7792,68.7981,76129.0
2020-05-08 15:30:00,73.13,73.47,73.09,73.33,186251.0,68.8075,69.1274,68.7698,68.9956,186251.0
2020-05-11 09:30:00,73.41,73.79,73.22,73.54,86465.0,69.0709,69.4285,68.8922,69.1932,86465.0
2020-05-11 10:00:00,73.48,73.74,73.44,73.44,59824.0,69.1368,69.3814,69.0991,69.0991,59824.0
2020-05-11 10:30:00,73.46,73.8,73.39,73.61,51635.0,69.118,69.4379,69.0521,69.2591,51635.0
2020-05-11 11:00:00,73.62,74.16,73.57,74.15,43910.0,69.2685,69.7766,69.2215,69.7672,43910.0
2020-05-11 11:30:00,74.15,74.24,74.03,74.16,23743.0,69.7672,69.8519,69.6543,69.7766,23743.0
2020-05-11 12:00:00,74.16,74.49,74.12,74.48,33325.0,69.7766,70.0871,69.739,70.0777,33325.0
2020-05-11 12:30:00,74.45,74.51,74.22,74.24,34296.0,70.0494,70.1059,69.833,69.8519,34296.0
2020-05-11 13:00:00,74.25,74.62,74.18,74.59,43103.0,69.8613,70.2094,69.7954,70.1812,43103.0
2020-05-11 13:30:00,74.64,74.67,74.3,74.3,26891.0,70.2282,70.2564,69.9083,69.9083,26891.0
2020-05-11 14:00:00,74.33,74.44,74.02,74.05,46743.0,69.9365,70.04,69.6449,69.6731,46743.0
2020-05-11 14:30:00,74.05,74.29,74.04,74.22,38147.0,69.6731,69.8989,69.6637,69.833,38147.0
2020-05-11 15:00:00,74.23,74.35,74.01,74.06,45699.0,69.8425,69.9554,69.6355,69.6825,45699.0
2020-05-11 15:30:00,74.06,74.1,73.84,74.0,165494.0,69.6825,69.7201,69.4755,69.626,165494.0
2020-05-12 09:30:00,74.35,74.48,73.86,74.47,70666.0,69.9554,70.0777,69.4943,70.0683,70666.0
2020-05-12 10:00:00,74.47,74.51,73.98,74.03,50040.0,70.0683,70.1059,69.6072,69.6543,50040.0
2020-05-12 10:30:00,74.05,74.12,73.79,73.88,54104.0,69.6731,69.739,69.4285,69.5131,54104.0
2020-05-12 11:00:00,73.9,73.91,73.73,73.9,61251.0,69.532,69.5414,69.372,69.532,61251.0
2020-05-12 11:30:00,73.9,74.1,73.81,74.03,61650.0,69.532,69.7201,69.4473,69.6543,61650.0
2020-05-12 12:00:00,74.03,74.05,73.42,73.63,100593.0,69.6543,69.6731,69.0803,69.2779,100593.0
2020-05-12 12:30:00,73.63,73.94,73.55,73.89,38626.0,69.2779,69.5696,69.2026,69.5225,38626.0
2020-05-12 13:00:00,73.91,74.11,73.74,73.88,43318.0,69.5414,69.7295,69.3814,69.5131,43318.0
2020-05-12 13:30:00,73.9,74.05,73.82,74.0,55264.0,69.532,69.6731,69.4567,69.626,55264.0
2020-05-12 14:00:00,74.02,74.15,73.86,74.15,62928.0,69.6449,69.7672,69.4943,69.7672,62928.0
2020-05-12 14:30:00,74.13,74.22,73.98,74.03,43138.0,69.7484,69.833,69.6072,69.6543,43138.0
2020-05-12 15:00:00,74.03,74.08,73.76,73.82,137381.0,69.6543,69.7013,69.4002,69.4567,137381.0
2020-05-12 15:30:00,73.82,73.87,73.21,73.36,212292.0,69.4567,69.5037,68.8827,69.0239,212292.0
2020-05-13 09:30:00,73.27,74.0,73.09,73.3,81851.0,68.9392,69.626,68.7698,68.9674,81851.0
2020-05-13 10:00:00,73.31,73.67,73.22,73.57,43065.0,68.9768,69.3156,68.8922,69.2215,43065.0
2020-05-13 10:30:00,73.61,73.84,73.42,73.5,35838.0,69.2591,69.4755,69.0803,69.1556,35838.0
2020-05-13 11:00:00,73.5,73.9,73.46,73.83,44094.0,69.1556,69.532,69.118,69.4661,44094.0
2020-05-13 11:30:00,73.84,73.89,73.31,73.48,59658.0,69.4755,69.5225,68.9768,69.1368,59658.0
2020-05-13 12:00:00,73.48,73.6,73.26,73.41,52126.0,69.1368,69.2497,68.9298,69.0709,52126.0
2020-05-13 12:30:00,73.42,73.77,73.3,73.62,57843.0,69.0803,69.4096,68.9674,69.2685,57843.0
2020-05-13 13:00:00,73.61,73.64,73.38,73.52,68461.0,69.2591,69.2873,69.0427,69.1744,68461.0
2020-05-13 13:30:00,73.52,73.73,73.41,73.7,126772.0,69.1744,69.372,69.0709,69.3438,126772.0
2020-05-13 14:00:00,73.69,73.84,73.5,73.54,145379.0,69.3344,69.4755,69.1556,69.1932,145379.0
2020-05-13 14:30:00,73.55,73.6,73.09,73.09,39718.0,69.2026,69.2497,68.7698,68.7698,39718.0
2020-05-13 15:00:00,73.11,73.45,73.11,73.22,51446.0,68.7887,69.1086,68.7887,68.8922,51446.0
2020-05-13 15:30:00,73.2,73.53,73.08,73.45,170827.0,68.8733,69.1838,68.7604,69.1086,170827.0
2020-05-14 09:30:00,73.3,73.95,73.3,73.55,123328.0,69.1948,69.8084,69.1948,69.4308,123328.0
2020-05-14 10:00:00,73.58,73.63,72.59,72.6,126356.0,69.4591,69.5063,68.5246,68.534,126356.0
2020-05-14 10:30:00,72.61,72.65,71.1,71.2,210102.0,68.5434,68.5812,67.118,67.2124,210102.0
2020-05-14 11:00:00,71.22,71.87,71.17,71.85,99065.0,67.2313,67.8449,67.1841,67.826,99065.0
2020-05-14 11:30:00,71.9,72.69,71.86,72.62,117643.0,67.8732,68.619,67.8354,68.5529,117643.0
2020-05-14 12:00:00,72.59,73.14,72.51,72.83,47421.0,68.5246,69.0437,68.449,68.7511,47421.0
2020-05-14 12:30:00,72.85,73.12,72.68,73.07,62061.0,68.77,69.0249,68.6095,68.9777,62061.0
2020-05-14 13:00:00,73.07,73.38,73.03,73.38,36452.0,68.9777,69.2703,68.9399,69.2703,36452.0
2020-05-14 13:30:00,73.38,73.41,73.05,73.08,30792.0,69.2703,69.2986,68.9588,68.9871,30792.0
2020-05-14 14:00:00,73.07,73.21,72.96,73.03,38662.0,68.9777,69.1098,68.8738,68.9399,38662.0
2020-05-14 14:30:00,73.06,73.12,72.72,72.91,50454.0,68.9682,69.0249,68.6473,68.8266,50454.0
2020-05-14 15:00:00,72.91,73.13,72.76,73.05,107484.0,68.8266,69.0343,68.685,68.9588,107484.0
2020-05-14 15:30:00,73.05,73.09,72.6,72.81,246922.0,68.9588,68.9965,68.534,68.7322,246922.0
2020-05-15 09:30:00,72.95,73.59,72.68,73.58,122554.0,68.8644,69.4685,68.6095,69.4591,122554.0
2020-05-15 10:00:00,73.6,73.87,73.43,73.5,97464.0,69.478,69.7329,69.3175,69.3836,97464.0
2020-05-15 10:30:00,73.49,73.56,72.93,72.97,133569.0,69.3741,69.4402,68.8455,68.8833,133569.0
2020-05-15 11:00:00,72.97,73.43,72.8,73.4,93566.0,68.8833,69.3175,68.7228,69.2892,93566.0
2020-05-15 11:30:00,73.39,73.89,73.38,73.89,71977.0,69.2797,69.7517,69.2703,69.7517,71977.0
2020-05-15 12:00:00,73.86,74.02,73.7,73.96,68678.0,69.7234,69.8745,69.5724,69.8178,68678.0
2020-05-15 12:30:00,73.95,74.02,73.6,73.64,54590.0,69.8084,69.8745,69.478,69.5157,54590.0
2020-05-15 13:00:00,73.63,74.15,73.63,74.09,125863.0,69.5063,69.9972,69.5063,69.9405,125863.0
2020-05-15 13:30:00,74.06,74.12,73.86,74.08,46000.0,69.9122,69.9689,69.7234,69.9311,46000.0
2020-05-15 14:00:00,74.09,74.38,74.08,74.18,79216.0,69.9405,70.2143,69.9311,70.0255,79216.0
2020-05-15 14:30:00,74.19,74.19,73.64,73.68,48489.0,70.0349,70.0349,69.5157,69.5535,48489.0
2020-05-15 15:00:00,73.71,73.88,73.43,73.58,125218.0,69.5818,69.7423,69.3175,69.4591,125218.0
2020-05-15 15:30:00,73.59,73.75,73.19,73.6,308127.0,69.4685,69.6196,69.0909,69.478,308127.0
2020-05-18 09:30:00,73.75,73.96,72.43,72.53,168518.0,69.6196,69.8178,68.3735,68.4679,168518.0
2020-05-18 10:00:00,72.52,73.91,72.46,73.72,134883.0,68.4585,69.7706,68.4018,69.5913,134883.0
2020-05-18 10:30:00,73.71,73.85,72.89,72.98,75553.0,69.5818,69.714,68.8077,68.8927,75553.0
2020-05-18 11:00:00,73.01,73.1,72.5,72.51,92829.0,68.921,69.006,68.4396,68.449,92829.0
2020-05-18 11:30:00,72.53,72.87,72.41,72.66,107527.0,68.4679,68.7889,68.3546,68.5906,107527.0
2020-05-18 12:00:00,72.66,73.23,72.64,73.15,67371.0,68.5906,69.1287,68.5718,69.0532,67371.0
2020-05-18 12:30:00,73.16,73.22,72.84,72.84,40854.0,69.0626,69.1193,68.7606,68.7606,40854.0
2020-05-18 13:00:00,72.88,73.11,72.88,73.09,50432.0,68.7983,69.0154,68.7983,68.9965,50432.0
2020-05-18 13:30:00,73.09,73.41,73.06,73.39,64255.0,68.9965,69.2986,68.9682,69.2797,64255.0
2020-05-18 14:00:00,73.4,73.7,73.33,73.62,62057.0,69.2892,69.5724,69.2231,69.4969,62057.0
2020-05-18 14:30:00,73.6,73.63,73.48,73.51,58031.0,69.478,69.5063,69.3647,69.393,58031.0
2020-05-18 15:00:00,73.52,73.58,73.26,73.36,122689.0,69.4025,69.4591,69.157,69.2514,122689.0
2020-05-18 15:30:00,73.35,73.44,73.01,73.11,305616.0,69.242,69.3269,68.921,69.0154,305616.0
2020-05-19 09:30:00,72.74,72.92,72.1,72.1,204001.0,68.6662,68.8361,68.062,68.062,204001.0
2020-05-19 10:00:00,72.11,72.48,72.04,72.37,108840.0,68.0714,68.4207,68.0054,68.3169,108840.0
2020-05-19 10:30:00,72.41,72.75,72.38,72.47,44575.0,68.3546,68.6756,68.3263,68.4113,44575.0
2020-05-19 11:00:00,72.47,72.69,72.29,72.69,46780.0,68.4113,68.619,68.2414,68.619,46780.0
2020-05-19 11:30:00,72.69,72.7,72.45,72.55,56084.0,68.619,68.6284,68.3924,68.4868,56084.0
2020-05-19 12:00:00,72.56,72.57,72.3,72.44,36739.0,68.4962,68.5057,68.2508,68.383,36739.0
2020-05-19 12:30:00,72.45,72.47,72.19,72.45,51903.0,68.3924,68.4113,68.147,68.3924,51903.0
2020-05-19 13:00:00,72.44,72.52,72.36,72.49,26106.0,68.383,68.4585,68.3074,68.4302,26106.0
2020-05-19 13:30:00,72.47,72.64,72.39,72.48,24359.0,68.4113,68.5718,68.3358,68.4207,24359.0
2020-05-19 14:00:00,72.46,72.63,72.46,72.54,28549.0,68.4018,68.5623,68.4018,68.4774,28549.0
2020-05-19 14:30:00,72.56,72.7,72.31,72.33,47863.0,68.4962,68.6284,68.2602,68.2791,47863.0
2020-05-19 15:00:00,72.34,72.64,72.34,72.49,52831.0,68.2886,68.5718,68.2886,68.4302,52831.0
2020-05-19 15:30:00,72.48,72.5,72.05,72.05,222383.0,68.4207,68.4396,68.0148,68.0148,222383.0
2020-05-20 09:30:00,72.31,72.45,71.67,71.76,72344.0,68.2602,68.3924,67.6561,67.741,72344.0
2020-05-20 10:00:00,71.77,72.24,71.62,72.23,71911.0,67.7505,68.1942,67.6089,68.1847,71911.0
2020-05-20 10:30:00,72.2,72.45,72.09,72.16,37153.0,68.1564,68.3924,68.0526,68.1186,37153.0
2020-05-20 11:00:00,72.16,72.35,72.1,72.23,61122.0,68.1186,68.298,68.062,68.1847,61122.0
2020-05-20 11:30:00,72.22,72.51,72.22,72.4,42562.0,68.1753,68.449,68.1753,68.3452,42562.0
2020-05-20 12:00:00,72.41,72.54,72.31,72.34,32968.0,68.3546,68.4774,68.2602,68.2886,32968.0
2020-05-20 12:30:00,72.36,72.53,72.34,72.34,17697.0,68.3074,68.4679,68.2886,68.2886,17697.0
2020-05-20 13:00:00,72.35,72.49,72.2,72.23,15273.0,68.298,68.4302,68.1564,68.1847,15273.0
2020-05-20 13:30:00,72.23,72.45,72.23,72.31,16944.0,68.1847,68.3924,68.1847,68.2602,16944.0
2020-05-20 14:00:00,72.3,72.39,72.23,72.27,17544.0,68.2508,68.3358,68.1847,68.2225,17544.0
2020-05-20 14:30:00,72.26,72.34,72.19,72.28,24255.0,68.213,68.2886,68.147,68.2319,24255.0
2020-05-20 15:00:00,72.28,72.3,71.98,72.14,44941.0,68.2319,68.2508,67.9487,68.0998,44941.0
2020-05-20 15:30:00,72.13,72.21,72.05,72.15,207813.0,68.0903,68.1658,68.0148,68.1092,207813.0
2020-05-21 09:30:00,72.14,72.14,71.42,71.62,50442.0,68.0998,68.0998,67.4201,67.6089,50442.0
2020-05-21 10:00:00,71.62,71.76,71.44,71.7,55869.0,67.6089,67.741,67.439,67.6844,55869.0
2020-05-21 10:30:00,71.68,71.78,71.59,71.59,32279.0,67.6655,67.7599,67.5806,67.5806,32279.0
2020-05-21 11:00:00,71.54,71.57,71.07,71.12,34181.0,67.5334,67.5617,67.0897,67.1369,34181.0
2020-05-21 11:30:00,71.11,71.13,70.89,70.95,77740.0,67.1274,67.1463,66.9198,66.9764,77740.0
2020-05-21 12:00:00,70.95,71.09,70.91,70.97,30674.0,66.9764,67.1086,66.9386,66.9953,30674.0
2020-05-21 12:30:00,70.97,71.08,70.79,71.08,32571.0,66.9953,67.0991,66.8254,67.0991,32571.0
2020-05-21 13:00:00,71.08,71.19,70.9,70.93,25019.0,67.0991,67.203,66.9292,66.9575,25019.0
2020-05-21 13:30:00,70.92,70.93,70.82,70.9,25210.0,66.9481,66.9575,66.8537,66.9292,25210.0
2020-05-21 14:00:00,70.89,71.11,70.88,71.1,27681.0,66.9198,67.1274,66.9103,67.118,27681.0
2020-05-21 14:30:00,71.1,71.14,70.86,71.02,36102.0,67.118,67.1558,66.8914,67.0425,36102.0
2020-05-21 15:00:00,71.0,71.24,71.0,71.14,67771.0,67.0236,67.2502,67.0236,67.1558,67771.0
2020-05-21 15:30:00,71.15,71.22,70.87,70.97,176809.0,67.1652,67.2313,66.9009,66.9953,176809.0
2020-05-22 09:30:00,70.95,71.39,70.61,71.36,97646.0,66.9764,67.3918,66.6554,67.3634,97646.0
2020-05-22 10:00:00,71.37,71.83,71.35,71.83,61982.0,67.3729,67.8071,67.354,67.8071,61982.0
2020-05-22 10:30:00,71.84,72.2,71.74,71.95,68106.0,67.8166,68.1564,67.7222,67.9204,68106.0
2020-05-22 11:00:00,71.94,72.29,71.9,72.17,39007.0,67.911,68.2414,67.8732,68.1281,39007.0
2020-05-22 11:30:00,72.17,72.21,71.95,71.95,22142.0,68.1281,68.1658,67.9204,67.9204,22142.0
2020-05-22 12:00:00,71.97,72.09,71.83,71.86,16635.0,67.9393,68.0526,67.8071,67.8354,16635.0
2020-05-22 12:30:00,71.9,71.96,71.72,71.78,18697.0,67.8732,67.9298,67.7033,67.7599,18697.0
2020-05-22 13:00:00,71.76,71.83,71.68,71.75,15906.0,67.741,67.8071,67.6655,67.7316,15906.0
2020-05-22 13:30:00,71.74,71.87,71.69,71.78,19578.0,67.7222,67.8449,67.675,67.7599,19578.0
2020-05-22 14:00:00,71.76,71.88,71.68,71.84,28340.0,67.741,67.8543,67.6655,67.8166,28340.0
2020-05-22 14:30:00,71.83,71.92,71.76,71.84,22804.0,67.8071,67.8921,67.741,67.8166,22804.0
2020-05-22 15:00:00,71.83,71.85,71.7,71.81,42231.0,67.8071,67.826,67.6844,67.7882,42231.0
2020-05-22 15:30:00,71.83,72.05,71.67,71.93,168481.0,67.8071,68.0148,67.6561,67.9015,168481.0
2020-05-26 09:30:00,72.2,72.2,70.74,70.74,265515.0,68.1564,68.1564,66.7782,66.7782,265515.0
2020-05-26 10:00:00,70.65,70.72,70.2,70.68,133777.0,66.6932,66.7593,66.2684,66.7215,133777.0
2020-05-26 10:30:00,70.67,71.26,70.64,71.22,80916.0,66.7121,67.269,66.6838,67.2313,80916.0
2020-05-26 11:00:00,71.21,71.36,71.02,71.13,84229.0,67.2218,67.3634,67.0425,67.1463,84229.0
2020-05-26 11:30:00,71.09,71.11,70.34,70.44,99479.0,67.1086,67.1274,66.4006,66.495,99479.0
2020-05-26 12:00:00,70.45,70.69,70.36,70.43,63030.0,66.5044,66.731,66.4194,66.4855,63030.0
2020-05-26 12:30:00,70.42,70.55,70.24,70.5,66335.0,66.4761,66.5988,66.3062,66.5516,66335.0
2020-05-26 13:00:00,70.51,70.52,70.16,70.27,42110.0,66.561,66.5705,66.2306,66.3345,42110.0
2020-05-26 13:30:00,70.28,70.48,70.19,70.43,41525.0,66.3439,66.5327,66.259,66.4855,41525.0
2020-05-26 14:00:00,70.43,70.68,70.42,70.61,54991.0,66.4855,66.7215,66.4761,66.6554,54991.0
2020-05-26 14:30:00,70.62,70.98,70.61,70.87,98266.0,66.6649,67.0047,66.6554,66.9009,98266.0
2020-05-26 15:00:00,70.87,70.94,70.69,70.69,79391.0,66.9009,66.967,66.731,66.731,79391.0
2020-05-26 15:30:00,70.7,70.78,70.07,70.3,221993.0,66.7404,66.8159,66.1457,66.3628,221993.0
2020-05-27 09:30:00,70.31,71.11,70.14,70.78,108399.0,66.3722,67.1274,66.2118,66.8159,108399.0
2020-05-27 10:00:00,70.8,71.33,70.72,71.18,83307.0,66.8348,67.3351,66.7593,67.1935,83307.0
2020-05-27 10:30:00,71.19,71.8,71.11,71.56,70321.0,67.203,67.7788,67.1274,67.5522,70321.0
2020-05-27 11:00:00,71.54,71.99,71.48,71.87,78970.0,67.5334,67.9582,67.4767,67.8449,78970.0
2020-05-27 11:30:00,71.95,72.06,71.48,71.81,141528.0,67.9204,68.0242,67.4767,67.7882,141528.0
2020-05-27 12:00:00,71.8,72.13,71.77,71.93,46086.0,67.7788,68.0903,67.7505,67.9015,46086.0
2020-05-27 12:30:00,71.95,72.07,71.88,72.07,58679.0,67.9204,68.0337,67.8543,68.0337,58679.0
2020-05-27 13:00:00,72.09,72.19,71.94,72.03,38831.0,68.0526,68.147,67.911,67.9959,38831.0
2020-05-27 13:30:00,72.0,72.16,71.86,72.07,66865.0,67.9676,68.1186,67.8354,68.0337,66865.0
2020-05-27 14:00:00,72.09,72.2,71.87,71.88,55747.0,68.0526,68.1564,67.8449,67.8543,55747.0
2020-05-27 14:30:00,71.87,72.2,71.87,72.16,49911.0,67.8449,68.1564,67.8449,68.1186,49911.0
2020-05-27 15:00:00,72.18,72.48,72.15,72.41,81234.0,68.1375,68.4207,68.1092,68.3546,81234.0
2020-05-27 15:30:00,72.4,73.01,72.32,72.91,302423.0,68.3452,68.921,68.2697,68.8266,302423.0
2020-05-28 09:30:00,73.87,74.7,73.78,74.24,167623.0,69.7329,70.5164,69.6479,70.0821,167623.0
2020-05-28 10:00:00,74.22,74.67,73.93,74.14,163378.0,70.0633,70.4881,69.7895,69.9877,163378.0
2020-05-28 10:30:00,74.14,74.41,73.92,74.22,72921.0,69.9877,70.2426,69.7801,70.0633,72921.0
2020-05-28 11:00:00,74.25,74.46,73.94,74.04,79859.0,70.0916,70.2898,69.7989,69.8933,79859.0
2020-05-28 11:30:00,74.07,74.27,73.93,74.1,81953.0,69.9217,70.1105,69.7895,69.95,81953.0
2020-05-28 12:00:00,74.09,74.09,73.65,73.84,52019.0,69.9405,69.9405,69.5252,69.7045,52019.0
2020-05-28 12:30:00,73.83,74.23,73.83,74.11,40901.0,69.6951,70.0727,69.6951,69.9594,40901.0
2020-05-28 13:00:00,74.09,74.22,73.97,74.04,37835.0,69.9405,70.0633,69.8273,69.8933,37835.0
2020-05-28 13:30:00,74.05,74.08,73.89,74.03,41869.0,69.9028,69.9311,69.7517,69.8839,41869.0
2020-05-28 14:00:00,74.04,74.18,73.94,73.95,39761.0,69.8933,70.0255,69.7989,69.8084,39761.0
2020-05-28 14:30:00,73.96,74.11,73.73,73.76,58508.0,69.8178,69.9594,69.6007,69.629,58508.0
2020-05-28 15:00:00,73.76,73.85,73.55,73.65,103444.0,69.629,69.714,69.4308,69.5252,103444.0
2020-05-28 15:30:00,73.66,74.04,73.64,74.01,260826.0,69.5346,69.8933,69.5157,69.865,260826.0
2020-05-29 09:30:00,74.12,74.5,73.62,73.76,134739.0,69.9689,70.3276,69.4969,69.629,134739.0
2020-05-29 10:00:00,73.75,74.17,73.47,73.6,85935.0,69.6196,70.0161,69.3553,69.478,85935.0
2020-05-29 10:30:00,73.61,73.94,73.46,73.5,68460.0,69.4874,69.7989,69.3458,69.3836,68460.0
2020-05-29 11:00:00,73.49,74.01,73.49,73.91,71872.0,69.3741,69.865,69.3741,69.7706,71872.0
2020-05-29 11:30:00,73.9,74.09,73.66,73.67,75834.0,69.7612,69.9405,69.5346,69.5441,75834.0
2020-05-29 12:00:00,73.69,73.99,73.68,73.98,77487.0,69.5629,69.8461,69.5535,69.8367,77487.0
2020-05-29 12:30:00,73.98,74.26,73.76,74.17,35300.0,69.8367,70.101,69.629,70.0161,35300.0
2020-05-29 13:00:00,74.15,74.24,74.04,74.23,28451.0,69.9972,70.0821,69.8933,70.0727,28451.0
2020-05-29 13:30:00,74.23,74.29,73.81,73.81,41709.0,70.0727,70.1293,69.6762,69.6762,41709.0
2020-05-29 14:00:00,73.8,74.14,73.8,74.11,51805.0,69.6668,69.9877,69.6668,69.9594,51805.0
2020-05-29 14:30:00,74.09,74.28,73.66,74.25,61885.0,69.9405,70.1199,69.5346,70.0916,61885.0
2020-05-29 15:00:00,74.3,74.4,74.08,74.29,70996.0,70.1388,70.2332,69.9311,70.1293,70996.0
2020-05-29 15:30:00,74.31,75.22,74.18,75.03,342195.0,70.1482,71.0073,70.0255,70.8279,342195.0
2020-06-01 09:30:00,74.99,75.18,74.69,74.76,98389.0,70.7901,70.9695,70.5069,70.573,98389.0
2020-06-01 10:00:00,74.8,75.19,74.62,75.01,37179.0,70.6108,70.9789,70.4409,70.809,37179.0
2020-06-01 10:30:00,75.06,75.16,74.86,75.14,31335.0,70.8562,70.9506,70.6674,70.9317,31335.0
2020-06-01 11:00:00,75.15,75.37,75.11,75.36,39974.0,70.9412,71.1489,70.9034,71.1394,39974.0
2020-06-01 11:30:00,75.38,75.84,75.36,75.69,34025.0,71.1583,71.5925,71.1394,71.4509,34025.0
2020-06-01 12:00:00,75.68,75.84,75.6,75.75,37582.0,71.4415,71.5925,71.366,71.5076,37582.0
2020-06-01 12:30:00,75.77,75.92,75.67,75.89,31031.0,71.5265,71.6681,71.4321,71.6397,31031.0
2020-06-01 13:00:00,75.89,75.91,75.64,75.78,25236.0,71.6397,71.6586,71.4037,71.5359,25236.0
2020-06-01 13:30:00,75.76,75.81,75.66,75.78,23880.0,71.517,71.5642,71.4226,71.5359,23880.0
2020-06-01 14:00:00,75.76,75.84,75.64,75.77,28208.0,71.517,71.5925,71.4037,71.5265,28208.0
2020-06-01 14:30:00,75.79,75.99,75.75,75.85,36203.0,71.5453,71.7341,71.5076,71.602,36203.0
2020-06-01 15:00:00,75.91,76.0,75.78,75.92,89783.0,71.6586,71.7436,71.5359,71.6681,89783.0
2020-06-01 15:30:00,75.92,75.92,75.09,75.29,219723.0,71.6681,71.6681,70.8845,71.0733,219723.0
2020-06-02 09:30:00,75.16,76.09,75.11,75.94,120511.0,70.9506,71.8285,70.9034,71.6869,120511.0
2020-06-02 10:00:00,75.9,76.07,75.78,76.06,81208.0,71.6492,71.8097,71.5359,71.8002,81208.0
2020-06-02 10:30:00,76.07,76.42,76.07,76.27,83779.0,71.8097,72.14,71.8097,71.9985,83779.0
2020-06-02 11:00:00,76.26,76.32,75.98,76.19,54956.0,71.989,72.0457,71.7247,71.9229,54956.0
2020-06-02 11:30:00,76.19,76.35,76.0,76.08,36876.0,71.9229,72.074,71.7436,71.8191,36876.0
2020-06-02 12:00:00,76.1,76.21,76.01,76.03,33183.0,71.838,71.9418,71.753,71.7719,33183.0
2020-06-02 12:30:00,76.07,76.08,75.64,75.8,34059.0,71.8097,71.8191,71.4037,71.5548,34059.0
2020-06-02 13:00:00,75.78,75.87,75.66,75.74,33343.0,71.5359,71.6209,71.4226,71.4981,33343.0
2020-06-02 13:30:00,75.73,75.94,75.66,75.88,36729.0,71.4887,71.6869,71.4226,71.6303,36729.0
2020-06-02 14:00:00,75.87,75.96,75.79,75.79,27476.0,71.6209,71.7058,71.5453,71.5453,27476.0
2020-06-02 14:30:00,75.79,75.79,75.55,75.63,30629.0,71.5453,71.5453,71.3188,71.3943,30629.0
2020-06-02 15:00:00,75.61,75.65,75.41,75.56,27912.0,71.3754,71.4132,71.1866,71.3282,27912.0
2020-06-02 15:30:00,75.61,75.95,75.48,75.88,169753.0,71.3754,71.6964,71.2527,71.6303,169753.0
2020-06-03 09:30:00,76.0,76.14,75.61,75.95,79157.0,71.7436,71.8757,71.3754,71.6964,79157.0
2020-06-03 10:00:00,75.95,76.09,75.86,75.88,53514.0,71.6964,71.8285,71.6114,71.6303,53514.0
2020-06-03 10:30:00,75.85,75.86,75.62,75.62,44621.0,71.602,71.6114,71.3849,71.3849,44621.0
2020-06-03 11:00:00,75.63,75.74,75.52,75.74,47616.0,71.3943,71.4981,71.2905,71.4981,47616.0
2020-06-03 11:30:00,75.75,75.98,75.71,75.88,38988.0,71.5076,71.7247,71.4698,71.6303,38988.0
2020-06-03 12:00:00,75.88,75.97,75.58,75.71,41914.0,71.6303,71.7153,71.3471,71.4698,41914.0
2020-06-03 12:30:00,75.7,75.75,75.35,75.35,39502.0,71.4604,71.5076,71.13,71.13,39502.0
2020-06-03 13:00:00,75.37,75.41,75.21,75.41,40920.0,71.1489,71.1866,70.9978,71.1866,40920.0
2020-06-03 13:30:00,75.41,75.57,75.36,75.4,28782.0,71.1866,71.3377,71.1394,71.1772,28782.0
2020-06-03 14:00:00,75.4,75.56,75.37,75.39,39108.0,71.1772,71.3282,71.1489,71.1677,39108.0
2020-06-03 14:30:00,75.39,75.52,75.27,75.27,50788.0,71.1677,71.2905,71.0545,71.0545,50788.0
2020-06-03 15:00:00,75.28,75.3,75.11,75.23,52486.0,71.0639,71.0828,70.9034,71.0167,52486.0
2020-06-03 15:30:00,75.23,75.44,75.1,75.14,143032.0,71.0167,71.2149,70.894,70.9317,143032.0
2020-06-04 09:30:00,74.8,75.78,74.66,75.7,80689.0,70.6108,71.5359,70.4786,71.4604,80689.0
2020-06-04 10:00:00,75.68,75.87,75.12,75.39,30181.0,71.4415,71.6209,70.9129,71.1677,30181.0
2020-06-04 10:30:00,75.4,75.5,75.09,75.15,42217.0,71.1772,71.2716,70.8845,70.9412,42217.0
2020-06-04 11:00:00,75.15,75.26,75.07,75.18,34436.0,70.9412,71.045,70.8657,70.9695,34436.0
2020-06-04 11:30:00,75.17,75.17,74.77,74.82,37491.0,70.9601,70.9601,70.5825,70.6297,37491.0
2020-06-04 12:00:00,74.81,75.02,74.73,75.02,16483.0,70.6202,70.8185,70.5447,70.8185,16483.0
2020-06-04 12:30:00,74.97,75.03,74.81,74.81,19490.0,70.7713,70.8279,70.6202,70.6202,19490.0
2020-06-04 13:00:00,74.86,75.04,74.61,74.62,16653.0,70.6674,70.8373,70.4314,70.4409,16653.0
2020-06-04 13:30:00,74.63,74.8,74.53,74.56,19463.0,70.4503,70.6108,70.3559,70.3842,19463.0
2020-06-04 14:00:00,74.56,74.58,74.4,74.46,34804.0,70.3842,70.4031,70.2332,70.2898,34804.0
2020-06-04 14:30:00,74.48,74.49,74.12,74.12,45685.0,70.3087,70.3181,69.9689,69.9689,45685.0
2020-06-04 15:00:00,74.13,74.15,73.83,73.93,28844.0,69.9783,69.9972,69.6951,69.7895,28844.0
2020-06-04 15:30:00,73.93,74.3,73.9,74.29,105407.0,69.7895,70.1388,69.7612,70.1293,105407.0
2020-06-05 09:30:00,73.9,73.98,72.6,73.13,187134.0,69.7612,69.8367,68.534,69.0343,187134.0
2020-06-05 10:00:00,73.06,73.28,72.77,73.1,162265.0,68.9682,69.1759,68.6945,69.006,162265.0
2020-06-05 10:30:00,73.1,73.22,72.44,72.61,140233.0,69.006,69.1193,68.383,68.5434,140233.0
2020-06-05 11:00:00,72.64,73.62,72.64,73.29,93340.0,68.5718,69.4969,68.5718,69.1853,93340.0
2020-06-05 11:30:00,73.34,73.88,73.34,73.78,44198.0,69.2325,69.7423,69.2325,69.6479,44198.0
2020-06-05 12:00:00,73.79,73.87,73.63,73.81,54559.0,69.6573,69.7329,69.5063,69.6762,54559.0
2020-06-05 12:30:00,73.79,73.88,73.48,73.61,54702.0,69.6573,69.7423,69.3647,69.4874,54702.0
2020-06-05 13:00:00,73.59,73.76,73.51,73.53,47861.0,69.4685,69.629,69.393,69.4119,47861.0
2020-06-05 13:30:00,73.54,73.85,73.45,73.84,38390.0,69.4213,69.714,69.3364,69.7045,38390.0
2020-06-05 14:00:00,73.84,74.4,73.84,74.3,52509.0,69.7045,70.2332,69.7045,70.1388,52509.0
2020-06-05 14:30:00,74.3,74.39,73.84,73.98,87999.0,70.1388,70.2237,69.7045,69.8367,87999.0
2020-06-05 15:00:00,73.98,74.04,73.89,73.98,123155.0,69.8367,69.8933,69.7517,69.8367,123155.0
2020-06-05 15:30:00,73.99,74.03,73.58,73.77,234734.0,69.8461,69.8839,69.4591,69.6385,234734.0
2020-06-08 09:30:00,72.88,73.73,72.76,73.66,84964.0,68.7983,69.6007,68.685,69.5346,84964.0
2020-06-08 10:00:00,73.63,74.06,73.49,73.49,75677.0,69.5063,69.9122,69.3741,69.3741,75677.0
2020-06-08 10:30:00,73.51,73.98,73.51,73.61,54065.0,69.393,69.8367,69.393,69.4874,54065.0
2020-06-08 11:00:00,73.56,74.02,73.49,73.97,46579.0,69.4402,69.8745,69.3741,69.8273,46579.0
2020-06-08 11:30:00,73.93,73.99,73.81,73.83,31408.0,69.7895,69.8461,69.6762,69.6951,31408.0
2020-06-08 12:00:00,73.81,73.91,73.61,73.84,32859.0,69.6762,69.7706,69.4874,69.7045,32859.0
2020-06-08 12:30:00,73.86,74.02,73.8,73.84,27407.0,69.7234,69.8745,69.6668,69.7045,27407.0
2020-06-08 13:00:00,73.84,74.04,73.82,73.89,30442.0,69.7045,69.8933,69.6857,69.7517,30442.0
2020-06-08 13:30:00,73.92,74.06,73.84,73.94,24584.0,69.7801,69.9122,69.7045,69.7989,24584.0
2020-06-08 14:00:00,73.94,74.42,73.94,74.41,45014.0,69.7989,70.2521,69.7989,70.2426,45014.0
2020-06-08 14:30:00,74.39,74.59,74.36,74.57,41417.0,70.2237,70.4125,70.1954,70.3937,41417.0
2020-06-08 15:00:00,74.56,74.73,74.5,74.51,55521.0,70.3842,70.5447,70.3276,70.337,55521.0
2020-06-08 15:30:00,74.52,74.89,74.52,74.73,165227.0,70.3465,70.6957,70.3465,70.5447,165227.0
2020-06-09 09:30:00,74.88,75.09,74.19,74.42,128492.0,70.6863,70.8845,70.0349,70.2521,128492.0
2020-06-09 10:00:00,74.42,75.22,74.27,74.99,36045.0,70.2521,71.0073,70.1105,70.7901,36045.0
2020-06-09 10:30:00,75.01,75.44,75.01,75.25,36314.0,70.809,71.2149,70.809,71.0356,36314.0
2020-06-09 11:00:00,75.26,75.41,75.15,75.4,46213.0,71.045,71.1866,70.9412,71.1772,46213.0
2020-06-09 11:30:00,75.36,75.42,74.92,75.1,21742.0,71.1394,71.1961,70.7241,70.894,21742.0
2020-06-09 12:00:00,75.12,75.12,74.68,74.69,32384.0,70.9129,70.9129,70.4975,70.5069,32384.0
2020-06-09 12:30:00,74.7,75.02,74.7,75.02,21156.0,70.5164,70.8185,70.5164,70.8185,21156.0
2020-06-09 13:00:00,75.03,75.09,74.78,75.0,26267.0,70.8279,70.8845,70.5919,70.7996,26267.0
2020-06-09 13:30:00,75.01,75.19,74.92,75.05,29583.0,70.809,70.9789,70.7241,70.8468,29583.0
2020-06-09 14:00:00,75.04,75.04,74.85,74.98,26647.0,70.8373,70.8373,70.658,70.7807,26647.0
2020-06-09 14:30:00,74.97,75.09,74.91,74.96,20263.0,70.7713,70.8845,70.7146,70.7618,20263.0
2020-06-09 15:00:00,74.96,75.12,74.93,74.98,29355.0,70.7618,70.9129,70.7335,70.7807,29355.0
2020-06-09 15:30:00,74.99,75.01,74.83,74.93,147286.0,70.7901,70.809,70.6391,70.7335,147286.0
2020-06-10 09:30:00,75.16,76.3,74.91,75.95,195398.0,70.9506,72.0268,70.7146,71.6964,195398.0
2020-06-10 10:00:00,75.94,76.08,75.0,75.02,82597.0,71.6869,71.8191,70.7996,70.8185,82597.0
2020-06-10 10:30:00,75.03,75.09,74.7,74.81,80754.0,70.8279,70.8845,70.5164,70.6202,80754.0
2020-06-10 11:00:00,74.81,75.65,74.8,75.65,93228.0,70.6202,71.4132,70.6108,71.4132,93228.0
2020-06-10 11:30:00,75.65,75.67,74.84,74.84,64795.0,71.4132,71.4321,70.6485,70.6485,64795.0
2020-06-10 12:00:00,74.84,75.41,74.8,75.34,23578.0,70.6485,71.1866,70.6108,71.1205,23578.0
2020-06-10 12:30:00,75.35,75.42,75.24,75.32,26636.0,71.13,71.1961,71.0261,71.1017,26636.0
2020-06-10 13:00:00,75.32,75.38,75.18,75.22,35967.0,71.1017,71.1583,70.9695,71.0073,35967.0
2020-06-10 13:30:00,75.22,75.3,75.05,75.12,30467.0,71.0073,71.0828,70.8468,70.9129,30467.0
2020-06-10 14:00:00,75.09,75.38,74.93,75.31,30341.0,70.8845,71.1583,70.7335,71.0922,30341.0
2020-06-10 14:30:00,75.28,75.39,75.09,75.24,57300.0,71.0639,71.1677,70.8845,71.0261,57300.0
2020-06-10 15:00:00,75.22,75.83,75.12,75.83,47248.0,71.0073,71.5831,70.9129,71.5831,47248.0
2020-06-10 15:30:00,75.86,75.87,75.47,75.49,131491.0,71.6114,71.6209,71.2433,71.2621,131491.0
2020-06-11 09:30:00,75.45,76.88,75.45,76.8,208768.0,71.2244,72.5743,71.2244,72.4988,208768.0
2020-06-11 10:00:00,76.81,76.97,76.18,76.48,143599.0,72.5082,72.6592,71.9135,72.1967,143599.0
2020-06-11 10:30:00,76.52,76.63,76.27,76.52,83850.0,72.2344,72.3383,71.9985,72.2344,83850.0
2020-06-11 11:00:00,76.51,76.9,76.43,76.9,73418.0,72.225,72.5932,72.1495,72.5932,73418.0
2020-06-11 11:30:00,76.9,76.98,76.09,76.22,34259.0,72.5932,72.6687,71.8285,71.9513,34259.0
2020-06-11 12:00:00,76.22,76.23,75.51,75.54,31829.0,71.9513,71.9607,71.281,71.3093,31829.0
2020-06-11 12:30:00,75.52,75.73,75.3,75.51,32508.0,71.2905,71.4887,71.0828,71.281,32508.0
2020-06-11 13:00:00,75.49,75.74,75.21,75.21,34077.0,71.2621,71.4981,70.9978,70.9978,34077.0
2020-06-11 13:30:00,75.22,75.38,75.06,75.25,31840.0,71.0073,71.1583,70.8562,71.0356,31840.0
2020-06-11 14:00:00,75.2,75.21,74.91,75.04,39482.0,70.9884,70.9978,70.7146,70.8373,39482.0
2020-06-11 14:30:00,75.04,75.06,74.6,74.75,62151.0,70.8373,70.8562,70.422,70.5636,62151.0
2020-06-11 15:00:00,74.75,74.84,74.43,74.5,63208.0,70.5636,70.6485,70.2615,70.3276,63208.0
2020-06-11 15:30:00,74.5,74.79,74.4,74.42,212336.0,70.3276,70.6013,70.2332,70.2521,212336.0
2020-06-12 09:30:00,74.58,75.08,73.58,74.04,112700.0,70.4031,70.8751,69.4591,69.8933,112700.0
2020-06-12 10:00:00,74.06,74.06,73.52,73.7,38468.0,69.9122,69.9122,69.4025,69.5724,38468.0
2020-06-12 10:30:00,73.72,73.94,73.46,73.53,39833.0,69.5913,69.7989,69.3458,69.4119,39833.0
2020-06-12 11:00:00,73.57,73.68,73.25,73.53,41953.0,69.4497,69.5535,69.1476,69.4119,41953.0
2020-06-12 11:30:00,73.52,74.12,73.48,74.06,31422.0,69.4025,69.9689,69.3647,69.9122,31422.0
2020-06-12 12:00:00,74.06,74.33,73.96,74.01,25718.0,69.9122,70.1671,69.8178,69.865,25718.0
2020-06-12 12:30:00,73.94,73.97,73.69,73.85,39465.0,69.7989,69.8273,69.5629,69.714,39465.0
2020-06-12 13:00:00,73.87,73.87,73.13,73.18,52473.0,69.7329,69.7329,69.0343,69.0815,52473.0
2020-06-12 13:30:00,73.24,73.27,72.87,72.94,56497.0,69.1381,69.1665,68.7889,68.8549,56497.0
2020-06-12 14:00:00,72.97,73.23,72.87,73.12,53453.0,68.8833,69.1287,68.7889,69.0249,53453.0
2020-06-12 14:30:00,73.15,73.44,73.15,73.31,38648.0,69.0532,69.3269,69.0532,69.2042,38648.0
2020-06-12 15:00:00,73.34,73.6,72.99,73.06,45289.0,69.2325,69.478,68.9021,68.9682,45289.0
2020-06-12 15:30:00,73.1,73.49,72.82,73.08,169552.0,69.006,69.3741,68.7417,68.9871,169552.0
2020-06-15 09:30:00,72.64,73.37,72.03,73.27,120293.0,68.5718,69.2609,67.9959,69.1665,120293.0
2020-06-15 10:00:00,73.34,73.72,73.11,73.12,50352.0,69.2325,69.5913,69.0154,69.0249,50352.0
2020-06-15 10:30:00,73.15,73.56,73.01,73.39,35215.0,69.0532,69.4402,68.921,69.2797,35215.0
2020-06-15 11:00:00,73.36,73.47,73.25,73.26,38780.0,69.2514,69.3553,69.1476,69.157,38780.0
2020-06-15 11:30:00,73.26,73.67,73.21,73.63,26340.0,69.157,69.5441,69.1098,69.5063,26340.0
2020-06-15 12:00:00,73.61,73.85,73.54,73.64,32988.0,69.4874,69.714,69.4213,69.5157,32988.0
2020-06-15 12:30:00,73.64,73.76,73.34,73.39,21015.0,69.5157,69.629,69.2325,69.2797,21015.0
2020-06-15 13:00:00,73.38,73.47,73.23,73.23,20861.0,69.2703,69.3553,69.1287,69.1287,20861.0
2020-06-15 13:30:00,73.25,73.36,73.22,73.23,17078.0,69.1476,69.2514,69.1193,69.1287,17078.0
2020-06-15 14:00:00,73.26,74.11,73.26,74.06,27074.0,69.157,69.9594,69.157,69.9122,27074.0
2020-06-15 14:30:00,74.06,74.09,73.66,73.71,25818.0,69.9122,69.9405,69.5346,69.5818,25818.0
2020-06-15 15:00:00,73.69,73.93,73.63,73.69,58741.0,69.5629,69.7895,69.5063,69.5629,58741.0
2020-06-15 15:30:00,73.73,73.89,73.43,73.89,149424.0,69.6007,69.7517,69.3175,69.7517,149424.0
2020-06-16 09:30:00,74.89,75.21,74.71,74.79,58499.0,70.6957,70.9978,70.5258,70.6013,58499.0
2020-06-16 10:00:00,74.77,74.88,74.56,74.85,37964.0,70.5825,70.6863,70.3842,70.658,37964.0
2020-06-16 10:30:00,74.85,74.93,74.06,74.14,44832.0,70.658,70.7335,69.9122,69.9877,44832.0
2020-06-16 11:00:00,74.1,74.7,73.89,74.62,42091.0,69.95,70.5164,69.7517,70.4409,42091.0
2020-06-16 11:30:00,74.6,74.82,74.48,74.51,21374.0,70.422,70.6297,70.3087,70.337,21374.0
2020-06-16 12:00:00,74.55,74.58,74.25,74.45,18074.0,70.3748,70.4031,70.0916,70.2804,18074.0
2020-06-16 12:30:00,74.45,74.83,74.45,74.81,19670.0,70.2804,70.6391,70.2804,70.6202,19670.0
2020-06-16 13:00:00,74.84,74.98,74.82,74.93,17915.0,70.6485,70.7807,70.6297,70.7335,17915.0
2020-06-16 13:30:00,74.89,74.98,74.73,74.78,26961.0,70.6957,70.7807,70.5447,70.5919,26961.0
2020-06-16 14:00:00,74.78,75.04,74.64,74.67,25592.0,70.5919,70.8373,70.4597,70.4881,25592.0
2020-06-16 14:30:00,74.76,74.89,74.57,74.76,31358.0,70.573,70.6957,70.3937,70.573,31358.0
2020-06-16 15:00:00,74.78,74.9,74.44,74.7,40423.0,70.5919,70.7052,70.2709,70.5164,40423.0
2020-06-16 15:30:00,74.69,74.88,74.33,74.78,141197.0,70.5069,70.6863,70.1671,70.5919,141197.0
2020-06-17 09:30:00,75.16,75.68,75.12,75.57,63968.0,70.9506,71.4415,70.9129,71.3377,63968.0
2020-06-17 10:00:00,75.62,76.17,75.6,75.85,72390.0,71.3849,71.9041,71.366,71.602,72390.0
2020-06-17 10:30:00,75.72,76.2,75.64,76.0,56502.0,71.4793,71.9324,71.4037,71.7436,56502.0
2020-06-17 11:00:00,75.98,76.01,75.4,75.47,70715.0,71.7247,71.753,71.1772,71.2433,70715.0
2020-06-17 11:30:00,75.42,75.7,75.3,75.66,41734.0,71.1961,71.4604,71.0828,71.4226,41734.0
2020-06-17 12:00:00,75.66,75.68,75.56,75.65,35693.0,71.4226,71.4415,71.3282,71.4132,35693.0
2020-06-17 12:30:00,75.65,75.89,75.65,75.68,37423.0,71.4132,71.6397,71.4132,71.4415,37423.0
2020-06-17 13:00:00,75.7,75.91,75.69,75.85,26933.0,71.4604,71.6586,71.4509,71.602,26933.0
2020-06-17 13:30:00,75.85,75.92,75.77,75.86,30478.0,71.602,71.6681,71.5265,71.6114,30478.0
2020-06-17 14:00:00,75.85,75.85,75.65,75.72,26768.0,71.602,71.602,71.4132,71.4793,26768.0
2020-06-17 14:30:00,75.75,75.81,75.49,75.49,27921.0,71.5076,71.5642,71.2621,71.2621,27921.0
2020-06-17 15:00:00,75.48,75.55,75.38,75.45,33567.0,71.2527,71.3188,71.1583,71.2244,33567.0
2020-06-17 15:30:00,75.49,75.63,75.28,75.37,190767.0,71.2621,71.3943,71.0639,71.1489,190767.0
2020-06-18 09:30:00,77.0,77.98,76.4,77.8,221222.0,72.6876,73.6127,72.1212,73.4428,221222.0
2020-06-18 10:00:00,77.81,77.91,77.22,77.23,119894.0,73.4522,73.5466,72.8952,72.9047,119894.0
2020-06-18 10:30:00,77.26,77.81,76.85,77.78,103172.0,72.933,73.4522,72.546,73.4239,103172.0
2020-06-18 11:00:00,77.79,77.95,77.72,77.82,85399.0,73.4333,73.5844,73.3672,73.4616,85399.0
2020-06-18 11:30:00,77.85,77.91,77.56,77.73,46251.0,73.49,73.5466,73.2162,73.3767,46251.0
2020-06-18 12:00:00,77.71,77.81,77.56,77.61,75752.0,73.3578,73.4522,73.2162,73.2634,75752.0
2020-06-18 12:30:00,77.6,77.96,77.52,77.87,65409.0,73.254,73.5938,73.1784,73.5088,65409.0
2020-06-18 13:00:00,77.87,78.05,77.81,77.93,77305.0,73.5088,73.6788,73.4522,73.5655,77305.0
2020-06-18 13:30:00,77.94,78.02,77.81,77.83,45999.0,73.5749,73.6504,73.4522,73.4711,45999.0
2020-06-18 14:00:00,77.84,77.93,77.72,77.82,70621.0,73.4805,73.5655,73.3672,73.4616,70621.0
2020-06-18 14:30:00,77.83,77.94,77.42,77.42,86013.0,73.4711,73.5749,73.084,73.084,86013.0
2020-06-18 15:00:00,77.42,77.57,77.28,77.47,114837.0,73.084,73.2256,72.9519,73.1312,114837.0
2020-06-18 15:30:00,77.47,77.87,77.43,77.82,256599.0,73.1312,73.5088,73.0935,73.4616,256599.0
2020-06-19 09:30:00,78.87,79.0,78.37,78.73,388971.0,74.4528,74.5756,73.9808,74.3207,388971.0
2020-06-19 10:00:00,78.7,79.09,78.57,78.89,97343.0,74.2924,74.6605,74.1696,74.4717,97343.0
2020-06-19 10:30:00,78.89,78.9,78.35,78.48,81374.0,74.4717,74.4812,73.962,74.0847,81374.0
2020-06-19 11:00:00,78.48,78.55,78.25,78.29,61143.0,74.0847,74.1508,73.8676,73.9053,61143.0
2020-06-19 11:30:00,78.28,78.38,78.01,78.14,35942.0,73.8959,73.9903,73.641,73.7637,35942.0
2020-06-19 12:00:00,78.15,78.19,77.55,77.8,55448.0,73.7732,73.8109,73.2068,73.4428,55448.0
2020-06-19 12:30:00,77.84,78.09,77.62,78.09,50262.0,73.4805,73.7165,73.2728,73.7165,50262.0
2020-06-19 13:00:00,78.01,78.16,77.79,77.89,33090.0,73.641,73.7826,73.4333,73.5277,33090.0
2020-06-19 13:30:00,77.85,78.02,77.6,77.62,43721.0,73.49,73.6504,73.254,73.2728,43721.0
2020-06-19 14:00:00,77.65,77.85,77.41,77.47,78687.0,73.3012,73.49,73.0746,73.1312,78687.0
2020-06-19 14:30:00,77.45,77.89,77.39,77.88,34538.0,73.1124,73.5277,73.0557,73.5183,34538.0
2020-06-19 15:00:00,77.86,77.97,77.72,77.81,44020.0,73.4994,73.6032,73.3672,73.4522,44020.0
2020-06-19 15:30:00,77.81,77.93,77.49,77.56,226296.0,73.4522,73.5655,73.1501,73.2162,226296.0
2020-06-22 09:30:00,77.37,77.97,77.17,77.45,65538.0,73.0368,73.6032,72.848,73.1124,65538.0
2020-06-22 10:00:00,77.47,77.83,77.38,77.51,58092.0,73.1312,73.4711,73.0463,73.169,58092.0
2020-06-22 10:30:00,77.57,77.58,77.12,77.28,42798.0,73.2256,73.2351,72.8008,72.9519,42798.0
2020-06-22 11:00:00,77.25,77.53,77.21,77.36,34494.0,72.9236,73.1879,72.8858,73.0274,34494.0
2020-06-22 11:30:00,77.39,77.42,77.14,77.2,27493.0,73.0557,73.084,72.8197,72.8764,27493.0
2020-06-22 12:00:00,77.17,77.63,77.11,77.48,33511.0,72.848,73.2823,72.7914,73.1407,33511.0
2020-06-22 12:30:00,77.49,77.61,77.36,77.36,17820.0,73.1501,73.2634,73.0274,73.0274,17820.0
2020-06-22 13:00:00,77.36,77.43,77.28,77.3,14592.0,73.0274,73.0935,72.9519,72.9708,14592.0
2020-06-22 13:30:00,77.33,77.49,77.33,77.47,19478.0,72.9991,73.1501,72.9991,73.1312,19478.0
2020-06-22 14:00:00,77.48,77.61,77.35,77.55,25434.0,73.1407,73.2634,73.018,73.2068,25434.0
2020-06-22 14:30:00,77.57,77.65,77.46,77.64,24849.0,73.2256,73.3012,73.1218,73.2917,24849.0
2020-06-22 15:00:00,77.64,77.67,77.34,77.39,31836.0,73.2917,73.32,73.0085,73.0557,31836.0
2020-06-22 15:30:00,77.41,77.66,77.37,77.55,97685.0,73.0746,73.3106,73.0368,73.2068,97685.0
2020-06-23 09:30:00,77.9,78.15,77.7,78.11,94668.0,73.5372,73.7732,73.3484,73.7354,94668.0
2020-06-23 10:00:00,78.16,78.31,77.92,78.17,46643.0,73.7826,73.9242,73.556,73.792,46643.0
2020-06-23 10:30:00,78.17,78.25,77.84,77.88,48812.0,73.792,73.8676,73.4805,73.5183,48812.0
2020-06-23 11:00:00,77.89,78.22,77.8,78.15,55478.0,73.5277,73.8392,73.4428,73.7732,55478.0
2020-06-23 11:30:00,78.16,78.17,77.85,77.96,28440.0,73.7826,73.792,73.49,73.5938,28440.0
2020-06-23 12:00:00,77.99,78.02,77.82,77.88,49883.0,73.6221,73.6504,73.4616,73.5183,49883.0
2020-06-23 12:30:00,77.89,77.96,77.79,77.87,36329.0,73.5277,73.5938,73.4333,73.5088,36329.0
2020-06-23 13:00:00,77.89,77.93,77.69,77.81,32549.0,73.5277,73.5655,73.3389,73.4522,32549.0
2020-06-23 13:30:00,77.79,77.82,77.58,77.75,33064.0,73.4333,73.4616,73.2351,73.3956,33064.0
2020-06-23 14:00:00,77.75,77.82,77.53,77.71,39918.0,73.3956,73.4616,73.1879,73.3578,39918.0
2020-06-23 14:30:00,77.75,77.79,77.45,77.63,42148.0,73.3956,73.4333,73.1124,73.2823,42148.0
2020-06-23 15:00:00,77.6,77.63,77.37,77.45,47058.0,73.254,73.2823,73.0368,73.1124,47058.0
2020-06-23 15:30:00,77.45,77.52,77.06,77.09,195654.0,73.1124,73.1784,72.7442,72.7725,195654.0
2020-06-24 09:30:00,77.04,77.11,76.58,76.61,92326.0,72.7253,72.7914,72.2911,72.3194,92326.0
2020-06-24 10:00:00,76.59,76.95,76.46,76.9,42051.0,72.3005,72.6404,72.1778,72.5932,42051.0
2020-06-24 10:30:00,76.88,77.05,76.57,76.82,71219.0,72.5743,72.7348,72.2816,72.5176,71219.0
2020-06-24 11:00:00,76.8,76.81,76.13,76.24,62671.0,72.4988,72.5082,71.8663,71.9701,62671.0
2020-06-24 11:30:00,76.25,76.33,75.92,76.09,44666.0,71.9796,72.0551,71.6681,71.8285,44666.0
2020-06-24 12:00:00,76.07,76.31,76.04,76.21,35185.0,71.8097,72.0362,71.7813,71.9418,35185.0
2020-06-24 12:30:00,76.2,76.39,76.16,76.28,28451.0,71.9324,72.1117,71.8946,72.0079,28451.0
2020-06-24 13:00:00,76.29,76.3,76.02,76.02,30574.0,72.0173,72.0268,71.7625,71.7625,30574.0
2020-06-24 13:30:00,76.0,76.1,75.85,76.01,30599.0,71.7436,71.838,71.602,71.753,30599.0
2020-06-24 14:00:00,76.0,76.22,75.87,76.17,39514.0,71.7436,71.9513,71.6209,71.9041,39514.0
2020-06-24 14:30:00,76.15,76.2,76.01,76.02,44153.0,71.8852,71.9324,71.753,71.7625,44153.0
2020-06-24 15:00:00,76.05,76.37,75.96,76.2,63362.0,71.7908,72.0929,71.7058,71.9324,63362.0
2020-06-24 15:30:00,76.2,76.63,76.15,76.26,188838.0,71.9324,72.3383,71.8852,71.989,188838.0
2020-06-25 09:30:00,76.46,76.58,75.71,75.9,59659.0,72.1778,72.2911,71.4698,71.6492,59659.0
2020-06-25 10:00:00,76.0,76.02,75.42,75.83,33812.0,71.7436,71.7625,71.1961,71.5831,33812.0
2020-06-25 10:30:00,75.84,76.2,75.81,76.17,47304.0,71.5925,71.9324,71.5642,71.9041,47304.0
2020-06-25 11:00:00,76.15,76.33,75.94,76.14,47956.0,71.8852,72.0551,71.6869,71.8757,47956.0
2020-06-25 11:30:00,76.17,76.36,76.11,76.35,20036.0,71.9041,72.0834,71.8474,72.074,20036.0
2020-06-25 12:00:00,76.35,76.44,76.28,76.31,20403.0,72.074,72.1589,72.0079,72.0362,20403.0
2020-06-25 12:30:00,76.32,76.54,76.28,76.31,17077.0,72.0457,72.2533,72.0079,72.0362,17077.0
2020-06-25 13:00:00,76.29,76.34,76.22,76.22,11622.0,72.0173,72.0645,71.9513,71.9513,11622.0
2020-06-25 13:30:00,76.2,76.36,76.07,76.34,15373.0,71.9324,72.0834,71.8097,72.0645,15373.0
2020-06-25 14:00:00,76.35,76.44,76.25,76.36,20180.0,72.074,72.1589,71.9796,72.0834,20180.0
2020-06-25 14:30:00,76.33,76.47,76.21,76.39,53546.0,72.0551,72.1872,71.9418,72.1117,53546.0
2020-06-25 15:00:00,76.37,76.72,76.35,76.65,38941.0,72.0929,72.4232,72.074,72.3572,38941.0
2020-06-25 15:30:00,76.65,76.82,76.55,76.74,95646.0,72.3572,72.5176,72.2628,72.4421,95646.0
2020-06-26 09:30:00,76.97,77.48,76.74,77.33,57610.0,72.6592,73.1407,72.4421,72.9991,57610.0
2020-06-26 10:00:00,77.38,77.48,77.06,77.14,34255.0,73.0463,73.1407,72.7442,72.8197,34255.0
2020-06-26 10:30:00,77.18,77.29,76.75,76.91,32778.0,72.8575,72.9613,72.4516,72.6026,32778.0
2020-06-26 11:00:00,76.95,77.29,76.95,77.02,39226.0,72.6404,72.9613,72.6404,72.7064,39226.0
2020-06-26 11:30:00,77.01,77.25,76.88,77.2,26889.0,72.697,72.9236,72.5743,72.8764,26889.0
2020-06-26 12:00:00,77.18,77.18,76.77,77.02,26249.0,72.8575,72.8575,72.4704,72.7064,26249.0
2020-06-26 12:30:00,77.01,77.01,76.78,76.94,21383.0,72.697,72.697,72.4799,72.6309,21383.0
2020-06-26 13:00:00,76.98,77.21,76.93,77.11,26203.0,72.6687,72.8858,72.6215,72.7914,26203.0
2020-06-26 13:30:00,77.12,77.12,76.69,76.78,28158.0,72.8008,72.8008,72.3949,72.4799,28158.0
2020-06-26 14:00:00,76.77,76.88,76.53,76.55,26819.0,72.4704,72.5743,72.2439,72.2628,26819.0
2020-06-26 14:30:00,76.53,76.67,76.33,76.54,82217.0,72.2439,72.376,72.0551,72.2533,82217.0
2020-06-26 15:00:00,76.52,76.6,76.1,76.27,43298.0,72.2344,72.31,71.838,71.9985,43298.0
2020-06-26 15:30:00,76.29,76.52,76.06,76.15,257613.0,72.0173,72.2344,71.8002,71.8852,257613.0
2020-06-29 09:30:00,76.74,76.75,76.02,76.41,39127.0,72.4421,72.4516,71.7625,72.1306,39127.0
2020-06-29 10:00:00,76.45,76.65,76.1,76.52,42364.0,72.1684,72.3572,71.838,72.2344,42364.0
2020-06-29 10:30:00,76.55,76.72,76.43,76.48,56329.0,72.2628,72.4232,72.1495,72.1967,56329.0
2020-06-29 11:00:00,76.56,76.97,76.49,76.89,35889.0,72.2722,72.6592,72.2061,72.5837,35889.0
2020-06-29 11:30:00,76.9,76.9,76.55,76.55,21372.0,72.5932,72.5932,72.2628,72.2628,21372.0
2020-06-29 12:00:00,76.53,76.64,76.4,76.5,32123.0,72.2439,72.3477,72.1212,72.2156,32123.0
2020-06-29 12:30:00,76.53,76.55,76.27,76.27,35694.0,72.2439,72.2628,71.9985,71.9985,35694.0
2020-06-29 13:00:00,76.3,76.33,76.06,76.15,35164.0,72.0268,72.0551,71.8002,71.8852,35164.0
2020-06-29 13:30:00,76.15,76.49,76.08,76.42,44178.0,71.8852,72.2061,71.8191,72.14,44178.0
2020-06-29 14:00:00,76.43,76.66,76.41,76.55,201559.0,72.1495,72.3666,72.1306,72.2628,201559.0
2020-06-29 14:30:00,76.55,76.72,76.43,76.7,57829.0,72.2628,72.4232,72.1495,72.4044,57829.0
2020-06-29 15:00:00,76.68,76.73,76.48,76.49,29308.0,72.3855,72.4327,72.1967,72.2061,29308.0
2020-06-29 15:30:00,76.51,76.72,76.31,76.71,144776.0,72.225,72.4232,72.0362,72.4138,144776.0
2020-06-30 09:30:00,76.8,77.15,76.61,76.85,65321.0,72.4988,72.8292,72.3194,72.546,65321.0
2020-06-30 10:00:00,76.89,77.23,76.82,76.98,22316.0,72.5837,72.9047,72.5176,72.6687,22316.0
2020-06-30 10:30:00,77.0,77.36,76.98,77.24,22963.0,72.6876,73.0274,72.6687,72.9141,22963.0
2020-06-30 11:00:00,77.19,77.36,77.14,77.24,78502.0,72.8669,73.0274,72.8197,72.9141,78502.0
2020-06-30 11:30:00,77.22,77.23,76.89,77.02,37790.0,72.8952,72.9047,72.5837,72.7064,37790.0
2020-06-30 12:00:00,77.03,77.13,76.93,77.06,32969.0,72.7159,72.8103,72.6215,72.7442,32969.0
2020-06-30 12:30:00,77.04,77.05,76.66,76.68,36536.0,72.7253,72.7348,72.3666,72.3855,36536.0
2020-06-30 13:00:00,76.68,76.78,76.58,76.69,25603.0,72.3855,72.4799,72.2911,72.3949,25603.0
2020-06-30 13:30:00,76.69,76.7,76.51,76.55,42348.0,72.3949,72.4044,72.225,72.2628,42348.0
2020-06-30 14:00:00,76.53,76.77,76.39,76.75,38988.0,72.2439,72.4704,72.1117,72.4516,38988.0
2020-06-30 14:30:00,76.75,76.84,76.64,76.73,36092.0,72.4516,72.5365,72.3477,72.4327,36092.0
2020-06-30 15:00:00,76.73,76.77,76.52,76.68,30356.0,72.4327,72.4704,72.2344,72.3855,30356.0
2020-06-30 15:30:00,76.69,77.48,76.68,77.3,285839.0,72.3949,73.1407,72.3855,72.9708,285839.0
2020-07-01 09:30:00,77.5,77.94,77.36,77.57,97771.0,73.1596,73.5749,73.0274,73.2256,97771.0
2020-07-01 10:00:00,77.56,77.88,77.56,77.88,41215.0,73.2162,73.5183,73.2162,73.5183,41215.0
2020-07-01 10:30:00,77.86,78.13,77.76,77.97,34219.0,73.4994,73.7543,73.405,73.6032,34219.0
2020-07-01 11:00:00,77.99,78.09,77.87,77.89,35684.0,73.6221,73.7165,73.5088,73.5277,35684.0
2020-07-01 11:30:00,77.89,77.89,77.56,77.67,39601.0,73.5277,73.5277,73.2162,73.32,39601.0
2020-07-01 12:00:00,77.63,77.63,77.31,77.63,37612.0,73.2823,73.2823,72.9802,73.2823,37612.0
2020-07-01 12:30:00,77.64,77.86,77.6,77.62,48218.0,73.2917,73.4994,73.254,73.2728,48218.0
2020-07-01 13:00:00,77.64,77.93,77.32,77.78,118429.0,73.2917,73.5655,72.9896,73.4239,118429.0
2020-07-01 13:30:00,77.8,77.93,77.72,77.93,41906.0,73.4428,73.5655,73.3672,73.5655,41906.0
2020-07-01 14:00:00,77.9,78.04,77.71,77.94,39046.0,73.5372,73.6693,73.3578,73.5749,39046.0
2020-07-01 14:30:00,77.94,78.11,77.81,78.09,49860.0,73.5749,73.7354,73.4522,73.7165,49860.0
2020-07-01 15:00:00,78.09,78.28,78.04,78.18,56595.0,73.7165,73.8959,73.6693,73.8015,56595.0
2020-07-01 15:30:00,78.19,78.2,77.79,77.88,157751.0,73.8109,73.8204,73.4333,73.5183,157751.0
2020-07-02 09:30:00,78.39,78.85,78.15,78.24,123777.0,73.9997,74.434,73.7732,73.8581,123777.0
2020-07-02 10:00:00,78.23,78.36,77.97,78.21,76831.0,73.8487,73.9714,73.6032,73.8298,76831.0
2020-07-02 10:30:00,78.22,78.51,78.09,78.17,34429.0,73.8392,74.113,73.7165,73.792,34429.0
2020-07-02 11:00:00,78.16,78.52,78.15,78.31,44431.0,73.7826,74.1224,73.7732,73.9242,44431.0
2020-07-02 11:30:00,78.29,78.41,78.24,78.35,19631.0,73.9053,74.0186,73.8581,73.962,19631.0
2020-07-02 12:00:00,78.36,78.36,78.07,78.08,15542.0,73.9714,73.9714,73.6976,73.7071,15542.0
2020-07-02 12:30:00,78.08,78.11,77.91,77.96,14687.0,73.7071,73.7354,73.5466,73.5938,14687.0
2020-07-02 13:00:00,77.91,78.09,77.81,78.04,25974.0,73.5466,73.7165,73.4522,73.6693,25974.0
2020-07-02 13:30:00,78.02,78.37,78.01,78.33,24522.0,73.6504,73.9808,73.641,73.9431,24522.0
2020-07-02 14:00:00,78.31,78.43,78.25,78.43,30139.0,73.9242,74.0375,73.8676,74.0375,30139.0
2020-07-02 14:30:00,78.45,78.63,78.42,78.54,25793.0,74.0564,74.2263,74.028,74.1413,25793.0
2020-07-02 15:00:00,78.53,78.58,78.38,78.42,25284.0,74.1319,74.1791,73.9903,74.028,25284.0
2020-07-02 15:30:00,78.41,78.47,78.0,78.3,152678.0,74.0186,74.0752,73.6316,73.9148,152678.0
2020-07-06 09:30:00,78.88,79.24,78.04,78.15,106370.0,74.4623,74.8021,73.6693,73.7732,106370.0
2020-07-06 10:00:00,78.16,78.55,78.04,78.53,81582.0,73.7826,74.1508,73.6693,74.1319,81582.0
2020-07-06 10:30:00,78.52,78.79,78.31,78.73,64308.0,74.1224,74.3773,73.9242,74.3207,64308.0
2020-07-06 11:00:00,78.71,78.72,78.39,78.69,45957.0,74.3018,74.3112,73.9997,74.2829,45957.0
2020-07-06 11:30:00,78.69,78.75,78.49,78.59,31575.0,74.2829,74.3396,74.0941,74.1885,31575.0
2020-07-06 12:00:00,78.61,78.63,78.18,78.18,41231.0,74.2074,74.2263,73.8015,73.8015,41231.0
2020-07-06 12:30:00,78.18,78.39,78.16,78.33,32350.0,73.8015,73.9997,73.7826,73.9431,32350.0
2020-07-06 13:00:00,78.33,78.36,78.07,78.15,40736.0,73.9431,73.9714,73.6976,73.7732,40736.0
2020-07-06 13:30:00,78.16,78.2,77.97,78.09,33057.0,73.7826,73.8204,73.6032,73.7165,33057.0
2020-07-06 14:00:00,78.07,78.08,77.94,77.96,35041.0,73.6976,73.7071,73.5749,73.5938,35041.0
2020-07-06 14:30:00,77.96,78.07,77.82,77.85,41578.0,73.5938,73.6976,73.4616,73.49,41578.0
2020-07-06 15:00:00,77.86,77.88,77.57,77.59,60011.0,73.4994,73.5183,73.2256,73.2445,60011.0
2020-07-06 15:30:00,77.6,77.88,77.6,77.86,243865.0,73.254,73.5183,73.254,73.4994,243865.0
2020-07-07 09:30:00,77.64,78.13,77.56,78.06,79615.0,73.2917,73.7543,73.2162,73.6882,79615.0
2020-07-07 10:00:00,78.08,78.44,77.94,78.22,60875.0,73.7071,74.0469,73.5749,73.8392,60875.0
2020-07-07 10:30:00,78.23,78.66,78.06,78.56,73619.0,73.8487,74.2546,73.6882,74.1602,73619.0
2020-07-07 11:00:00,78.54,79.17,78.54,78.97,147739.0,74.1413,74.736,74.1413,74.5472,147739.0
2020-07-07 11:30:00,79.0,79.08,78.85,78.96,41231.0,74.5756,74.6511,74.434,74.5378,41231.0
2020-07-07 12:00:00,78.99,79.07,78.72,78.73,23056.0,74.5661,74.6416,74.3112,74.3207,23056.0
2020-07-07 12:30:00,78.73,78.93,78.66,78.88,25773.0,74.3207,74.5095,74.2546,74.4623,25773.0
2020-07-07 13:00:00,78.89,79.05,78.81,79.0,16717.0,74.4717,74.6228,74.3962,74.5756,16717.0
2020-07-07 13:30:00,79.0,79.11,78.89,79.02,15986.0,74.5756,74.6794,74.4717,74.5944,15986.0
2020-07-07 14:00:00,79.02,79.1,78.97,79.05,31777.0,74.5944,74.67,74.5472,74.6228,31777.0
2020-07-07 14:30:00,79.06,79.23,78.93,79.19,29217.0,74.6322,74.7927,74.5095,74.7549,29217.0
2020-07-07 15:00:00,79.21,79.24,79.11,79.19,26159.0,74.7738,74.8021,74.6794,74.7549,26159.0
2020-07-07 15:30:00,79.19,79.19,78.88,79.04,178909.0,74.7549,74.7549,74.4623,74.6133,178909.0
2020-07-08 09:30:00,78.96,79.38,78.85,79.12,82962.0,74.5378,74.9343,74.434,74.6888,82962.0
2020-07-08 10:00:00,79.1,79.5,78.82,79.38,84140.0,74.67,75.0476,74.4056,74.9343,84140.0
2020-07-08 10:30:00,79.36,79.53,79.22,79.51,33171.0,74.9154,75.0759,74.7832,75.057,33171.0
2020-07-08 11:00:00,79.53,79.75,79.43,79.7,61964.0,75.0759,75.2836,74.9815,75.2364,61964.0
2020-07-08 11:30:00,79.68,79.68,79.41,79.48,29789.0,75.2175,75.2175,74.9626,75.0287,29789.0
2020-07-08 12:00:00,79.45,80.0,79.45,79.86,198062.0,75.0004,75.5195,75.0004,75.3874,198062.0
2020-07-08 12:30:00,79.88,79.96,79.59,79.73,47031.0,75.4063,75.4818,75.1325,75.2647,47031.0
2020-07-08 13:00:00,79.74,79.89,79.6,79.64,35867.0,75.2741,75.4157,75.142,75.1797,35867.0
2020-07-08 13:30:00,79.63,79.91,79.57,79.62,37997.0,75.1703,75.4346,75.1136,75.1608,37997.0
2020-07-08 14:00:00,79.59,79.69,79.36,79.48,32131.0,75.1325,75.2269,74.9154,75.0287,32131.0
2020-07-08 14:30:00,79.49,79.76,79.45,79.73,68762.0,75.0381,75.293,75.0004,75.2647,68762.0
2020-07-08 15:00:00,79.75,80.06,79.7,80.02,189323.0,75.2836,75.5762,75.2364,75.5384,189323.0
2020-07-08 15:30:00,80.0,80.3,79.92,80.26,216064.0,75.5195,75.8027,75.444,75.765,216064.0
2020-07-09 09:30:00,80.28,81.29,80.27,81.29,98736.0,75.7839,76.7373,75.7744,76.7373,98736.0
2020-07-09 10:00:00,81.26,81.42,80.91,81.11,67128.0,76.709,76.86,76.3786,76.5674,67128.0
2020-07-09 10:30:00,81.09,81.16,80.51,80.52,107694.0,76.5485,76.6146,76.001,76.0104,107694.0
2020-07-09 11:00:00,80.5,80.93,80.37,80.91,176624.0,75.9915,76.3975,75.8688,76.3786,176624.0
2020-07-09 11:30:00,80.9,81.12,80.83,81.03,130975.0,76.3691,76.5768,76.3031,76.4919,130975.0
2020-07-09 12:00:00,81.03,81.53,80.99,81.36,130012.0,76.4919,76.9639,76.4541,76.8034,130012.0
2020-07-09 12:30:00,81.34,81.57,81.05,81.36,106123.0,76.7845,77.0016,76.5107,76.8034,106123.0
2020-07-09 13:00:00,81.38,81.43,81.25,81.41,53450.0,76.8223,76.8695,76.6995,76.8506,53450.0
2020-07-09 13:30:00,81.38,81.53,81.21,81.27,87619.0,76.8223,76.9639,76.6618,76.7184,87619.0
2020-07-09 14:00:00,81.27,81.83,81.26,81.59,98309.0,76.7184,77.2471,76.709,77.0205,98309.0
2020-07-09 14:30:00,81.61,81.64,81.29,81.59,62051.0,77.0394,77.0677,76.7373,77.0205,62051.0
2020-07-09 15:00:00,81.6,81.86,81.43,81.44,184753.0,77.0299,77.2754,76.8695,76.8789,184753.0
2020-07-09 15:30:00,81.42,81.87,81.38,81.73,337442.0,76.86,77.2848,76.8223,77.1527,337442.0
2020-07-10 09:30:00,81.61,81.89,81.1,81.38,139310.0,77.0394,77.3037,76.5579,76.8223,139310.0
2020-07-10 10:00:00,81.38,82.19,81.22,82.11,166993.0,76.8223,77.5869,76.6712,77.5114,166993.0
2020-07-10 10:30:00,82.1,82.39,81.81,82.36,148814.0,77.5019,77.7757,77.2282,77.7474,148814.0
2020-07-10 11:00:00,82.36,82.49,81.93,82.12,44887.0,77.7474,77.8701,77.3415,77.5208,44887.0
2020-07-10 11:30:00,82.14,82.31,82.09,82.23,30535.0,77.5397,77.7002,77.4925,77.6247,30535.0
2020-07-10 12:00:00,82.25,82.47,82.18,82.42,68988.0,77.6435,77.8512,77.5775,77.804,68988.0
2020-07-10 12:30:00,82.42,82.46,82.34,82.36,44091.0,77.804,77.8418,77.7285,77.7474,44091.0
2020-07-10 13:00:00,82.35,82.67,82.26,82.59,56144.0,77.7379,78.04,77.653,77.9645,56144.0
2020-07-10 13:30:00,82.59,82.85,82.56,82.79,97323.0,77.9645,78.2099,77.9362,78.1533,97323.0
2020-07-10 14:00:00,82.79,82.8,82.7,82.77,48045.0,78.1533,78.1627,78.0683,78.1344,48045.0
2020-07-10 14:30:00,82.77,82.79,82.45,82.65,63630.0,78.1344,78.1533,77.8323,78.0211,63630.0
2020-07-10 15:00:00,82.64,82.77,82.5,82.69,57398.0,78.0117,78.1344,77.8795,78.0589,57398.0
2020-07-10 15:30:00,82.69,83.04,82.66,82.78,248711.0,78.0589,78.3893,78.0306,78.1439,248711.0
2020-07-13 09:30:00,82.88,84.5,82.78,84.41,219802.0,78.2383,79.7675,78.1439,79.6826,219802.0
2020-07-13 10:00:00,84.45,84.79,84.36,84.59,134996.0,79.7203,80.0413,79.6354,79.8525,134996.0
2020-07-13 10:30:00,84.43,84.44,83.74,83.77,132320.0,79.7014,79.7109,79.0501,79.0784,132320.0
2020-07-13 11:00:00,83.75,83.75,83.41,83.5,71434.0,79.0595,79.0595,78.7386,78.8235,71434.0
2020-07-13 11:30:00,83.5,83.58,82.99,83.05,124153.0,78.8235,78.899,78.3421,78.3987,124153.0
2020-07-13 12:00:00,83.06,83.31,83.06,83.14,83067.0,78.4082,78.6442,78.4082,78.4837,83067.0
2020-07-13 12:30:00,83.13,83.16,82.88,82.92,133669.0,78.4743,78.5026,78.2383,78.276,133669.0
2020-07-13 13:00:00,82.92,82.96,82.49,82.72,144778.0,78.276,78.3138,77.8701,78.0872,144778.0
2020-07-13 13:30:00,82.71,82.71,82.11,82.63,53170.0,78.0778,78.0778,77.5114,78.0023,53170.0
2020-07-13 14:00:00,82.59,82.71,82.37,82.42,124994.0,77.9645,78.0778,77.7568,77.804,124994.0
2020-07-13 14:30:00,82.42,82.46,82.27,82.4,68545.0,77.804,77.8418,77.6624,77.7851,68545.0
2020-07-13 15:00:00,82.4,82.41,82.0,82.03,89651.0,77.7851,77.7946,77.4075,77.4359,89651.0
2020-07-13 15:30:00,82.07,82.31,81.76,82.12,475640.0,77.4736,77.7002,77.181,77.5208,475640.0
2020-07-14 09:30:00,82.06,83.49,82.06,83.36,245885.0,77.4642,78.8141,77.4642,78.6914,245885.0
2020-07-14 10:00:00,83.36,83.51,82.91,83.48,154857.0,78.6914,78.833,78.2666,78.8047,154857.0
2020-07-14 10:30:00,83.48,83.56,83.23,83.37,77090.0,78.8047,78.8802,78.5687,78.7008,77090.0
2020-07-14 11:00:00,83.35,83.77,83.27,83.64,103399.0,78.6819,79.0784,78.6064,78.9557,103399.0
2020-07-14 11:30:00,83.63,83.89,83.56,83.7,48381.0,78.9462,79.1917,78.8802,79.0123,48381.0
2020-07-14 12:00:00,83.73,83.88,83.65,83.71,45744.0,79.0406,79.1822,78.9651,79.0218,45744.0
2020-07-14 12:30:00,83.76,83.95,83.75,83.92,30266.0,79.069,79.2483,79.0595,79.22,30266.0
2020-07-14 13:00:00,83.94,84.04,83.69,83.97,46534.0,79.2389,79.3333,79.0029,79.2672,46534.0
2020-07-14 13:30:00,83.96,84.25,83.82,83.89,75494.0,79.2578,79.5315,79.1256,79.1917,75494.0
2020-07-14 14:00:00,83.89,84.09,83.8,84.0,110297.0,79.1917,79.3805,79.1067,79.2955,110297.0
2020-07-14 14:30:00,84.01,84.03,83.76,83.91,103817.0,79.305,79.3238,79.069,79.2106,103817.0
2020-07-14 15:00:00,83.9,84.15,83.76,84.05,92667.0,79.2011,79.4371,79.069,79.3427,92667.0
2020-07-14 15:30:00,84.05,84.5,84.03,84.44,239632.0,79.3427,79.7675,79.3238,79.7109,239632.0
2020-07-15 09:30:00,84.48,84.62,83.95,84.14,165981.0,79.7486,79.8808,79.2483,79.4277,165981.0
2020-07-15 10:00:00,84.16,84.71,83.89,84.68,99562.0,79.4466,79.9658,79.1917,79.9374,99562.0
2020-07-15 10:30:00,84.67,84.81,84.49,84.53,48027.0,79.928,80.0602,79.7581,79.7958,48027.0
2020-07-15 11:00:00,84.57,85.31,84.53,85.22,63711.0,79.8336,80.5322,79.7958,80.4472,63711.0
2020-07-15 11:30:00,85.25,85.28,84.72,84.82,41747.0,80.4755,80.5038,79.9752,80.0696,41747.0
2020-07-15 12:00:00,84.82,84.99,84.72,84.9,41580.0,80.0696,80.2301,79.9752,80.1451,41580.0
2020-07-15 12:30:00,84.9,85.13,84.82,85.1,39276.0,80.1451,80.3622,80.0696,80.3339,39276.0
2020-07-15 13:00:00,85.09,85.17,84.94,85.03,28738.0,80.3245,80.4,80.1829,80.2678,28738.0
2020-07-15 13:30:00,85.04,85.27,85.03,85.07,36653.0,80.2773,80.4944,80.2678,80.3056,36653.0
2020-07-15 14:00:00,85.05,85.16,84.77,84.81,31573.0,80.2867,80.3906,80.0224,80.0602,31573.0
2020-07-15 14:30:00,84.8,84.85,84.56,84.56,58604.0,80.0507,80.0979,79.8242,79.8242,58604.0
2020-07-15 15:00:00,84.53,84.64,84.36,84.62,35482.0,79.7958,79.8997,79.6354,79.8808,35482.0
2020-07-15 15:30:00,84.62,84.98,84.57,84.6,171227.0,79.8808,80.2206,79.8336,79.8619,171227.0
2020-07-16 09:30:00,83.39,84.52,81.74,84.37,378743.0,78.7197,79.7864,77.1621,79.6448,378743.0
2020-07-16 10:00:00,84.39,84.66,84.07,84.33,83004.0,79.6637,79.9186,79.3616,79.607,83004.0
2020-07-16 10:30:00,84.33,84.37,82.97,83.04,268934.0,79.607,79.6448,78.3232,78.3893,268934.0
2020-07-16 11:00:00,83.07,83.58,82.93,83.48,90367.0,78.4176,78.899,78.2855,78.8047,90367.0
2020-07-16 11:30:00,83.42,83.47,83.12,83.4,22739.0,78.748,78.7952,78.4648,78.7291,22739.0
2020-07-16 12:00:00,83.39,83.7,83.36,83.7,28301.0,78.7197,79.0123,78.6914,79.0123,28301.0
2020-07-16 12:30:00,83.72,84.07,83.66,84.02,54547.0,79.0312,79.3616,78.9746,79.3144,54547.0
2020-07-16 13:00:00,84.01,84.06,83.7,84.0,37886.0,79.305,79.3522,79.0123,79.2955,37886.0
2020-07-16 13:30:00,84.02,84.07,83.86,83.96,31463.0,79.3144,79.3616,79.1634,79.2578,31463.0
2020-07-16 14:00:00,83.94,84.05,83.88,83.91,29416.0,79.2389,79.3427,79.1822,79.2106,29416.0
2020-07-16 14:30:00,83.92,84.09,83.84,83.85,39596.0,79.22,79.3805,79.1445,79.1539,39596.0
2020-07-16 15:00:00,83.85,84.21,83.85,84.2,39023.0,79.1539,79.4938,79.1539,79.4843,39023.0
2020-07-16 15:30:00,84.19,84.34,84.1,84.19,214614.0,79.4749,79.6165,79.3899,79.4749,214614.0
2020-07-17 09:30:00,84.63,85.1,84.21,85.09,144734.0,79.8902,80.3339,79.4938,80.3245,144734.0
2020-07-17 10:00:00,85.05,85.14,84.72,84.92,73892.0,80.2867,80.3717,79.9752,80.164,73892.0
2020-07-17 10:30:00,84.94,85.1,84.68,84.88,62411.0,80.1829,80.3339,79.9374,80.1262,62411.0
2020-07-17 11:00:00,84.86,85.05,84.81,85.01,50384.0,80.1074,80.2867,80.0602,80.249,50384.0
2020-07-17 11:30:00,85.02,85.09,84.78,85.07,47788.0,80.2584,80.3245,80.0318,80.3056,47788.0
2020-07-17 12:00:00,85.07,85.16,84.94,85.02,46581.0,80.3056,80.3906,80.1829,80.2584,46581.0
2020-07-17 12:30:00,84.96,85.23,84.81,85.04,67261.0,80.2018,80.4566,80.0602,80.2773,67261.0
2020-07-17 13:00:00,85.0,85.06,84.79,84.98,35416.0,80.2395,80.2962,80.0413,80.2206,35416.0
2020-07-17 13:30:00,84.99,85.17,84.89,85.08,40844.0,80.2301,80.4,80.1357,80.315,40844.0
2020-07-17 14:00:00,85.06,85.36,85.06,85.24,41901.0,80.2962,80.5794,80.2962,80.4661,41901.0
2020-07-17 14:30:00,85.25,85.28,84.92,84.92,47994.0,80.4755,80.5038,80.164,80.164,47994.0
2020-07-17 15:00:00,84.9,85.06,84.85,85.01,72372.0,80.1451,80.2962,80.0979,80.249,72372.0
2020-07-17 15:30:00,85.0,85.12,84.61,84.87,375712.0,80.2395,80.3528,79.8714,80.1168,375712.0
2020-07-20 09:30:00,84.7,85.07,84.25,84.47,160303.0,79.9563,80.3056,79.5315,79.7392,160303.0
2020-07-20 10:00:00,84.52,84.69,84.29,84.36,57222.0,79.7864,79.9469,79.5693,79.6354,57222.0
2020-07-20 10:30:00,84.41,84.49,84.19,84.21,32489.0,79.6826,79.7581,79.4749,79.4938,32489.0
2020-07-20 11:00:00,84.22,84.36,83.99,84.08,69785.0,79.5032,79.6354,79.2861,79.371,69785.0
2020-07-20 11:30:00,84.09,84.1,83.9,83.97,22438.0,79.3805,79.3899,79.2011,79.2672,22438.0
2020-07-20 12:00:00,83.96,84.11,83.94,83.99,29478.0,79.2578,79.3994,79.2389,79.2861,29478.0
2020-07-20 12:30:00,84.02,84.19,83.99,84.06,20965.0,79.3144,79.4749,79.2861,79.3522,20965.0
2020-07-20 13:00:00,84.08,84.19,83.99,84.04,23260.0,79.371,79.4749,79.2861,79.3333,23260.0
2020-07-20 13:30:00,84.04,84.23,83.96,84.17,26765.0,79.3333,79.5126,79.2578,79.456,26765.0
2020-07-20 14:00:00,84.17,84.23,84.07,84.09,27220.0,79.456,79.5126,79.3616,79.3805,27220.0
2020-07-20 14:30:00,84.1,84.17,84.0,84.07,25291.0,79.3899,79.456,79.2955,79.3616,25291.0
2020-07-20 15:00:00,84.06,84.2,84.01,84.18,33897.0,79.3522,79.4843,79.305,79.4654,33897.0
2020-07-20 15:30:00,84.19,84.59,84.16,84.29,154513.0,79.4749,79.8525,79.4466,79.5693,154513.0
2020-07-21 09:30:00,84.65,84.81,83.73,84.19,201066.0,79.9091,80.0602,79.0406,79.4749,201066.0
2020-07-21 10:00:00,84.24,85.26,84.22,85.08,80279.0,79.5221,80.485,79.5032,80.315,80279.0
2020-07-21 10:30:00,85.13,85.4,84.98,85.3,86184.0,80.3622,80.6171,80.2206,80.5227,86184.0
2020-07-21 11:00:00,85.28,85.28,84.59,84.85,85965.0,80.5038,80.5038,79.8525,80.0979,85965.0
2020-07-21 11:30:00,84.84,84.88,83.85,84.31,138947.0,80.0885,80.1262,79.1539,79.5882,138947.0
2020-07-21 12:00:00,84.3,84.57,84.25,84.56,29696.0,79.5787,79.8336,79.5315,79.8242,29696.0
2020-07-21 12:30:00,84.59,84.63,84.31,84.51,27495.0,79.8525,79.8902,79.5882,79.777,27495.0
2020-07-21 13:00:00,84.52,84.61,84.39,84.56,24113.0,79.7864,79.8714,79.6637,79.8242,24113.0
2020-07-21 13:30:00,84.56,84.72,84.55,84.63,25299.0,79.8242,79.9752,79.8147,79.8902,25299.0
2020-07-21 14:00:00,84.64,84.66,84.52,84.57,26446.0,79.8997,79.9186,79.7864,79.8336,26446.0
2020-07-21 14:30:00,84.56,84.59,84.41,84.41,30942.0,79.8242,79.8525,79.6826,79.6826,30942.0
2020-07-21 15:00:00,84.44,84.52,84.26,84.4,54141.0,79.7109,79.7864,79.541,79.6731,54141.0
2020-07-21 15:30:00,84.43,84.75,84.34,84.51,227219.0,79.7014,80.0035,79.6165,79.777,227219.0
2020-07-22 09:30:00,84.9,84.97,84.02,84.13,65764.0,80.1451,80.2112,79.3144,79.4182,65764.0
2020-07-22 10:00:00,84.16,84.32,83.96,84.2,55440.0,79.4466,79.5976,79.2578,79.4843,55440.0
2020-07-22 10:30:00,84.21,84.25,83.99,84.15,42625.0,79.4938,79.5315,79.2861,79.4371,42625.0
2020-07-22 11:00:00,84.14,84.57,84.11,84.53,30152.0,79.4277,79.8336,79.3994,79.7958,30152.0
2020-07-22 11:30:00,84.54,84.62,84.45,84.51,24802.0,79.8053,79.8808,79.7203,79.777,24802.0
2020-07-22 12:00:00,84.52,84.69,84.51,84.67,28009.0,79.7864,79.9469,79.777,79.928,28009.0
2020-07-22 12:30:00,84.66,84.89,84.56,84.89,22791.0,79.9186,80.1357,79.8242,80.1357,22791.0
2020-07-22 13:00:00,84.91,84.91,84.62,84.83,44098.0,80.1546,80.1546,79.8808,80.079,44098.0
2020-07-22 13:30:00,84.82,84.9,84.61,84.66,35366.0,80.0696,80.1451,79.8714,79.9186,35366.0
2020-07-22 14:00:00,84.7,84.82,84.64,84.79,26325.0,79.9563,80.0696,79.8997,80.0413,26325.0
2020-07-22 14:30:00,84.8,84.91,84.73,84.8,31698.0,80.0507,80.1546,79.9846,80.0507,31698.0
2020-07-22 15:00:00,84.78,84.98,84.71,84.86,43086.0,80.0318,80.2206,79.9658,80.1074,43086.0
2020-07-22 15:30:00,84.85,85.16,84.82,85.14,198930.0,80.0979,80.3906,80.0696,80.3717,198930.0
2020-07-23 09:30:00,85.78,86.74,85.69,86.38,108753.0,80.9758,81.8821,80.8909,81.5422,108753.0
2020-07-23 10:00:00,86.42,86.91,86.34,86.82,121921.0,81.58,82.0426,81.5045,81.9576,121921.0
2020-07-23 10:30:00,86.81,86.95,86.51,86.59,72150.0,81.9482,82.0803,81.665,81.7405,72150.0
2020-07-23 11:00:00,86.58,86.84,86.51,86.8,58848.0,81.731,81.9765,81.665,81.9387,58848.0
2020-07-23 11:30:00,86.78,86.87,86.66,86.84,54101.0,81.9198,82.0048,81.8066,81.9765,54101.0
2020-07-23 12:00:00,86.83,86.85,86.52,86.58,45541.0,81.967,81.9859,81.6744,81.731,45541.0
2020-07-23 12:30:00,86.6,86.74,86.49,86.62,34978.0,81.7499,81.8821,81.6461,81.7688,34978.0
2020-07-23 13:00:00,86.62,86.64,86.45,86.49,40537.0,81.7688,81.7877,81.6083,81.6461,40537.0
2020-07-23 13:30:00,86.48,86.63,86.37,86.53,32309.0,81.6366,81.7782,81.5328,81.6838,32309.0
2020-07-23 14:00:00,86.52,86.52,86.17,86.35,40274.0,81.6744,81.6744,81.344,81.5139,40274.0
2020-07-23 14:30:00,86.33,86.53,86.24,86.39,58324.0,81.495,81.6838,81.4101,81.5517,58324.0
2020-07-23 15:00:00,86.39,86.45,86.05,86.13,49962.0,81.5517,81.6083,81.2307,81.3062,49962.0
2020-07-23 15:30:00,86.12,86.29,85.97,86.17,189230.0,81.2968,81.4573,81.1552,81.344,189230.0
2020-07-24 09:30:00,86.27,86.59,85.72,85.87,86652.0,81.4384,81.7405,80.9192,81.0608,86652.0
2020-07-24 10:00:00,85.87,85.91,85.41,85.51,46631.0,81.0608,81.0986,80.6266,80.721,46631.0
2020-07-24 10:30:00,85.52,85.54,85.13,85.51,58542.0,80.7304,80.7493,80.3622,80.721,58542.0
2020-07-24 11:00:00,85.5,85.7,85.44,85.58,50433.0,80.7115,80.9003,80.6549,80.787,50433.0
2020-07-24 11:30:00,85.58,85.7,85.54,85.67,25628.0,80.787,80.9003,80.7493,80.872,25628.0
2020-07-24 12:00:00,85.7,86.12,85.62,85.98,41800.0,80.9003,81.2968,80.8248,81.1646,41800.0
2020-07-24 12:30:00,86.03,86.08,85.84,85.9,20409.0,81.2118,81.259,81.0325,81.0891,20409.0
2020-07-24 13:00:00,85.88,85.98,85.58,85.69,43254.0,81.0702,81.1646,80.787,80.8909,43254.0
2020-07-24 13:30:00,85.69,86.17,85.58,86.17,51690.0,80.8909,81.344,80.787,81.344,51690.0
2020-07-24 14:00:00,86.12,86.21,85.97,86.2,30029.0,81.2968,81.3818,81.1552,81.3723,30029.0
2020-07-24 14:30:00,86.2,86.2,85.92,86.02,27552.0,81.3723,81.3723,81.108,81.2024,27552.0
2020-07-24 15:00:00,86.01,86.15,85.79,85.81,44820.0,81.193,81.3251,80.9853,81.0042,44820.0
2020-07-24 15:30:00,85.8,85.92,85.66,85.86,181566.0,80.9947,81.108,80.8626,81.0514,181566.0
2020-07-27 09:30:00,86.18,86.46,85.92,86.42,67206.0,81.3534,81.6178,81.108,81.58,67206.0
2020-07-27 10:00:00,86.41,86.53,86.29,86.41,41067.0,81.5706,81.6838,81.4573,81.5706,41067.0
2020-07-27 10:30:00,86.44,86.67,86.4,86.47,23752.0,81.5989,81.816,81.5611,81.6272,23752.0
2020-07-27 11:00:00,86.45,86.81,86.39,86.64,22658.0,81.6083,81.9482,81.5517,81.7877,22658.0
2020-07-27 11:30:00,86.66,86.88,86.63,86.84,14670.0,81.8066,82.0142,81.7782,81.9765,14670.0
2020-07-27 12:00:00,86.84,87.12,86.74,86.95,68592.0,81.9765,82.2408,81.8821,82.0803,68592.0
2020-07-27 12:30:00,86.97,86.97,86.53,86.53,19074.0,82.0992,82.0992,81.6838,81.6838,19074.0
2020-07-27 13:00:00,86.53,86.68,86.48,86.59,22368.0,81.6838,81.8254,81.6366,81.7405,22368.0
2020-07-27 13:30:00,86.57,86.7,86.56,86.66,19639.0,81.7216,81.8443,81.7122,81.8066,19639.0
2020-07-27 14:00:00,86.66,87.06,86.61,87.06,27649.0,81.8066,82.1842,81.7594,82.1842,27649.0
2020-07-27 14:30:00,87.06,87.38,87.04,87.34,60216.0,82.1842,82.4862,82.1653,82.4485,60216.0
2020-07-27 15:00:00,87.34,87.5,87.04,87.45,189522.0,82.4485,82.5995,82.1653,82.5523,189522.0
2020-07-27 15:30:00,87.42,87.42,87.1,87.18,124841.0,82.524,82.524,82.2219,82.2974,124841.0
2020-07-28 09:30:00,87.45,87.65,87.11,87.6,38166.0,82.5523,82.7411,82.2313,82.6939,38166.0
2020-07-28 10:00:00,87.57,88.12,87.57,88.12,91637.0,82.6656,83.1848,82.6656,83.1848,91637.0
2020-07-28 10:30:00,88.13,88.25,87.9,88.2,63392.0,83.1942,83.3075,82.9771,83.2603,63392.0
2020-07-28 11:00:00,88.18,88.31,88.07,88.23,34209.0,83.2414,83.3641,83.1376,83.2886,34209.0
2020-07-28 11:30:00,88.27,88.54,88.21,88.45,41403.0,83.3264,83.5813,83.2697,83.4963,41403.0
2020-07-28 12:00:00,88.43,88.63,88.36,88.44,74839.0,83.4774,83.6662,83.4113,83.4869,74839.0
2020-07-28 12:30:00,88.44,88.64,88.39,88.59,39237.0,83.4869,83.6757,83.4397,83.6285,39237.0
2020-07-28 13:00:00,88.57,88.71,88.5,88.64,18058.0,83.6096,83.7417,83.5435,83.6757,18058.0
2020-07-28 13:30:00,88.63,88.81,88.59,88.63,19604.0,83.6662,83.8361,83.6285,83.6662,19604.0
2020-07-28 14:00:00,88.64,88.68,88.57,88.62,25918.0,83.6757,83.7134,83.6096,83.6568,25918.0
2020-07-28 14:30:00,88.64,88.78,88.57,88.66,30122.0,83.6757,83.8078,83.6096,83.6945,30122.0
2020-07-28 15:00:00,88.69,88.69,88.45,88.46,52164.0,83.7229,83.7229,83.4963,83.5057,52164.0
2020-07-28 15:30:00,88.41,88.53,88.08,88.22,175910.0,83.4585,83.5718,83.147,83.2792,175910.0
2020-07-29 09:30:00,88.22,88.74,87.81,88.3,74464.0,83.2792,83.7701,82.8921,83.3547,74464.0
2020-07-29 10:00:00,88.35,88.82,88.23,88.81,100185.0,83.4019,83.8456,83.2886,83.8361,100185.0
2020-07-29 10:30:00,88.82,89.17,88.7,89.17,48008.0,83.8456,84.176,83.7323,84.176,48008.0
2020-07-29 11:00:00,89.17,89.5,89.11,89.26,58958.0,84.176,84.4875,84.1193,84.2609,58958.0
2020-07-29 11:30:00,89.26,89.39,89.0,89.17,35799.0,84.2609,84.3837,84.0155,84.176,35799.0
2020-07-29 12:00:00,89.16,89.16,88.93,89.15,34922.0,84.1665,84.1665,83.9494,84.1571,34922.0
2020-07-29 12:30:00,89.13,89.36,89.06,89.2,39883.0,84.1382,84.3553,84.0721,84.2043,39883.0
2020-07-29 13:00:00,89.2,89.2,88.85,88.95,33224.0,84.2043,84.2043,83.8739,83.9683,33224.0
2020-07-29 13:30:00,88.95,89.11,88.87,89.03,28107.0,83.9683,84.1193,83.8928,84.0438,28107.0
2020-07-29 14:00:00,89.04,89.22,88.98,89.15,58441.0,84.0533,84.2232,83.9966,84.1571,58441.0
2020-07-29 14:30:00,89.15,89.38,89.15,89.22,44158.0,84.1571,84.3742,84.1571,84.2232,44158.0
2020-07-29 15:00:00,89.23,89.56,89.16,89.36,82540.0,84.2326,84.5441,84.1665,84.3553,82540.0
2020-07-29 15:30:00,89.36,89.54,89.17,89.32,218255.0,84.3553,84.5253,84.176,84.3176,218255.0
2020-07-30 09:30:00,89.3,89.32,88.7,88.84,53528.0,84.2987,84.3176,83.7323,83.8645,53528.0
2020-07-30 10:00:00,88.83,89.34,88.68,89.07,98088.0,83.855,84.3365,83.7134,84.0816,98088.0
2020-07-30 10:30:00,89.09,89.67,89.04,89.52,89542.0,84.1005,84.648,84.0533,84.5064,89542.0
2020-07-30 11:00:00,89.54,89.73,89.16,89.28,64897.0,84.5253,84.7046,84.1665,84.2798,64897.0
2020-07-30 11:30:00,89.25,89.71,89.25,89.6,39408.0,84.2515,84.6857,84.2515,84.5819,39408.0
2020-07-30 12:00:00,89.59,89.94,89.45,89.94,114077.0,84.5725,84.9029,84.4403,84.9029,114077.0
2020-07-30 12:30:00,89.93,90.35,89.91,90.25,83281.0,84.8934,85.2899,84.8745,85.1955,83281.0
2020-07-30 13:00:00,90.26,90.44,90.18,90.21,31231.0,85.2049,85.3749,85.1294,85.1577,31231.0
2020-07-30 13:30:00,90.2,90.45,90.04,90.35,566353.0,85.1483,85.3843,84.9973,85.2899,566353.0
2020-07-30 14:00:00,90.37,90.42,90.13,90.25,150036.0,85.3088,85.356,85.0822,85.1955,150036.0
2020-07-30 14:30:00,90.25,90.35,90.11,90.31,52373.0,85.1955,85.2899,85.0633,85.2521,52373.0
2020-07-30 15:00:00,90.32,90.38,90.09,90.27,89207.0,85.2616,85.3182,85.0445,85.2144,89207.0
2020-07-30 15:30:00,90.27,90.32,90.04,90.1,268563.0,85.2144,85.2616,84.9973,85.0539,268563.0
2020-07-31 09:30:00,93.77,94.75,92.04,93.66,347718.0,88.5184,89.4435,86.8852,88.4145,347718.0
2020-07-31 10:00:00,93.59,95.15,93.0,94.99,594077.0,88.3484,89.8211,87.7915,89.67,594077.0
2020-07-31 10:30:00,94.95,95.25,94.59,94.81,225089.0,89.6323,89.9155,89.2924,89.5001,225089.0
2020-07-31 11:00:00,94.81,95.48,94.72,95.31,260733.0,89.5001,90.1326,89.4151,89.9721,260733.0
2020-07-31 11:30:00,95.37,95.74,94.73,95.01,131359.0,90.0287,90.378,89.4246,89.6889,131359.0
2020-07-31 12:00:00,95.04,95.04,94.0,94.09,187648.0,89.7172,89.7172,88.7355,88.8204,187648.0
2020-07-31 12:30:00,94.11,94.25,93.71,93.86,173981.0,88.8393,88.9715,88.4617,88.6033,173981.0
2020-07-31 13:00:00,93.87,94.53,93.87,94.48,116101.0,88.6128,89.2358,88.6128,89.1886,116101.0
2020-07-31 13:30:00,94.47,94.75,94.37,94.62,89913.0,89.1791,89.4435,89.0847,89.3207,89913.0
2020-07-31 14:00:00,94.65,94.75,94.32,94.67,80603.0,89.3491,89.4435,89.0375,89.3679,80603.0
2020-07-31 14:30:00,94.67,95.09,94.49,95.0,137486.0,89.3679,89.7644,89.198,89.6795,137486.0
2020-07-31 15:00:00,95.0,95.92,94.95,95.62,287167.0,89.6795,90.5479,89.6323,90.2647,287167.0
2020-07-31 15:30:00,95.64,96.4,95.58,96.35,384008.0,90.2836,91.0011,90.227,90.9539,384008.0
2020-08-03 09:30:00,95.19,95.86,93.88,94.89,325207.0,89.8588,90.4913,88.6222,89.5756,325207.0
2020-08-03 10:00:00,94.9,94.95,94.54,94.7,121926.0,89.5851,89.6323,89.2452,89.3963,121926.0
2020-08-03 10:30:00,94.69,94.97,93.85,93.89,168225.0,89.3868,89.6511,88.5939,88.6316,168225.0
2020-08-03 11:00:00,93.88,94.29,93.81,94.04,420834.0,88.6222,89.0092,88.5561,88.7732,420834.0
2020-08-03 11:30:00,94.02,94.16,93.27,93.45,176738.0,88.7544,88.8865,88.0464,88.2163,176738.0
2020-08-03 12:00:00,93.45,93.51,92.83,92.95,116904.0,88.2163,88.2729,87.631,87.7443,116904.0
2020-08-03 12:30:00,92.95,93.0,92.74,92.82,70173.0,87.7443,87.7915,87.546,87.6216,70173.0
2020-08-03 13:00:00,92.84,92.95,91.86,91.91,189764.0,87.6404,87.7443,86.7153,86.7625,189764.0
2020-08-03 13:30:00,91.89,92.94,91.89,92.74,57438.0,86.7436,87.7348,86.7436,87.546,57438.0
2020-08-03 14:00:00,92.75,92.88,92.57,92.58,54592.0,87.5555,87.6782,87.3856,87.395,54592.0
2020-08-03 14:30:00,92.58,92.85,92.53,92.84,71682.0,87.395,87.6499,87.3478,87.6404,71682.0
2020-08-03 15:00:00,92.84,93.17,92.83,93.09,95784.0,87.6404,87.952,87.631,87.8764,95784.0
2020-08-03 15:30:00,93.08,93.43,93.01,93.41,309577.0,87.867,88.1974,87.8009,88.1785,309577.0
2020-08-04 09:30:00,92.96,94.03,92.56,93.97,145531.0,87.7537,88.7638,87.3761,88.7072,145531.0
2020-08-04 10:00:00,93.98,94.58,93.63,94.56,215056.0,88.7166,89.283,88.3862,89.2641,215056.0
2020-08-04 10:30:00,94.58,95.15,94.56,95.05,83992.0,89.283,89.8211,89.2641,89.7267,83992.0
2020-08-04 11:00:00,95.06,95.71,95.06,95.64,134738.0,89.7361,90.3497,89.7361,90.2836,134738.0
2020-08-04 11:30:00,95.63,95.73,95.28,95.53,65721.0,90.2742,90.3686,89.9438,90.1798,65721.0
2020-08-04 12:00:00,95.6,95.7,95.49,95.63,45025.0,90.2459,90.3403,90.142,90.2742,45025.0
2020-08-04 12:30:00,95.62,95.62,95.37,95.38,64411.0,90.2647,90.2647,90.0287,90.0382,64411.0
2020-08-04 13:00:00,95.39,95.89,95.35,95.87,62353.0,90.0476,90.5196,90.0099,90.5007,62353.0
2020-08-04 13:30:00,95.88,95.88,95.48,95.76,47493.0,90.5102,90.5102,90.1326,90.3969,47493.0
2020-08-04 14:00:00,95.76,95.8,95.42,95.7,51041.0,90.3969,90.4347,90.0759,90.3403,51041.0
2020-08-04 14:30:00,95.71,95.93,95.54,95.88,45809.0,90.3497,90.5574,90.1892,90.5102,45809.0
2020-08-04 15:00:00,95.92,96.17,95.89,96.13,75035.0,90.5479,90.7839,90.5196,90.7462,75035.0
2020-08-04 15:30:00,96.18,96.4,95.93,96.06,241531.0,90.7934,91.0011,90.5574,90.6801,241531.0
2020-08-05 09:30:00,96.1,96.72,96.05,96.37,54137.0,90.7179,91.3031,90.6707,90.9727,54137.0
2020-08-05 10:00:00,96.36,96.42,96.08,96.26,51112.0,90.9633,91.0199,90.699,90.8689,51112.0
2020-08-05 10:30:00,96.27,96.27,95.88,96.07,55941.0,90.8783,90.8783,90.5102,90.6895,55941.0
2020-08-05 11:00:00,96.07,96.07,95.66,95.92,47734.0,90.6895,90.6895,90.3025,90.5479,47734.0
2020-08-05 11:30:00,95.9,96.0,95.67,95.75,25548.0,90.5291,90.6235,90.3119,90.3875,25548.0
2020-08-05 12:00:00,95.73,96.02,95.62,96.01,37857.0,90.3686,90.6423,90.2647,90.6329,37857.0
2020-08-05 12:30:00,96.02,96.07,95.93,96.01,44761.0,90.6423,90.6895,90.5574,90.6329,44761.0
2020-08-05 13:00:00,96.0,96.07,95.87,96.0,38646.0,90.6235,90.6895,90.5007,90.6235,38646.0
2020-08-05 13:30:00,96.0,96.03,95.78,95.83,26021.0,90.6235,90.6518,90.4158,90.463,26021.0
2020-08-05 14:00:00,95.88,96.11,95.86,96.01,36973.0,90.5102,90.7273,90.4913,90.6329,36973.0
2020-08-05 14:30:00,96.01,96.05,95.82,96.0,41532.0,90.6329,90.6707,90.4535,90.6235,41532.0
2020-08-05 15:00:00,96.01,96.05,95.74,95.87,42791.0,90.6329,90.6707,90.378,90.5007,42791.0
2020-08-05 15:30:00,95.86,95.96,95.44,95.84,210840.0,90.4913,90.5857,90.0948,90.4724,210840.0
2020-08-06 09:30:00,95.75,96.19,95.67,95.74,60805.0,90.3875,90.8028,90.3119,90.378,60805.0
2020-08-06 10:00:00,95.67,95.9,95.4,95.68,31682.0,90.3119,90.5291,90.0571,90.3214,31682.0
2020-08-06 10:30:00,95.72,95.72,95.16,95.17,25275.0,90.3591,90.3591,89.8305,89.8399,25275.0
2020-08-06 11:00:00,95.18,95.25,95.03,95.11,19848.0,89.8494,89.9155,89.7078,89.7833,19848.0
2020-08-06 11:30:00,95.08,95.27,95.02,95.08,27074.0,89.755,89.9343,89.6983,89.755,27074.0
2020-08-06 12:00:00,95.09,95.33,95.09,95.13,51146.0,89.7644,89.991,89.7644,89.8022,51146.0
2020-08-06 12:30:00,95.14,95.14,94.86,94.91,36154.0,89.8116,89.8116,89.5473,89.5945,36154.0
2020-08-06 13:00:00,94.88,95.14,94.85,95.13,53285.0,89.5662,89.8116,89.5379,89.8022,53285.0
2020-08-06 13:30:00,95.16,95.57,95.16,95.34,29455.0,89.8305,90.2175,89.8305,90.0004,29455.0
2020-08-06 14:00:00,95.34,95.36,95.07,95.31,60798.0,90.0004,90.0193,89.7455,89.9721,60798.0
2020-08-06 14:30:00,95.32,95.46,95.18,95.21,28106.0,89.9815,90.1137,89.8494,89.8777,28106.0
2020-08-06 15:00:00,95.21,95.27,95.03,95.06,52985.0,89.8777,89.9343,89.7078,89.7361,52985.0
2020-08-06 15:30:00,95.06,95.33,95.06,95.09,207872.0,89.7361,89.991,89.7361,89.7644,207872.0
2020-08-07 09:30:00,95.14,95.8,95.06,95.71,64617.0,89.8116,90.4347,89.7361,90.3497,64617.0
2020-08-07 10:00:00,95.71,95.75,94.54,94.83,128245.0,90.3497,90.3875,89.2452,89.519,128245.0
2020-08-07 10:30:00,94.85,94.91,94.58,94.81,58849.0,89.5379,89.5945,89.283,89.5001,58849.0
2020-08-07 11:00:00,94.81,94.98,94.71,94.83,31247.0,89.5001,89.6606,89.4057,89.519,31247.0
2020-08-07 11:30:00,94.82,94.93,94.52,94.7,50077.0,89.5095,89.6134,89.2263,89.3963,50077.0
2020-08-07 12:00:00,94.71,94.85,94.61,94.69,48693.0,89.4057,89.5379,89.3113,89.3868,48693.0
2020-08-07 12:30:00,94.71,94.87,94.53,94.61,49806.0,89.4057,89.5567,89.2358,89.3113,49806.0
2020-08-07 13:00:00,94.59,94.67,94.49,94.6,31508.0,89.2924,89.3679,89.198,89.3019,31508.0
2020-08-07 13:30:00,94.59,94.61,94.32,94.35,32275.0,89.2924,89.3113,89.0375,89.0659,32275.0
2020-08-07 14:00:00,94.38,94.52,94.15,94.15,27800.0,89.0942,89.2263,88.8771,88.8771,27800.0
2020-08-07 14:30:00,94.15,94.43,94.14,94.38,41799.0,88.8771,89.1414,88.8676,89.0942,41799.0
2020-08-07 15:00:00,94.36,94.43,94.15,94.38,69972.0,89.0753,89.1414,88.8771,89.0942,69972.0
2020-08-07 15:30:00,94.39,94.96,94.36,94.96,154383.0,89.1036,89.6417,89.0753,89.6417,154383.0
2020-08-10 09:30:00,95.0,95.17,94.39,95.11,55150.0,89.6795,89.8399,89.1036,89.7833,55150.0
2020-08-10 10:00:00,95.15,95.19,94.87,94.97,83184.0,89.8211,89.8588,89.5567,89.6511,83184.0
2020-08-10 10:30:00,94.95,95.16,94.66,94.66,37594.0,89.6323,89.8305,89.3585,89.3585,37594.0
2020-08-10 11:00:00,94.65,94.67,94.37,94.43,33740.0,89.3491,89.3679,89.0847,89.1414,33740.0
2020-08-10 11:30:00,94.43,94.56,94.39,94.4,21288.0,89.1414,89.2641,89.1036,89.1131,21288.0
2020-08-10 12:00:00,94.46,94.54,94.16,94.18,28138.0,89.1697,89.2452,88.8865,88.9054,28138.0
2020-08-10 12:30:00,94.16,94.38,94.15,94.33,26660.0,88.8865,89.0942,88.8771,89.047,26660.0
2020-08-10 13:00:00,94.34,94.62,94.19,94.61,31788.0,89.0564,89.3207,88.9148,89.3113,31788.0
2020-08-10 13:30:00,94.62,94.62,94.44,94.5,21812.0,89.3207,89.3207,89.1508,89.2075,21812.0
2020-08-10 14:00:00,94.5,94.63,94.45,94.56,20497.0,89.2075,89.3302,89.1603,89.2641,20497.0
2020-08-10 14:30:00,94.56,94.82,94.54,94.8,20488.0,89.2641,89.5095,89.2452,89.4907,20488.0
2020-08-10 15:00:00,94.8,95.1,94.79,94.85,25197.0,89.4907,89.7739,89.4812,89.5379,25197.0
2020-08-10 15:30:00,94.85,94.87,94.56,94.8,70000.0,89.5379,89.5567,89.2641,89.4907,70000.0
2020-08-11 09:30:00,94.54,94.54,93.01,93.21,99006.0,89.2452,89.2452,87.8009,87.9897,99006.0
2020-08-11 10:00:00,93.21,93.26,92.71,92.74,52872.0,87.9897,88.0369,87.5177,87.546,52872.0
2020-08-11 10:30:00,92.71,92.8,92.49,92.64,29596.0,87.5177,87.6027,87.31,87.4516,29596.0
2020-08-11 11:00:00,92.64,92.87,92.45,92.73,39799.0,87.4516,87.6688,87.2723,87.5366,39799.0
2020-08-11 11:30:00,92.74,92.79,92.44,92.44,45914.0,87.546,87.5932,87.2628,87.2628,45914.0
2020-08-11 12:00:00,92.47,92.55,92.25,92.32,43862.0,87.2912,87.3667,87.0835,87.1496,43862.0
2020-08-11 12:30:00,92.31,92.53,92.28,92.44,28150.0,87.1401,87.3478,87.1118,87.2628,28150.0
2020-08-11 13:00:00,92.46,92.64,92.45,92.55,35933.0,87.2817,87.4516,87.2723,87.3667,35933.0
2020-08-11 13:30:00,92.55,92.92,92.5,92.9,19829.0,87.3667,87.716,87.3195,87.6971,19829.0
2020-08-11 14:00:00,92.89,92.95,92.76,92.87,19359.0,87.6876,87.7443,87.5649,87.6688,19359.0
2020-08-11 14:30:00,92.86,92.97,92.8,92.97,48571.0,87.6593,87.7632,87.6027,87.7632,48571.0
2020-08-11 15:00:00,92.94,93.0,92.48,92.83,81731.0,87.7348,87.7915,87.3006,87.631,81731.0
2020-08-11 15:30:00,92.81,92.82,92.44,92.72,219254.0,87.6121,87.6216,87.2628,87.5272,219254.0
2020-08-12 09:30:00,93.27,93.96,92.95,93.88,30535.0,88.0464,88.6977,87.7443,88.6222,30535.0
2020-08-12 10:00:00,93.96,94.25,93.75,94.16,25212.0,88.6977,88.9715,88.4995,88.8865,25212.0
2020-08-12 10:30:00,94.16,94.54,94.12,94.53,36049.0,88.8865,89.2452,88.8488,89.2358,36049.0
2020-08-12 11:00:00,94.53,94.68,94.38,94.61,99263.0,89.2358,89.3774,89.0942,89.3113,99263.0
2020-08-12 11:30:00,94.62,95.02,94.61,94.97,32602.0,89.3207,89.6983,89.3113,89.6511,32602.0
2020-08-12 12:00:00,94.95,95.2,94.94,95.12,27944.0,89.6323,89.8683,89.6228,89.7927,27944.0
2020-08-12 12:30:00,95.09,95.18,94.89,95.15,20001.0,89.7644,89.8494,89.5756,89.8211,20001.0
2020-08-12 13:00:00,95.18,95.23,94.84,94.85,28844.0,89.8494,89.8966,89.5284,89.5379,28844.0
2020-08-12 13:30:00,94.87,95.18,94.81,95.16,27751.0,89.5567,89.8494,89.5001,89.8305,27751.0
2020-08-12 14:00:00,95.16,95.24,95.07,95.19,22271.0,89.8305,89.906,89.7455,89.8588,22271.0
2020-08-12 14:30:00,95.22,95.24,95.08,95.11,37390.0,89.8871,89.906,89.755,89.7833,37390.0
2020-08-12 15:00:00,95.12,95.34,95.06,95.23,31714.0,89.7927,90.0004,89.7361,89.8966,31714.0
2020-08-12 15:30:00,95.23,95.23,94.79,94.84,139407.0,89.8966,89.8966,89.4812,89.5284,139407.0
2020-08-13 09:30:00,94.32,94.59,93.68,93.84,61455.0,89.2631,89.5186,88.6574,88.8088,61455.0
2020-08-13 10:00:00,93.8,94.34,93.61,94.29,36932.0,88.771,89.282,88.5911,89.2347,36932.0
2020-08-13 10:30:00,94.29,94.41,94.05,94.13,23015.0,89.2347,89.3483,89.0076,89.0833,23015.0
2020-08-13 11:00:00,94.11,94.65,94.11,94.59,14482.0,89.0643,89.5754,89.0643,89.5186,14482.0
2020-08-13 11:30:00,94.58,94.59,94.4,94.42,19398.0,89.5091,89.5186,89.3388,89.3577,19398.0
2020-08-13 12:00:00,94.4,94.53,94.34,94.5,35138.0,89.3388,89.4618,89.282,89.4334,35138.0
2020-08-13 12:30:00,94.48,94.57,94.43,94.44,20881.0,89.4145,89.4997,89.3672,89.3766,20881.0
2020-08-13 13:00:00,94.47,94.61,94.3,94.43,49824.0,89.405,89.5375,89.2442,89.3672,49824.0
2020-08-13 13:30:00,94.45,94.73,94.39,94.65,18428.0,89.3861,89.6511,89.3293,89.5754,18428.0
2020-08-13 14:00:00,94.66,94.66,94.34,94.48,22539.0,89.5849,89.5849,89.282,89.4145,22539.0
2020-08-13 14:30:00,94.5,94.51,94.32,94.42,35028.0,89.4334,89.4429,89.2631,89.3577,35028.0
2020-08-13 15:00:00,94.42,94.47,94.25,94.38,27698.0,89.3577,89.405,89.1968,89.3199,27698.0
2020-08-13 15:30:00,94.38,94.81,94.36,94.76,129341.0,89.3199,89.7268,89.3009,89.6795,129341.0
2020-08-14 09:30:00,94.94,94.94,94.3,94.5,60974.0,89.8498,89.8498,89.2442,89.4334,60974.0
2020-08-14 10:00:00,94.5,94.66,94.35,94.39,39921.0,89.4334,89.5849,89.2915,89.3293,39921.0
2020-08-14 10:30:00,94.43,94.86,94.43,94.65,12362.0,89.3672,89.7741,89.3672,89.5754,12362.0
2020-08-14 11:00:00,94.65,94.73,94.46,94.65,50314.0,89.5754,89.6511,89.3956,89.5754,50314.0
2020-08-14 11:30:00,94.66,94.66,94.43,94.49,10653.0,89.5849,89.5849,89.3672,89.424,10653.0
2020-08-14 12:00:00,94.5,94.52,94.26,94.27,11462.0,89.4334,89.4524,89.2063,89.2158,11462.0
2020-08-14 12:30:00,94.28,94.48,94.21,94.41,13716.0,89.2252,89.4145,89.159,89.3483,13716.0
2020-08-14 13:00:00,94.43,94.54,94.28,94.5,13117.0,89.3672,89.4713,89.2252,89.4334,13117.0
2020-08-14 13:30:00,94.5,94.59,94.24,94.31,39818.0,89.4334,89.5186,89.1874,89.2536,39818.0
2020-08-14 14:00:00,94.34,94.37,94.23,94.34,11782.0,89.282,89.3104,89.1779,89.282,11782.0
2020-08-14 14:30:00,94.34,94.38,94.08,94.12,20618.0,89.282,89.3199,89.0359,89.0738,20618.0
2020-08-14 15:00:00,94.14,94.2,94.02,94.09,23278.0,89.0927,89.1495,88.9792,89.0454,23278.0
2020-08-14 15:30:00,94.1,94.36,93.99,94.27,86450.0,89.0549,89.3009,88.9508,89.2158,86450.0
2020-08-17 09:30:00,94.22,95.32,93.75,95.27,118923.0,89.1684,90.2095,88.7236,90.1621,118923.0
2020-08-17 10:00:00,95.27,95.61,95.09,95.42,56035.0,90.1621,90.4839,89.9918,90.3041,56035.0
2020-08-17 10:30:00,95.44,95.63,95.38,95.51,59317.0,90.323,90.5028,90.2662,90.3893,59317.0
2020-08-17 11:00:00,95.45,95.86,95.27,95.82,69145.0,90.3325,90.7205,90.1621,90.6827,69145.0
2020-08-17 11:30:00,95.84,95.93,95.6,95.78,132033.0,90.7016,90.7868,90.4745,90.6448,132033.0
2020-08-17 12:00:00,95.78,95.87,95.57,95.61,27948.0,90.6448,90.73,90.4461,90.4839,27948.0
2020-08-17 12:30:00,95.62,95.63,95.48,95.5,17050.0,90.4934,90.5028,90.3609,90.3798,17050.0
2020-08-17 13:00:00,95.51,95.57,95.42,95.54,18186.0,90.3893,90.4461,90.3041,90.4177,18186.0
2020-08-17 13:30:00,95.55,95.64,95.45,95.6,15644.0,90.4271,90.5123,90.3325,90.4745,15644.0
2020-08-17 14:00:00,95.61,95.69,95.58,95.68,31441.0,90.4839,90.5596,90.4555,90.5502,31441.0
2020-08-17 14:30:00,95.68,96.25,95.68,96.06,122754.0,90.5502,91.0896,90.5502,90.9098,122754.0
2020-08-17 15:00:00,96.05,96.2,95.85,95.91,115886.0,90.9003,91.0423,90.711,90.7678,115886.0
2020-08-17 15:30:00,95.92,96.12,95.8,95.8,223293.0,90.7773,90.9666,90.6637,90.6637,223293.0
2020-08-18 09:30:00,96.03,96.03,95.34,95.88,104531.0,90.8814,90.8814,90.2284,90.7394,104531.0
2020-08-18 10:00:00,95.84,95.87,95.41,95.64,32651.0,90.7016,90.73,90.2946,90.5123,32651.0
2020-08-18 10:30:00,95.67,96.3,95.65,96.23,136490.0,90.5407,91.1369,90.5218,91.0707,136490.0
2020-08-18 11:00:00,96.23,96.39,95.99,96.11,38591.0,91.0707,91.2221,90.8435,90.9571,38591.0
2020-08-18 11:30:00,96.12,96.54,96.1,96.36,192487.0,90.9666,91.3641,90.9476,91.1937,192487.0
2020-08-18 12:00:00,96.31,96.67,96.2,96.38,229046.0,91.1464,91.4871,91.0423,91.2126,229046.0
2020-08-18 12:30:00,96.36,96.68,96.3,96.38,132036.0,91.1937,91.4965,91.1369,91.2126,132036.0
2020-08-18 13:00:00,96.36,96.51,96.24,96.47,28590.0,91.1937,91.3357,91.0801,91.2978,28590.0
2020-08-18 13:30:00,96.46,96.52,96.38,96.44,25969.0,91.2883,91.3451,91.2126,91.2694,25969.0
2020-08-18 14:00:00,96.42,96.65,96.4,96.61,39821.0,91.2505,91.4682,91.2316,91.4303,39821.0
2020-08-18 14:30:00,96.61,96.64,96.43,96.43,30799.0,91.4303,91.4587,91.26,91.26,30799.0
2020-08-18 15:00:00,96.44,96.5,96.18,96.21,46892.0,91.2694,91.3262,91.0234,91.0517,46892.0
2020-08-18 15:30:00,96.21,96.47,96.18,96.46,262152.0,91.0517,91.2978,91.0234,91.2883,262152.0
2020-08-19 09:30:00,96.61,97.15,95.78,95.98,102844.0,91.4303,91.9414,90.6448,90.8341,102844.0
2020-08-19 10:00:00,96.0,96.99,95.99,96.66,34801.0,90.853,91.7899,90.8435,91.4776,34801.0
2020-08-19 10:30:00,96.68,97.02,96.6,96.66,49336.0,91.4965,91.8183,91.4208,91.4776,49336.0
2020-08-19 11:00:00,96.61,96.91,96.52,96.59,45885.0,91.4303,91.7142,91.3451,91.4114,45885.0
2020-08-19 11:30:00,96.59,96.7,96.54,96.66,19121.0,91.4114,91.5155,91.3641,91.4776,19121.0
2020-08-19 12:00:00,96.65,96.74,96.54,96.68,27860.0,91.4682,91.5533,91.3641,91.4965,27860.0
2020-08-19 12:30:00,96.67,96.71,96.57,96.65,18183.0,91.4871,91.5249,91.3924,91.4682,18183.0
2020-08-19 13:00:00,96.67,96.68,96.47,96.51,16855.0,91.4871,91.4965,91.2978,91.3357,16855.0
2020-08-19 13:30:00,96.51,96.7,96.51,96.56,23509.0,91.3357,91.5155,91.3357,91.383,23509.0
2020-08-19 14:00:00,96.56,96.67,96.4,96.53,26719.0,91.383,91.4871,91.2316,91.3546,26719.0
2020-08-19 14:30:00,96.51,96.58,96.39,96.44,25648.0,91.3357,91.4019,91.2221,91.2694,25648.0
2020-08-19 15:00:00,96.42,96.49,96.3,96.34,29423.0,91.2505,91.3167,91.1369,91.1748,29423.0
2020-08-19 15:30:00,96.38,96.47,96.06,96.29,128158.0,91.2126,91.2978,90.9098,91.1275,128158.0
2020-08-20 09:30:00,96.14,96.38,95.83,95.97,28341.0,90.9855,91.2126,90.6921,90.8246,28341.0
2020-08-20 10:00:00,95.95,96.06,95.55,96.06,29152.0,90.8057,90.9098,90.4271,90.9098,29152.0
2020-08-20 10:30:00,96.13,96.37,96.05,96.34,18658.0,90.976,91.2032,90.9003,91.1748,18658.0
2020-08-20 11:00:00,96.34,96.57,96.31,96.4,21483.0,91.1748,91.3924,91.1464,91.2316,21483.0
2020-08-20 11:30:00,96.38,96.52,96.33,96.4,20683.0,91.2126,91.3451,91.1653,91.2316,20683.0
2020-08-20 12:00:00,96.42,96.72,96.32,96.56,42757.0,91.2505,91.5344,91.1559,91.383,42757.0
2020-08-20 12:30:00,96.55,96.63,96.47,96.5,18389.0,91.3735,91.4492,91.2978,91.3262,18389.0
2020-08-20 13:00:00,96.49,96.62,96.38,96.51,17078.0,91.3167,91.4398,91.2126,91.3357,17078.0
2020-08-20 13:30:00,96.49,96.57,96.41,96.42,17750.0,91.3167,91.3924,91.241,91.2505,17750.0
2020-08-20 14:00:00,96.42,96.54,96.34,96.46,20303.0,91.2505,91.3641,91.1748,91.2883,20303.0
2020-08-20 14:30:00,96.45,96.56,96.45,96.51,20047.0,91.2789,91.383,91.2789,91.3357,20047.0
2020-08-20 15:00:00,96.5,96.65,96.46,96.52,19172.0,91.3262,91.4682,91.2883,91.3451,19172.0
2020-08-20 15:30:00,96.52,96.71,96.41,96.5,139479.0,91.3451,91.5249,91.241,91.3262,139479.0
2020-08-21 09:30:00,96.89,96.99,96.06,96.44,84305.0,91.6953,91.7899,90.9098,91.2694,84305.0
2020-08-21 10:00:00,96.42,96.47,96.06,96.28,29124.0,91.2505,91.2978,90.9098,91.118,29124.0
2020-08-21 10:30:00,96.29,96.33,96.04,96.05,30261.0,91.1275,91.1653,90.8909,90.9003,30261.0
2020-08-21 11:00:00,96.02,96.17,95.95,96.08,43473.0,90.8719,91.0139,90.8057,90.9287,43473.0
2020-08-21 11:30:00,96.11,96.14,96.03,96.11,28867.0,90.9571,90.9855,90.8814,90.9571,28867.0
2020-08-21 12:00:00,96.13,96.25,96.11,96.25,14361.0,90.976,91.0896,90.9571,91.0896,14361.0
2020-08-21 12:30:00,96.25,96.38,96.16,96.35,16622.0,91.0896,91.2126,91.0044,91.1842,16622.0
2020-08-21 13:00:00,96.39,96.45,96.18,96.28,21040.0,91.2221,91.2789,91.0234,91.118,21040.0
2020-08-21 13:30:00,96.26,96.39,96.26,96.39,12818.0,91.0991,91.2221,91.0991,91.2221,12818.0
2020-08-21 14:00:00,96.39,96.47,96.36,96.36,19486.0,91.2221,91.2978,91.1937,91.1937,19486.0
2020-08-21 14:30:00,96.38,96.63,96.37,96.56,28816.0,91.2126,91.4492,91.2032,91.383,28816.0
2020-08-21 15:00:00,96.55,96.71,96.55,96.69,34431.0,91.3735,91.5249,91.3735,91.506,34431.0
2020-08-21 15:30:00,96.68,96.73,96.49,96.5,238556.0,91.4965,91.5439,91.3167,91.3262,238556.0
2020-08-24 09:30:00,96.17,96.43,95.93,96.26,44925.0,91.0139,91.26,90.7868,91.0991,44925.0
2020-08-24 10:00:00,96.31,96.34,95.6,95.86,28600.0,91.1464,91.1748,90.4745,90.7205,28600.0
2020-08-24 10:30:00,95.83,95.87,95.65,95.67,17844.0,90.6921,90.73,90.5218,90.5407,17844.0
2020-08-24 11:00:00,95.7,96.21,95.7,96.12,23073.0,90.5691,91.0517,90.5691,90.9666,23073.0
2020-08-24 11:30:00,96.1,96.23,95.97,95.98,20263.0,90.9476,91.0707,90.8246,90.8341,20263.0
2020-08-24 12:00:00,96.02,96.17,96.0,96.05,14950.0,90.8719,91.0139,90.853,90.9003,14950.0
2020-08-24 12:30:00,96.08,96.49,96.04,96.48,35942.0,90.9287,91.3167,90.8909,91.3073,35942.0
2020-08-24 13:00:00,96.49,96.55,96.33,96.35,18343.0,91.3167,91.3735,91.1653,91.1842,18343.0
2020-08-24 13:30:00,96.33,96.49,96.3,96.31,16478.0,91.1653,91.3167,91.1369,91.1464,16478.0
2020-08-24 14:00:00,96.32,96.37,96.26,96.27,8963.0,91.1559,91.2032,91.0991,91.1085,8963.0
2020-08-24 14:30:00,96.29,96.31,96.2,96.21,11596.0,91.1275,91.1464,91.0423,91.0517,11596.0
2020-08-24 15:00:00,96.25,96.37,96.24,96.33,20549.0,91.0896,91.2032,91.0801,91.1653,20549.0
2020-08-24 15:30:00,96.33,96.64,96.28,96.64,79913.0,91.1653,91.4587,91.118,91.4587,79913.0
2020-08-25 09:30:00,96.8,96.83,95.92,96.31,38630.0,91.6101,91.6385,90.7773,91.1464,38630.0
2020-08-25 10:00:00,96.28,96.73,96.26,96.46,55654.0,91.118,91.5439,91.0991,91.2883,55654.0
2020-08-25 10:30:00,96.37,96.6,96.21,96.28,21439.0,91.2032,91.4208,91.0517,91.118,21439.0
2020-08-25 11:00:00,96.27,96.28,96.01,96.2,26490.0,91.1085,91.118,90.8625,91.0423,26490.0
2020-08-25 11:30:00,96.26,96.65,96.25,96.56,16749.0,91.0991,91.4682,91.0896,91.383,16749.0
2020-08-25 12:00:00,96.58,96.68,96.47,96.56,11715.0,91.4019,91.4965,91.2978,91.383,11715.0
2020-08-25 12:30:00,96.56,96.65,96.51,96.64,10234.0,91.383,91.4682,91.3357,91.4587,10234.0
2020-08-25 13:00:00,96.61,96.78,96.48,96.48,10490.0,91.4303,91.5912,91.3073,91.3073,10490.0
2020-08-25 13:30:00,96.52,96.57,96.35,96.42,8920.0,91.3451,91.3924,91.1842,91.2505,8920.0
2020-08-25 14:00:00,96.41,96.53,96.37,96.41,12098.0,91.241,91.3546,91.2032,91.241,12098.0
2020-08-25 14:30:00,96.4,96.44,96.29,96.35,26206.0,91.2316,91.2694,91.1275,91.1842,26206.0
2020-08-25 15:00:00,96.35,96.37,96.2,96.23,33159.0,91.1842,91.2032,91.0423,91.0707,33159.0
2020-08-25 15:30:00,96.23,96.32,95.99,96.11,159631.0,91.0707,91.1559,90.8435,90.9571,159631.0
2020-08-26 09:30:00,95.69,96.41,95.14,95.78,54034.0,90.5596,91.241,90.0391,90.6448,54034.0
2020-08-26 10:00:00,95.72,95.94,95.58,95.93,25077.0,90.588,90.7962,90.4555,90.7868,25077.0
2020-08-26 10:30:00,95.88,96.15,95.86,96.02,26325.0,90.7394,90.995,90.7205,90.8719,26325.0
2020-08-26 11:00:00,96.02,96.14,95.88,96.02,43792.0,90.8719,90.9855,90.7394,90.8719,43792.0
2020-08-26 11:30:00,96.04,96.14,95.97,96.08,26589.0,90.8909,90.9855,90.8246,90.9287,26589.0
2020-08-26 12:00:00,96.15,96.3,96.01,96.06,38192.0,90.995,91.1369,90.8625,90.9098,38192.0
2020-08-26 12:30:00,96.07,96.38,96.02,96.33,33937.0,90.9193,91.2126,90.8719,91.1653,33937.0
2020-08-26 13:00:00,96.31,96.45,96.05,96.09,22026.0,91.1464,91.2789,90.9003,90.9382,22026.0
2020-08-26 13:30:00,96.12,96.2,96.04,96.04,17805.0,90.9666,91.0423,90.8909,90.8909,17805.0
2020-08-26 14:00:00,96.06,96.34,96.04,96.24,16344.0,90.9098,91.1748,90.8909,91.0801,16344.0
2020-08-26 14:30:00,96.28,96.3,96.1,96.13,24004.0,91.118,91.1369,90.9476,90.976,24004.0
2020-08-26 15:00:00,96.13,96.22,96.09,96.12,28634.0,90.976,91.0612,90.9382,90.9666,28634.0
2020-08-26 15:30:00,96.14,96.14,95.86,95.92,117420.0,90.9855,90.9855,90.7205,90.7773,117420.0
2020-08-27 09:30:00,96.35,96.79,95.97,96.42,103864.0,91.1842,91.6007,90.8246,91.2505,103864.0
2020-08-27 10:00:00,96.43,97.02,96.12,96.85,34930.0,91.26,91.8183,90.9666,91.6574,34930.0
2020-08-27 10:30:00,96.87,96.93,96.67,96.77,18164.0,91.6764,91.7331,91.4871,91.5817,18164.0
2020-08-27 11:00:00,96.77,96.83,96.44,96.63,30249.0,91.5817,91.6385,91.2694,91.4492,30249.0
2020-08-27 11:30:00,96.66,96.74,96.58,96.67,28544.0,91.4776,91.5533,91.4019,91.4871,28544.0
2020-08-27 12:00:00,96.66,96.7,96.33,96.44,45044.0,91.4776,91.5155,91.1653,91.2694,45044.0
2020-08-27 12:30:00,96.44,96.53,96.13,96.17,30127.0,91.2694,91.3546,90.976,91.0139,30127.0
2020-08-27 13:00:00,96.16,96.29,96.05,96.07,18222.0,91.0044,91.1275,90.9003,90.9193,18222.0
2020-08-27 13:30:00,96.1,96.1,95.77,96.06,20046.0,90.9476,90.9476,90.6353,90.9098,20046.0
2020-08-27 14:00:00,96.07,96.2,96.03,96.2,20358.0,90.9193,91.0423,90.8814,91.0423,20358.0
2020-08-27 14:30:00,96.15,96.25,96.03,96.23,28072.0,90.995,91.0896,90.8814,91.0707,28072.0
2020-08-27 15:00:00,96.23,96.33,96.17,96.22,26547.0,91.0707,91.1653,91.0139,91.0612,26547.0
2020-08-27 15:30:00,96.21,96.31,96.05,96.13,101614.0,91.0517,91.1464,90.9003,90.976,101614.0
2020-08-28 09:30:00,95.64,96.35,94.66,94.92,91513.0,90.5123,91.1842,89.5849,89.8309,91513.0
2020-08-28 10:00:00,94.9,94.91,94.08,94.38,114593.0,89.812,89.8214,89.0359,89.3199,114593.0
2020-08-28 10:30:00,94.37,94.69,94.28,94.6,43172.0,89.3104,89.6132,89.2252,89.5281,43172.0
2020-08-28 11:00:00,94.66,94.74,94.55,94.56,29030.0,89.5849,89.6606,89.4807,89.4902,29030.0
2020-08-28 11:30:00,94.53,94.62,94.26,94.42,28798.0,89.4618,89.547,89.2063,89.3577,28798.0
2020-08-28 12:00:00,94.42,94.57,94.35,94.55,21702.0,89.3577,89.4997,89.2915,89.4807,21702.0
2020-08-28 12:30:00,94.56,94.94,94.56,94.94,20210.0,89.4902,89.8498,89.4902,89.8498,20210.0
2020-08-28 13:00:00,94.93,94.94,94.73,94.78,17456.0,89.8404,89.8498,89.6511,89.6984,17456.0
2020-08-28 13:30:00,94.74,94.79,94.55,94.6,18977.0,89.6606,89.7079,89.4807,89.5281,18977.0
2020-08-28 14:00:00,94.62,94.62,94.45,94.53,21382.0,89.547,89.547,89.3861,89.4618,21382.0
2020-08-28 14:30:00,94.53,94.72,94.4,94.71,52932.0,89.4618,89.6416,89.3388,89.6322,52932.0
2020-08-28 15:00:00,94.72,94.89,94.68,94.86,51776.0,89.6416,89.8025,89.6038,89.7741,51776.0
2020-08-28 15:30:00,94.86,94.98,94.79,94.91,161787.0,89.7741,89.8877,89.7079,89.8214,161787.0
2020-08-31 09:30:00,94.85,95.4,94.84,95.35,64045.0,89.7647,90.2852,89.7552,90.2379,64045.0
2020-08-31 10:00:00,95.31,95.43,94.91,95.06,52544.0,90.2,90.3136,89.8214,89.9634,52544.0
2020-08-31 10:30:00,95.1,95.21,94.96,95.04,35810.0,90.0013,90.1054,89.8688,89.9445,35810.0
2020-08-31 11:00:00,95.06,95.37,94.99,95.33,41663.0,89.9634,90.2568,89.8972,90.2189,41663.0
2020-08-31 11:30:00,95.34,95.67,95.24,95.61,42169.0,90.2284,90.5407,90.1338,90.4839,42169.0
2020-08-31 12:00:00,95.61,95.73,95.56,95.65,29628.0,90.4839,90.5975,90.4366,90.5218,29628.0
2020-08-31 12:30:00,95.66,95.74,95.58,95.67,24487.0,90.5312,90.6069,90.4555,90.5407,24487.0
2020-08-31 13:00:00,95.69,95.86,95.68,95.82,22984.0,90.5596,90.7205,90.5502,90.6827,22984.0
2020-08-31 13:30:00,95.83,95.83,95.58,95.58,26590.0,90.6921,90.6921,90.4555,90.4555,26590.0
2020-08-31 14:00:00,95.59,95.63,95.3,95.3,50591.0,90.465,90.5028,90.1905,90.1905,50591.0
2020-08-31 14:30:00,95.31,95.63,95.25,95.57,66113.0,90.2,90.5028,90.1432,90.4461,66113.0
2020-08-31 15:00:00,95.56,95.58,95.37,95.54,87676.0,90.4366,90.4555,90.2568,90.4177,87676.0
2020-08-31 15:30:00,95.55,95.91,95.54,95.82,212484.0,90.4271,90.7678,90.4177,90.6827,212484.0
2020-09-01 09:30:00,95.58,95.58,94.45,94.65,55883.0,90.4555,90.4555,89.3861,89.5754,55883.0
2020-09-01 10:00:00,94.58,94.71,94.18,94.5,51414.0,89.5091,89.6322,89.1306,89.4334,51414.0
2020-09-01 10:30:00,94.52,94.67,94.15,94.15,55657.0,89.4524,89.5943,89.1022,89.1022,55657.0
2020-09-01 11:00:00,94.17,94.59,94.16,94.53,60272.0,89.1211,89.5186,89.1117,89.4618,60272.0
2020-09-01 11:30:00,94.51,94.51,94.19,94.46,46009.0,89.4429,89.4429,89.14,89.3956,46009.0
2020-09-01 12:00:00,94.43,94.73,94.42,94.73,30614.0,89.3672,89.6511,89.3577,89.6511,30614.0
2020-09-01 12:30:00,94.73,94.81,94.54,94.54,23421.0,89.6511,89.7268,89.4713,89.4713,23421.0
2020-09-01 13:00:00,94.54,94.64,94.41,94.58,21747.0,89.4713,89.5659,89.3483,89.5091,21747.0
2020-09-01 13:30:00,94.6,94.63,94.45,94.48,28798.0,89.5281,89.5565,89.3861,89.4145,28798.0
2020-09-01 14:00:00,94.46,94.73,94.45,94.7,30556.0,89.3956,89.6511,89.3861,89.6227,30556.0
2020-09-01 14:30:00,94.73,95.14,94.68,95.14,24873.0,89.6511,90.0391,89.6038,90.0391,24873.0
2020-09-01 15:00:00,95.14,95.16,94.97,95.1,24350.0,90.0391,90.058,89.8782,90.0013,24350.0
2020-09-01 15:30:00,95.08,95.34,94.98,95.33,73312.0,89.9823,90.2284,89.8877,90.2189,73312.0
2020-09-02 09:30:00,95.53,96.66,95.5,96.5,49129.0,90.4082,91.4776,90.3798,91.3262,49129.0
2020-09-02 10:00:00,96.46,96.72,96.24,96.53,23255.0,91.2883,91.5344,91.0801,91.3546,23255.0
2020-09-02 10:30:00,96.58,96.96,96.49,96.77,33473.0,91.4019,91.7615,91.3167,91.5817,33473.0
2020-09-02 11:00:00,96.82,96.93,96.7,96.81,23295.0,91.629,91.7331,91.5155,91.6196,23295.0
2020-09-02 11:30:00,96.84,97.23,96.78,97.08,53152.0,91.648,92.0171,91.5912,91.8751,53152.0
2020-09-02 12:00:00,97.12,98.96,97.1,98.56,661193.0,91.913,93.6543,91.894,93.2758,661193.0
2020-09-02 12:30:00,98.55,98.84,98.32,98.55,90433.0,93.2663,93.5407,93.0486,93.2663,90433.0
2020-09-02 13:00:00,98.58,98.8,98.41,98.47,73277.0,93.2947,93.5029,93.1338,93.1906,73277.0
2020-09-02 13:30:00,98.45,98.64,98.36,98.45,39861.0,93.1717,93.3515,93.0865,93.1717,39861.0
2020-09-02 14:00:00,98.45,98.47,98.23,98.36,35878.0,93.1717,93.1906,92.9634,93.0865,35878.0
2020-09-02 14:30:00,98.35,98.37,98.03,98.2,35356.0,93.077,93.0959,92.7742,92.9351,35356.0
2020-09-02 15:00:00,98.19,98.31,98.0,98.23,60473.0,92.9256,93.0392,92.7458,92.9634,60473.0
2020-09-02 15:30:00,98.21,98.72,98.13,98.16,215783.0,92.9445,93.4272,92.8688,92.8972,215783.0
2020-09-03 09:30:00,97.94,98.09,97.51,97.93,80353.0,92.689,92.831,92.282,92.6795,80353.0
2020-09-03 10:00:00,97.92,98.1,97.03,97.08,38549.0,92.6701,92.8404,91.8278,91.8751,38549.0
2020-09-03 10:30:00,97.06,97.11,95.85,96.31,92067.0,91.8562,91.9035,90.711,91.1464,92067.0
2020-09-03 11:00:00,96.29,96.33,94.61,95.33,85137.0,91.1275,91.1653,89.5375,90.2189,85137.0
2020-09-03 11:30:00,95.28,95.79,95.15,95.25,39554.0,90.1716,90.6543,90.0486,90.1432,39554.0
2020-09-03 12:00:00,95.28,95.34,94.9,94.93,25058.0,90.1716,90.2284,89.812,89.8404,25058.0
2020-09-03 12:30:00,94.87,94.96,93.97,94.15,62912.0,89.7836,89.8688,88.9318,89.1022,62912.0
2020-09-03 13:00:00,94.15,94.38,93.81,94.2,47878.0,89.1022,89.3199,88.7804,89.1495,47878.0
2020-09-03 13:30:00,94.2,94.23,93.4,93.95,127027.0,89.1495,89.1779,88.3924,88.9129,127027.0
2020-09-03 14:00:00,93.95,94.17,93.87,94.1,62238.0,88.9129,89.1211,88.8372,89.0549,62238.0
2020-09-03 14:30:00,94.11,94.4,94.0,94.08,40936.0,89.0643,89.3388,88.9602,89.0359,40936.0
2020-09-03 15:00:00,94.04,94.15,93.7,93.76,49577.0,88.9981,89.1022,88.6763,88.7331,49577.0
2020-09-03 15:30:00,93.74,94.44,93.7,94.21,165121.0,88.7142,89.3766,88.6763,89.159,165121.0
2020-09-04 09:30:00,94.03,94.86,93.8,94.67,99135.0,88.9886,89.7741,88.771,89.5943,99135.0
2020-09-04 10:00:00,94.68,94.84,93.06,93.07,66317.0,89.6038,89.7552,88.0706,88.0801,66317.0
2020-09-04 10:30:00,93.13,93.48,92.53,93.3,52762.0,88.1369,88.4681,87.569,88.2978,52762.0
2020-09-04 11:00:00,93.3,93.35,92.11,92.43,41886.0,88.2978,88.3451,87.1716,87.4744,41886.0
2020-09-04 11:30:00,92.56,93.14,92.56,92.92,28135.0,87.5974,88.1463,87.5974,87.9381,28135.0
2020-09-04 12:00:00,92.95,93.15,92.66,93.15,30316.0,87.9665,88.1558,87.6921,88.1558,30316.0
2020-09-04 12:30:00,93.16,93.56,93.16,93.24,78930.0,88.1653,88.5438,88.1653,88.241,78930.0
2020-09-04 13:00:00,93.2,93.22,92.86,93.09,28036.0,88.2031,88.2221,87.8814,88.099,28036.0
2020-09-04 13:30:00,92.96,93.26,92.89,93.16,20905.0,87.976,88.2599,87.9097,88.1653,20905.0
2020-09-04 14:00:00,93.16,93.35,92.99,93.3,30198.0,88.1653,88.3451,88.0044,88.2978,30198.0
2020-09-04 14:30:00,93.33,93.89,93.25,93.73,24999.0,88.3262,88.8561,88.2504,88.7047,24999.0
2020-09-04 15:00:00,93.74,93.74,93.38,93.63,33563.0,88.7142,88.7142,88.3735,88.6101,33563.0
2020-09-04 15:30:00,93.58,93.59,93.05,93.3,113160.0,88.5628,88.5722,88.0612,88.2978,113160.0
2020-09-08 09:30:00,93.5,93.68,91.57,92.67,120842.0,88.487,88.6574,86.6605,87.7015,120842.0
2020-09-08 10:00:00,92.68,92.88,92.03,92.88,56826.0,87.711,87.9003,87.0959,87.9003,56826.0
2020-09-08 10:30:00,92.81,92.93,92.0,92.14,49405.0,87.834,87.9476,87.0675,87.2,49405.0
2020-09-08 11:00:00,92.02,92.59,92.01,92.44,38150.0,87.0864,87.6258,87.0769,87.4839,38150.0
2020-09-08 11:30:00,92.36,92.41,91.95,92.21,49789.0,87.4082,87.4555,87.0201,87.2662,49789.0
2020-09-08 12:00:00,92.24,92.6,92.21,92.21,20692.0,87.2946,87.6353,87.2662,87.2662,20692.0
2020-09-08 12:30:00,92.23,92.45,92.16,92.41,14279.0,87.2851,87.4933,87.2189,87.4555,14279.0
2020-09-08 13:00:00,92.39,92.64,92.33,92.63,14992.0,87.4366,87.6732,87.3798,87.6637,14992.0
2020-09-08 13:30:00,92.6,92.8,92.55,92.66,21896.0,87.6353,87.8246,87.588,87.6921,21896.0
2020-09-08 14:00:00,92.71,92.71,92.13,92.16,28985.0,87.7394,87.7394,87.1905,87.2189,28985.0
2020-09-08 14:30:00,92.12,92.17,91.79,92.16,56577.0,87.181,87.2284,86.8687,87.2189,56577.0
2020-09-08 15:00:00,92.11,92.17,91.59,91.96,49905.0,87.1716,87.2284,86.6794,87.0296,49905.0
2020-09-08 15:30:00,91.98,92.21,91.8,91.85,237910.0,87.0485,87.2662,86.8782,86.9255,237910.0
2020-09-09 09:30:00,92.74,94.07,92.74,94.07,34375.0,87.7678,89.0265,87.7678,89.0265,34375.0
2020-09-09 10:00:00,94.2,94.75,94.1,94.69,43693.0,89.1495,89.67,89.0549,89.6132,43693.0
2020-09-09 10:30:00,94.68,94.98,94.18,94.35,44733.0,89.6038,89.8877,89.1306,89.2915,44733.0
2020-09-09 11:00:00,94.43,94.81,94.36,94.75,37158.0,89.3672,89.7268,89.3009,89.67,37158.0
2020-09-09 11:30:00,94.76,94.78,94.54,94.71,27484.0,89.6795,89.6984,89.4713,89.6322,27484.0
2020-09-09 12:00:00,94.75,94.95,94.69,94.73,19200.0,89.67,89.8593,89.6132,89.6511,19200.0
2020-09-09 12:30:00,94.77,94.94,94.75,94.84,15901.0,89.689,89.8498,89.67,89.7552,15901.0
2020-09-09 13:00:00,94.86,95.09,94.86,94.97,22828.0,89.7741,89.9918,89.7741,89.8782,22828.0
2020-09-09 13:30:00,94.99,95.12,94.63,94.65,23908.0,89.8972,90.0202,89.5565,89.5754,23908.0
2020-09-09 14:00:00,94.67,94.92,94.49,94.76,26633.0,89.5943,89.8309,89.424,89.6795,26633.0
2020-09-09 14:30:00,94.79,95.0,94.75,94.88,26625.0,89.7079,89.9066,89.67,89.7931,26625.0
2020-09-09 15:00:00,94.89,95.09,94.85,94.87,36068.0,89.8025,89.9918,89.7647,89.7836,36068.0
2020-09-09 15:30:00,94.87,94.91,94.0,94.04,148315.0,89.7836,89.8214,88.9602,88.9981,148315.0
2020-09-10 09:30:00,93.96,94.51,93.57,94.47,43876.0,88.9224,89.4429,88.5533,89.405,43876.0
2020-09-10 10:00:00,94.47,94.56,93.98,94.11,33205.0,89.405,89.4902,88.9413,89.0643,33205.0
2020-09-10 10:30:00,94.14,94.72,93.82,93.82,32884.0,89.0927,89.6416,88.7899,88.7899,32884.0
2020-09-10 11:00:00,93.83,94.43,93.69,94.39,25621.0,88.7994,89.3672,88.6669,89.3293,25621.0
2020-09-10 11:30:00,94.45,94.54,94.11,94.18,22868.0,89.3861,89.4713,89.0643,89.1306,22868.0
2020-09-10 12:00:00,94.15,94.28,93.91,94.24,18300.0,89.1022,89.2252,88.8751,89.1874,18300.0
2020-09-10 12:30:00,94.22,94.32,93.89,94.31,15951.0,89.1684,89.2631,88.8561,89.2536,15951.0
2020-09-10 13:00:00,94.33,94.66,94.23,94.46,21634.0,89.2725,89.5849,89.1779,89.3956,21634.0
2020-09-10 13:30:00,94.44,94.56,94.2,94.2,20161.0,89.3766,89.4902,89.1495,89.1495,20161.0
2020-09-10 14:00:00,94.21,94.35,93.41,93.41,26837.0,89.159,89.2915,88.4019,88.4019,26837.0
2020-09-10 14:30:00,93.35,93.53,93.06,93.53,49191.0,88.3451,88.5154,88.0706,88.5154,49191.0
2020-09-10 15:00:00,93.5,93.53,92.72,92.96,56827.0,88.487,88.5154,87.7489,87.976,56827.0
2020-09-10 15:30:00,92.94,93.47,92.83,92.86,148167.0,87.9571,88.4587,87.853,87.8814,148167.0
2020-09-11 09:30:00,93.36,94.03,93.17,93.17,47922.0,88.3545,88.9886,88.1747,88.1747,47922.0
2020-09-11 10:00:00,93.17,93.73,93.16,93.57,23898.0,88.1747,88.7047,88.1653,88.5533,23898.0
2020-09-11 10:30:00,93.59,93.71,93.43,93.45,33496.0,88.5722,88.6858,88.4208,88.4397,33496.0
2020-09-11 11:00:00,93.46,93.86,93.33,93.62,41417.0,88.4492,88.8277,88.3262,88.6006,41417.0
2020-09-11 11:30:00,93.54,93.6,93.08,93.3,95380.0,88.5249,88.5817,88.0896,88.2978,95380.0
2020-09-11 12:00:00,93.25,93.54,93.15,93.39,18233.0,88.2504,88.5249,88.1558,88.3829,18233.0
2020-09-11 12:30:00,93.39,93.39,92.92,92.99,22129.0,88.3829,88.3829,87.9381,88.0044,22129.0
2020-09-11 13:00:00,93.01,93.06,92.45,92.52,25680.0,88.0233,88.0706,87.4933,87.5596,25680.0
2020-09-11 13:30:00,92.52,92.6,92.21,92.21,28673.0,87.5596,87.6353,87.2662,87.2662,28673.0
2020-09-11 14:00:00,92.21,92.64,92.17,92.57,29667.0,87.2662,87.6732,87.2284,87.6069,29667.0
2020-09-11 14:30:00,92.59,92.98,92.55,92.78,28639.0,87.6258,87.9949,87.588,87.8056,28639.0
2020-09-11 15:00:00,92.8,93.15,92.62,93.06,30375.0,87.8246,88.1558,87.6542,88.0706,30375.0
2020-09-11 15:30:00,93.06,93.24,92.86,92.87,99794.0,88.0706,88.241,87.8814,87.8908,99794.0
2020-09-14 09:30:00,93.55,93.6,92.79,92.95,53334.0,88.5344,88.5817,87.8151,87.9665,53334.0
2020-09-14 10:00:00,92.98,93.42,92.94,93.32,34756.0,87.9949,88.4113,87.9571,88.3167,34756.0
2020-09-14 10:30:00,93.24,93.26,93.03,93.06,17445.0,88.241,88.2599,88.0422,88.0706,17445.0
2020-09-14 11:00:00,93.06,93.23,92.98,93.02,15319.0,88.0706,88.2315,87.9949,88.0328,15319.0
2020-09-14 11:30:00,92.98,93.13,92.91,93.03,20275.0,87.9949,88.1369,87.9287,88.0422,20275.0
2020-09-14 12:00:00,93.03,93.15,92.91,93.06,83396.0,88.0422,88.1558,87.9287,88.0706,83396.0
2020-09-14 12:30:00,93.04,93.05,92.79,92.83,18273.0,88.0517,88.0612,87.8151,87.853,18273.0
2020-09-14 13:00:00,92.83,92.84,92.51,92.56,23901.0,87.853,87.8624,87.5501,87.5974,23901.0
2020-09-14 13:30:00,92.58,93.07,92.56,93.07,23904.0,87.6164,88.0801,87.5974,88.0801,23904.0
2020-09-14 14:00:00,93.06,93.07,92.83,92.92,22858.0,88.0706,88.0801,87.853,87.9381,22858.0
2020-09-14 14:30:00,92.93,93.05,92.7,92.76,23983.0,87.9476,88.0612,87.7299,87.7867,23983.0
2020-09-14 15:00:00,92.79,92.8,92.43,92.66,26573.0,87.8151,87.8246,87.4744,87.6921,26573.0
2020-09-14 15:30:00,92.67,92.94,92.58,92.72,95546.0,87.7015,87.9571,87.6164,87.7489,95546.0
2020-09-15 09:30:00,92.86,93.42,92.25,93.42,101423.0,87.8814,88.4113,87.3041,88.4113,101423.0
2020-09-15 10:00:00,93.48,93.75,93.18,93.29,55659.0,88.4681,88.7236,88.1842,88.2883,55659.0
2020-09-15 10:30:00,93.23,93.45,93.16,93.21,51296.0,88.2315,88.4397,88.1653,88.2126,51296.0
2020-09-15 11:00:00,93.19,93.23,92.69,93.02,76834.0,88.1937,88.2315,87.7205,88.0328,76834.0
2020-09-15 11:30:00,93.04,93.1,92.73,92.78,44649.0,88.0517,88.1085,87.7583,87.8056,44649.0
2020-09-15 12:00:00,92.78,92.79,92.61,92.61,43078.0,87.8056,87.8151,87.6448,87.6448,43078.0
2020-09-15 12:30:00,92.55,92.58,92.08,92.09,52956.0,87.588,87.6164,87.1432,87.1526,52956.0
2020-09-15 13:00:00,92.09,92.15,91.96,92.08,59531.0,87.1526,87.2094,87.0296,87.1432,59531.0
2020-09-15 13:30:00,92.09,92.3,92.01,92.27,101458.0,87.1526,87.3514,87.0769,87.323,101458.0
2020-09-15 14:00:00,92.26,92.57,92.26,92.41,28358.0,87.3135,87.6069,87.3135,87.4555,28358.0
2020-09-15 14:30:00,92.42,92.47,92.25,92.36,33563.0,87.4649,87.5123,87.3041,87.4082,33563.0
2020-09-15 15:00:00,92.37,92.49,92.31,92.34,53889.0,87.4176,87.5312,87.3608,87.3892,53889.0
2020-09-15 15:30:00,92.36,92.55,92.25,92.33,184674.0,87.4082,87.588,87.3041,87.3798,184674.0
2020-09-16 09:30:00,92.59,93.17,92.35,92.84,30016.0,87.6258,88.1747,87.3987,87.8624,30016.0
2020-09-16 10:00:00,92.87,92.88,92.32,92.57,45029.0,87.8908,87.9003,87.3703,87.6069,45029.0
2020-09-16 10:30:00,92.58,92.81,92.54,92.76,57976.0,87.6164,87.834,87.5785,87.7867,57976.0
2020-09-16 11:00:00,92.74,92.83,92.65,92.8,34489.0,87.7678,87.853,87.6826,87.8246,34489.0
2020-09-16 11:30:00,92.77,92.83,92.6,92.73,21372.0,87.7962,87.853,87.6353,87.7583,21372.0
2020-09-16 12:00:00,92.74,92.79,92.69,92.75,25882.0,87.7678,87.8151,87.7205,87.7773,25882.0
2020-09-16 12:30:00,92.75,92.77,92.44,92.44,18484.0,87.7773,87.7962,87.4839,87.4839,18484.0
2020-09-16 13:00:00,92.43,92.47,92.17,92.21,28618.0,87.4744,87.5123,87.2284,87.2662,28618.0
2020-09-16 13:30:00,92.21,92.33,92.11,92.22,27029.0,87.2662,87.3798,87.1716,87.2757,27029.0
2020-09-16 14:00:00,92.28,92.52,92.2,92.45,34356.0,87.3325,87.5596,87.2567,87.4933,34356.0
2020-09-16 14:30:00,92.47,92.61,92.31,92.47,38196.0,87.5123,87.6448,87.3608,87.5123,38196.0
2020-09-16 15:00:00,92.46,92.54,91.98,91.98,49669.0,87.5028,87.5785,87.0485,87.0485,49669.0
2020-09-16 15:30:00,91.95,92.28,91.73,91.95,136866.0,87.0201,87.3325,86.8119,87.0201,136866.0
2020-09-17 09:30:00,91.35,92.05,90.55,91.95,52378.0,86.4523,87.1148,85.6952,87.0201,52378.0
2020-09-17 10:00:00,91.98,92.37,91.8,92.07,26310.0,87.0485,87.4176,86.8782,87.1337,26310.0
2020-09-17 10:30:00,92.09,92.37,92.03,92.07,20453.0,87.1526,87.4176,87.0959,87.1337,20453.0
2020-09-17 11:00:00,92.08,92.27,91.85,92.08,24264.0,87.1432,87.323,86.9255,87.1432,24264.0
2020-09-17 11:30:00,92.08,92.09,91.71,91.82,14012.0,87.1432,87.1526,86.793,86.8971,14012.0
2020-09-17 12:00:00,91.81,91.81,91.22,91.29,19322.0,86.8877,86.8877,86.3293,86.3955,19322.0
2020-09-17 12:30:00,91.34,91.67,91.29,91.67,15040.0,86.4429,86.7552,86.3955,86.7552,15040.0
2020-09-17 13:00:00,91.64,91.7,91.51,91.61,12173.0,86.7268,86.7835,86.6037,86.6984,12173.0
2020-09-17 13:30:00,91.6,91.84,91.52,91.75,28656.0,86.6889,86.916,86.6132,86.8309,28656.0
2020-09-17 14:00:00,91.78,92.05,91.71,91.86,57725.0,86.8593,87.1148,86.793,86.935,57725.0
2020-09-17 14:30:00,91.83,91.95,91.53,91.57,47152.0,86.9066,87.0201,86.6227,86.6605,47152.0
2020-09-17 15:00:00,91.56,91.6,91.28,91.49,43723.0,86.6511,86.6889,86.3861,86.5848,43723.0
2020-09-17 15:30:00,91.47,92.1,91.41,92.06,193095.0,86.5659,87.1621,86.5091,87.1242,193095.0
2020-09-18 09:30:00,90.37,91.72,90.29,91.69,330540.0,85.5249,86.8025,85.4491,86.7741,330540.0
2020-09-18 10:00:00,91.72,91.79,90.82,90.96,57092.0,86.8025,86.8687,85.9507,86.0832,57092.0
2020-09-18 10:30:00,90.89,91.15,90.64,90.96,53398.0,86.017,86.263,85.7804,86.0832,53398.0
2020-09-18 11:00:00,90.95,91.02,90.54,90.72,42618.0,86.0738,86.14,85.6857,85.8561,42618.0
2020-09-18 11:30:00,90.7,90.79,90.41,90.78,49033.0,85.8372,85.9223,85.5627,85.9129,49033.0
2020-09-18 12:00:00,90.75,91.0,90.75,90.99,33864.0,85.8845,86.1211,85.8845,86.1116,33864.0
2020-09-18 12:30:00,91.02,91.04,90.57,90.66,31496.0,86.14,86.1589,85.7141,85.7993,31496.0
2020-09-18 13:00:00,90.66,90.69,90.21,90.24,42369.0,85.7993,85.8277,85.3734,85.4018,42369.0
2020-09-18 13:30:00,90.13,90.15,89.77,89.91,80377.0,85.2977,85.3167,84.957,85.0895,80377.0
2020-09-18 14:00:00,89.94,89.95,89.6,89.77,62781.0,85.1179,85.1274,84.7961,84.957,62781.0
2020-09-18 14:30:00,89.79,90.06,89.74,90.02,42326.0,84.976,85.2315,84.9286,85.1936,42326.0
2020-09-18 15:00:00,90.06,90.38,90.01,90.32,40855.0,85.2315,85.5343,85.1842,85.4775,40855.0
2020-09-18 15:30:00,90.35,90.85,90.21,90.32,471284.0,85.5059,85.9791,85.3734,85.4775,471284.0
2020-09-21 09:30:00,89.99,91.06,89.99,90.53,98943.0,85.1652,86.1779,85.1652,85.6763,98943.0
2020-09-21 10:00:00,90.55,90.7,89.77,90.0,133920.0,85.6952,85.8372,84.957,85.1747,133920.0
2020-09-21 10:30:00,89.94,90.13,89.78,89.8,45330.0,85.1179,85.2977,84.9665,84.9854,45330.0
2020-09-21 11:00:00,89.78,89.92,89.32,89.47,36327.0,84.9665,85.099,84.5312,84.6731,36327.0
2020-09-21 11:30:00,89.46,89.51,89.19,89.39,20196.0,84.6636,84.711,84.4081,84.5974,20196.0
2020-09-21 12:00:00,89.35,89.52,89.27,89.31,41021.0,84.5595,84.7204,84.4838,84.5217,41021.0
2020-09-21 12:30:00,89.27,89.27,88.83,88.89,35332.0,84.4838,84.4838,84.0674,84.1242,35332.0
2020-09-21 13:00:00,88.9,88.97,88.71,88.91,39462.0,84.1337,84.1999,83.9539,84.1431,39462.0
2020-09-21 13:30:00,88.9,89.1,88.85,88.98,36814.0,84.1337,84.3229,84.0864,84.2094,36814.0
2020-09-21 14:00:00,88.97,89.01,88.83,88.86,29429.0,84.1999,84.2378,84.0674,84.0958,29429.0
2020-09-21 14:30:00,88.82,88.98,88.64,88.96,28653.0,84.058,84.2094,83.8876,84.1905,28653.0
2020-09-21 15:00:00,88.96,89.32,88.94,89.26,57737.0,84.1905,84.5312,84.1715,84.4744,57737.0
2020-09-21 15:30:00,89.27,89.69,89.1,89.68,234533.0,84.4838,84.8813,84.3229,84.8719,234533.0
2020-09-22 09:30:00,89.81,90.69,89.55,90.69,66473.0,84.9949,85.8277,84.7488,85.8277,66473.0
2020-09-22 10:00:00,90.75,91.36,90.72,91.3,57440.0,85.8845,86.4618,85.8561,86.405,57440.0
2020-09-22 10:30:00,91.28,91.52,90.8,90.8,67569.0,86.3861,86.6132,85.9318,85.9318,67569.0
2020-09-22 11:00:00,90.82,91.23,90.82,91.17,46770.0,85.9507,86.3387,85.9507,86.282,46770.0
2020-09-22 11:30:00,91.15,91.45,90.81,91.43,136682.0,86.263,86.547,85.9413,86.528,136682.0
2020-09-22 12:00:00,91.43,91.55,91.37,91.49,53950.0,86.528,86.6416,86.4712,86.5848,53950.0
2020-09-22 12:30:00,91.52,91.53,91.07,91.2,45837.0,86.6132,86.6227,86.1873,86.3104,45837.0
2020-09-22 13:00:00,91.2,91.62,91.13,91.59,61568.0,86.3104,86.7078,86.2441,86.6794,61568.0
2020-09-22 13:30:00,91.58,91.87,91.58,91.75,45523.0,86.67,86.9444,86.67,86.8309,45523.0
2020-09-22 14:00:00,91.83,91.95,91.58,91.67,62468.0,86.9066,87.0201,86.67,86.7552,62468.0
2020-09-22 14:30:00,91.68,91.93,91.59,91.8,43799.0,86.7646,87.0012,86.6794,86.8782,43799.0
2020-09-22 15:00:00,91.81,92.13,91.76,92.06,52929.0,86.8877,87.1905,86.8403,87.1242,52929.0
2020-09-22 15:30:00,92.06,92.12,91.57,91.59,197233.0,87.1242,87.181,86.6605,86.6794,197233.0
2020-09-23 09:30:00,91.98,92.05,91.38,91.46,41879.0,87.0485,87.1148,86.4807,86.5564,41879.0
2020-09-23 10:00:00,91.51,91.75,91.3,91.34,33016.0,86.6037,86.8309,86.405,86.4429,33016.0
2020-09-23 10:30:00,91.34,91.62,91.11,91.53,33319.0,86.4429,86.7078,86.2252,86.6227,33319.0
2020-09-23 11:00:00,91.54,92.03,91.51,91.84,34709.0,86.6321,87.0959,86.6037,86.916,34709.0
2020-09-23 11:30:00,91.88,91.9,91.44,91.47,28353.0,86.9539,86.9728,86.5375,86.5659,28353.0
2020-09-23 12:00:00,91.46,91.82,91.35,91.75,28503.0,86.5564,86.8971,86.4523,86.8309,28503.0
2020-09-23 12:30:00,91.75,92.34,91.71,92.14,41831.0,86.8309,87.3892,86.793,87.2,41831.0
2020-09-23 13:00:00,92.14,92.17,91.98,92.06,21566.0,87.2,87.2284,87.0485,87.1242,21566.0
2020-09-23 13:30:00,92.02,92.19,91.91,92.18,29647.0,87.0864,87.2473,86.9823,87.2378,29647.0
2020-09-23 14:00:00,92.19,92.19,91.63,91.81,29446.0,87.2473,87.2473,86.7173,86.8877,29446.0
2020-09-23 14:30:00,91.85,91.95,91.63,91.63,31758.0,86.9255,87.0201,86.7173,86.7173,31758.0
2020-09-23 15:00:00,91.6,91.78,91.26,91.7,80105.0,86.6889,86.8593,86.3671,86.7835,80105.0
2020-09-23 15:30:00,91.67,92.0,91.58,91.62,230575.0,86.7552,87.0675,86.67,86.7078,230575.0
2020-09-24 09:30:00,91.71,92.46,91.49,92.32,50186.0,86.793,87.5028,86.5848,87.3703,50186.0
2020-09-24 10:00:00,92.36,92.56,92.11,92.14,39461.0,87.4082,87.5974,87.1716,87.2,39461.0
2020-09-24 10:30:00,92.16,92.21,91.65,92.15,21947.0,87.2189,87.2662,86.7362,87.2094,21947.0
2020-09-24 11:00:00,92.14,92.54,92.12,92.37,26174.0,87.2,87.5785,87.181,87.4176,26174.0
2020-09-24 11:30:00,92.4,92.87,92.35,92.84,25718.0,87.446,87.8908,87.3987,87.8624,25718.0
2020-09-24 12:00:00,92.85,92.97,92.74,92.8,28381.0,87.8719,87.9855,87.7678,87.8246,28381.0
2020-09-24 12:30:00,92.81,93.02,92.55,92.98,31174.0,87.834,88.0328,87.588,87.9949,31174.0
2020-09-24 13:00:00,92.97,93.42,92.97,93.42,31976.0,87.9855,88.4113,87.9855,88.4113,31976.0
2020-09-24 13:30:00,93.43,93.45,93.14,93.15,41578.0,88.4208,88.4397,88.1463,88.1558,41578.0
2020-09-24 14:00:00,93.17,93.31,92.99,93.07,38887.0,88.1747,88.3072,88.0044,88.0801,38887.0
2020-09-24 14:30:00,93.07,93.28,92.7,92.7,36945.0,88.0801,88.2788,87.7299,87.7299,36945.0
2020-09-24 15:00:00,92.72,92.93,92.56,92.71,49290.0,87.7489,87.9476,87.5974,87.7394,49290.0
2020-09-24 15:30:00,92.69,92.96,92.54,92.59,206154.0,87.7205,87.976,87.5785,87.6258,206154.0
2020-09-25 09:30:00,92.28,93.03,92.18,93.01,56430.0,87.3325,88.0422,87.2378,88.0233,56430.0
2020-09-25 10:00:00,92.94,93.04,92.28,92.5,36271.0,87.9571,88.0517,87.3325,87.5407,36271.0
2020-09-25 10:30:00,92.46,92.61,92.18,92.54,19633.0,87.5028,87.6448,87.2378,87.5785,19633.0
2020-09-25 11:00:00,92.59,92.65,92.42,92.53,20388.0,87.6258,87.6826,87.4649,87.569,20388.0
2020-09-25 11:30:00,92.54,92.63,92.1,92.1,31118.0,87.5785,87.6637,87.1621,87.1621,31118.0
2020-09-25 12:00:00,92.11,92.54,92.11,92.24,16003.0,87.1716,87.5785,87.1716,87.2946,16003.0
2020-09-25 12:30:00,92.27,92.32,92.1,92.3,10919.0,87.323,87.3703,87.1621,87.3514,10919.0
2020-09-25 13:00:00,92.29,92.63,92.21,92.52,14306.0,87.3419,87.6637,87.2662,87.5596,14306.0
2020-09-25 13:30:00,92.55,92.94,92.55,92.85,17834.0,87.588,87.9571,87.588,87.8719,17834.0
2020-09-25 14:00:00,92.81,92.95,92.75,92.84,29010.0,87.834,87.9665,87.7773,87.8624,29010.0
2020-09-25 14:30:00,92.84,92.99,92.73,92.87,27257.0,87.8624,88.0044,87.7583,87.8908,27257.0
2020-09-25 15:00:00,92.86,93.08,92.81,93.01,37222.0,87.8814,88.0896,87.834,88.0233,37222.0
2020-09-25 15:30:00,92.99,93.09,92.72,92.95,115558.0,88.0044,88.099,87.7489,87.9665,115558.0
2020-09-28 09:30:00,93.62,93.86,93.34,93.6,97468.0,88.6006,88.8277,88.3356,88.5817,97468.0
2020-09-28 10:00:00,93.63,94.28,93.62,94.21,48789.0,88.6101,89.2252,88.6006,89.159,48789.0
2020-09-28 10:30:00,94.06,94.18,93.49,93.93,32001.0,89.017,89.1306,88.4776,88.894,32001.0
2020-09-28 11:00:00,93.93,94.14,93.78,93.88,32789.0,88.894,89.0927,88.752,88.8467,32789.0
2020-09-28 11:30:00,93.87,94.05,93.86,93.9,17294.0,88.8372,89.0076,88.8277,88.8656,17294.0
2020-09-28 12:00:00,93.92,93.94,93.74,93.74,19628.0,88.8845,88.9035,88.7142,88.7142,19628.0
2020-09-28 12:30:00,93.8,94.03,93.75,94.03,16509.0,88.771,88.9886,88.7236,88.9886,16509.0
2020-09-28 13:00:00,94.04,94.21,93.97,94.13,22277.0,88.9981,89.159,88.9318,89.0833,22277.0
2020-09-28 13:30:00,94.12,94.4,94.11,94.18,25617.0,89.0738,89.3388,89.0643,89.1306,25617.0
2020-09-28 14:00:00,94.18,94.21,93.91,94.13,21308.0,89.1306,89.159,88.8751,89.0833,21308.0
2020-09-28 14:30:00,94.15,94.19,93.85,93.88,20025.0,89.1022,89.14,88.8183,88.8467,20025.0
2020-09-28 15:00:00,93.89,93.89,93.69,93.72,32024.0,88.8561,88.8561,88.6669,88.6952,32024.0
2020-09-28 15:30:00,93.73,93.73,93.21,93.48,199514.0,88.7047,88.7047,88.2126,88.4681,199514.0
2020-09-29 09:30:00,93.42,94.1,93.2,93.38,54926.0,88.4113,89.0549,88.2031,88.3735,54926.0
2020-09-29 10:00:00,93.52,93.64,93.09,93.53,35967.0,88.506,88.6195,88.099,88.5154,35967.0
2020-09-29 10:30:00,93.53,93.68,93.02,93.16,35795.0,88.5154,88.6574,88.0328,88.1653,35795.0
2020-09-29 11:00:00,93.13,93.13,92.78,92.84,31694.0,88.1369,88.1369,87.8056,87.8624,31694.0
2020-09-29 11:30:00,92.82,92.92,92.57,92.62,26933.0,87.8435,87.9381,87.6069,87.6542,26933.0
2020-09-29 12:00:00,92.63,92.64,92.26,92.5,25931.0,87.6637,87.6732,87.3135,87.5407,25931.0
2020-09-29 12:30:00,92.5,92.87,92.46,92.85,25574.0,87.5407,87.8908,87.5028,87.8719,25574.0
2020-09-29 13:00:00,92.84,93.21,92.84,93.2,34069.0,87.8624,88.2126,87.8624,88.2031,34069.0
2020-09-29 13:30:00,93.23,93.43,93.13,93.28,25801.0,88.2315,88.4208,88.1369,88.2788,25801.0
2020-09-29 14:00:00,93.28,93.4,93.24,93.37,22555.0,88.2788,88.3924,88.241,88.364,22555.0
2020-09-29 14:30:00,93.36,93.42,93.26,93.41,30020.0,88.3545,88.4113,88.2599,88.4019,30020.0
2020-09-29 15:00:00,93.41,93.46,93.31,93.42,43590.0,88.4019,88.4492,88.3072,88.4113,43590.0
2020-09-29 15:30:00,93.41,93.43,92.83,92.85,162242.0,88.4019,88.4208,87.853,87.8719,162242.0
2020-09-30 09:30:00,93.32,93.38,92.74,92.97,39523.0,88.3167,88.3735,87.7678,87.9855,39523.0
2020-09-30 10:00:00,92.95,93.42,92.86,93.32,44597.0,87.9665,88.4113,87.8814,88.3167,44597.0
2020-09-30 10:30:00,93.31,93.31,92.82,93.08,32907.0,88.3072,88.3072,87.8435,88.0896,32907.0
2020-09-30 11:00:00,93.08,93.83,92.9,93.8,28363.0,88.0896,88.7994,87.9192,88.771,28363.0
2020-09-30 11:30:00,93.74,93.8,93.5,93.79,20983.0,88.7142,88.771,88.487,88.7615,20983.0
2020-09-30 12:00:00,93.76,93.93,93.71,93.86,24904.0,88.7331,88.894,88.6858,88.8277,24904.0
2020-09-30 12:30:00,93.85,93.93,93.73,93.85,23770.0,88.8183,88.894,88.7047,88.8183,23770.0
2020-09-30 13:00:00,93.9,93.91,93.63,93.88,22861.0,88.8656,88.8751,88.6101,88.8467,22861.0
2020-09-30 13:30:00,93.86,94.16,93.8,94.03,23261.0,88.8277,89.1117,88.771,88.9886,23261.0
2020-09-30 14:00:00,94.04,94.05,93.43,93.61,39071.0,88.9981,89.0076,88.4208,88.5911,39071.0
2020-09-30 14:30:00,93.63,93.66,93.17,93.56,40984.0,88.6101,88.6385,88.1747,88.5438,40984.0
2020-09-30 15:00:00,93.56,93.67,93.07,93.35,42849.0,88.5438,88.6479,88.0801,88.3451,42849.0
2020-09-30 15:30:00,93.32,94.06,93.23,93.67,171265.0,88.3167,89.017,88.2315,88.6479,171265.0
2020-10-01 09:30:00,94.01,94.01,92.59,92.59,64308.0,88.9697,88.9697,87.6258,87.6258,64308.0
2020-10-01 10:00:00,92.61,92.97,92.6,92.97,21880.0,87.6448,87.9855,87.6353,87.9855,21880.0
2020-10-01 10:30:00,93.02,93.69,92.95,93.5,24728.0,88.0328,88.6669,87.9665,88.487,24728.0
2020-10-01 11:00:00,93.6,93.79,93.45,93.65,32573.0,88.5817,88.7615,88.4397,88.629,32573.0
2020-10-01 11:30:00,93.65,93.86,93.57,93.74,21148.0,88.629,88.8277,88.5533,88.7142,21148.0
2020-10-01 12:00:00,93.75,93.99,93.5,93.88,25726.0,88.7236,88.9508,88.487,88.8467,25726.0
2020-10-01 12:30:00,93.91,94.03,93.73,93.85,13325.0,88.8751,88.9886,88.7047,88.8183,13325.0
2020-10-01 13:00:00,93.86,93.96,93.58,93.64,22867.0,88.8277,88.9224,88.5628,88.6195,22867.0
2020-10-01 13:30:00,93.63,93.64,93.19,93.28,24400.0,88.6101,88.6195,88.1937,88.2788,24400.0
2020-10-01 14:00:00,93.24,93.36,92.96,93.21,20538.0,88.241,88.3545,87.976,88.2126,20538.0
2020-10-01 14:30:00,93.21,93.24,93.03,93.18,42045.0,88.2126,88.241,88.0422,88.1842,42045.0
2020-10-01 15:00:00,93.2,93.23,92.86,92.93,27414.0,88.2031,88.2315,87.8814,87.9476,27414.0
2020-10-01 15:30:00,92.91,93.12,92.89,93.07,142251.0,87.9287,88.1274,87.9097,88.0801,142251.0
2020-10-02 09:30:00,93.16,93.31,92.73,92.82,68534.0,88.1653,88.3072,87.7583,87.8435,68534.0
2020-10-02 10:00:00,92.81,93.01,91.88,92.03,70207.0,87.834,88.0233,86.9539,87.0959,70207.0
2020-10-02 10:30:00,92.03,92.6,91.93,92.47,42502.0,87.0959,87.6353,87.0012,87.5123,42502.0
2020-10-02 11:00:00,92.47,92.54,92.29,92.3,33806.0,87.5123,87.5785,87.3419,87.3514,33806.0
2020-10-02 11:30:00,92.32,92.32,91.29,91.34,45958.0,87.3703,87.3703,86.3955,86.4429,45958.0
2020-10-02 12:00:00,91.31,91.52,91.12,91.37,105378.0,86.4145,86.6132,86.2346,86.4712,105378.0
2020-10-02 12:30:00,91.4,91.98,91.4,91.82,47156.0,86.4996,87.0485,86.4996,86.8971,47156.0
2020-10-02 13:00:00,91.83,92.04,91.69,91.97,47543.0,86.9066,87.1053,86.7741,87.0391,47543.0
2020-10-02 13:30:00,91.97,91.98,91.51,91.61,35472.0,87.0391,87.0485,86.6037,86.6984,35472.0
2020-10-02 14:00:00,91.61,91.76,91.54,91.72,69317.0,86.6984,86.8403,86.6321,86.8025,69317.0
2020-10-02 14:30:00,91.73,91.87,91.52,91.52,48309.0,86.8119,86.9444,86.6132,86.6132,48309.0
2020-10-02 15:00:00,91.57,91.57,91.27,91.35,67567.0,86.6605,86.6605,86.3766,86.4523,67567.0
2020-10-02 15:30:00,91.37,91.5,91.06,91.13,248324.0,86.4712,86.5943,86.1779,86.2441,248324.0
2020-10-05 09:30:00,91.02,91.92,91.02,91.31,76458.0,86.14,86.9918,86.14,86.4145,76458.0
2020-10-05 10:00:00,91.27,91.33,90.96,91.13,70095.0,86.3766,86.4334,86.0832,86.2441,70095.0
2020-10-05 10:30:00,91.16,91.51,91.09,91.2,41803.0,86.2725,86.6037,86.2063,86.3104,41803.0
2020-10-05 11:00:00,91.21,91.24,90.67,90.87,46252.0,86.3198,86.3482,85.8088,85.998,46252.0
2020-10-05 11:30:00,90.87,91.08,90.82,91.06,53177.0,85.998,86.1968,85.9507,86.1779,53177.0
2020-10-05 12:00:00,91.06,91.1,90.57,90.58,57475.0,86.1779,86.2157,85.7141,85.7236,57475.0
2020-10-05 12:30:00,90.59,90.81,90.34,90.35,74124.0,85.7331,85.9413,85.4965,85.5059,74124.0
2020-10-05 13:00:00,90.37,90.52,90.27,90.31,51446.0,85.5249,85.6668,85.4302,85.4681,51446.0
2020-10-05 13:30:00,90.33,90.41,90.25,90.31,44665.0,85.487,85.5627,85.4113,85.4681,44665.0
2020-10-05 14:00:00,90.32,90.39,90.23,90.31,49458.0,85.4775,85.5438,85.3924,85.4681,49458.0
2020-10-05 14:30:00,90.33,90.52,90.25,90.4,62577.0,85.487,85.6668,85.4113,85.5532,62577.0
2020-10-05 15:00:00,90.38,90.75,90.29,90.41,96968.0,85.5343,85.8845,85.4491,85.5627,96968.0
2020-10-05 15:30:00,90.41,90.75,90.29,90.69,251288.0,85.5627,85.8845,85.4491,85.8277,251288.0
2020-10-06 09:30:00,90.76,91.23,90.32,90.6,76415.0,85.8939,86.3387,85.4775,85.7425,76415.0
2020-10-06 10:00:00,90.6,90.65,90.1,90.26,58471.0,85.7425,85.7898,85.2693,85.4208,58471.0
2020-10-06 10:30:00,90.23,90.87,90.16,90.8,65853.0,85.3924,85.998,85.3261,85.9318,65853.0
2020-10-06 11:00:00,90.78,90.88,90.52,90.84,43976.0,85.9129,86.0075,85.6668,85.9697,43976.0
2020-10-06 11:30:00,90.88,90.89,90.44,90.5,39424.0,86.0075,86.017,85.5911,85.6479,39424.0
2020-10-06 12:00:00,90.49,90.79,90.48,90.53,53039.0,85.6384,85.9223,85.629,85.6763,53039.0
2020-10-06 12:30:00,90.54,90.77,90.5,90.67,36249.0,85.6857,85.9034,85.6479,85.8088,36249.0
2020-10-06 13:00:00,90.67,90.96,90.57,90.89,51424.0,85.8088,86.0832,85.7141,86.017,51424.0
2020-10-06 13:30:00,90.88,90.99,90.69,90.7,43173.0,86.0075,86.1116,85.8277,85.8372,43173.0
2020-10-06 14:00:00,90.73,90.97,90.7,90.87,37247.0,85.8656,86.0927,85.8372,85.998,37247.0
2020-10-06 14:30:00,90.88,90.89,89.74,89.89,66777.0,86.0075,86.017,84.9286,85.0706,66777.0
2020-10-06 15:00:00,89.89,89.98,89.39,89.48,83122.0,85.0706,85.1558,84.5974,84.6826,83122.0
2020-10-06 15:30:00,89.53,90.0,89.5,89.84,227288.0,84.7299,85.1747,84.7015,85.0233,227288.0
2020-10-07 09:30:00,90.49,91.13,90.36,91.12,164374.0,85.6384,86.2441,85.5154,86.2346,164374.0
2020-10-07 10:00:00,91.12,91.6,91.08,91.32,66193.0,86.2346,86.6889,86.1968,86.4239,66193.0
2020-10-07 10:30:00,91.37,91.57,91.04,91.05,75828.0,86.4712,86.6605,86.1589,86.1684,75828.0
2020-10-07 11:00:00,91.07,91.23,90.73,91.19,93200.0,86.1873,86.3387,85.8656,86.3009,93200.0
2020-10-07 11:30:00,91.23,91.33,90.86,90.87,25416.0,86.3387,86.4334,85.9886,85.998,25416.0
2020-10-07 12:00:00,90.91,91.22,90.79,91.18,33523.0,86.0359,86.3293,85.9223,86.2914,33523.0
2020-10-07 12:30:00,91.18,91.31,91.09,91.2,72384.0,86.2914,86.4145,86.2063,86.3104,72384.0
2020-10-07 13:00:00,91.21,91.24,91.0,91.12,53931.0,86.3198,86.3482,86.1211,86.2346,53931.0
2020-10-07 13:30:00,91.1,91.36,91.03,91.35,42176.0,86.2157,86.4618,86.1495,86.4523,42176.0
2020-10-07 14:00:00,91.38,91.6,91.15,91.28,67694.0,86.4807,86.6889,86.263,86.3861,67694.0
2020-10-07 14:30:00,91.29,91.36,91.23,91.31,60295.0,86.3955,86.4618,86.3387,86.4145,60295.0
2020-10-07 15:00:00,91.31,91.36,90.97,91.01,61260.0,86.4145,86.4618,86.0927,86.1305,61260.0
2020-10-07 15:30:00,91.0,91.18,90.87,90.93,239907.0,86.1211,86.2914,85.998,86.0548,239907.0
2020-10-08 09:30:00,90.87,91.09,90.51,90.74,62532.0,85.998,86.2063,85.6574,85.875,62532.0
2020-10-08 10:00:00,90.74,90.95,90.69,90.86,54046.0,85.875,86.0738,85.8277,85.9886,54046.0
2020-10-08 10:30:00,90.84,91.16,90.82,91.08,35680.0,85.9697,86.2725,85.9507,86.1968,35680.0
2020-10-08 11:00:00,91.1,91.84,91.09,91.84,48266.0,86.2157,86.916,86.2063,86.916,48266.0
2020-10-08 11:30:00,91.81,91.98,91.56,91.56,36456.0,86.8877,87.0485,86.6511,86.6511,36456.0
2020-10-08 12:00:00,91.57,91.57,91.28,91.36,20421.0,86.6605,86.6605,86.3861,86.4618,20421.0
2020-10-08 12:30:00,91.39,91.52,91.02,91.14,16945.0,86.4902,86.6132,86.14,86.2536,16945.0
2020-10-08 13:00:00,91.15,91.31,91.15,91.23,17836.0,86.263,86.4145,86.263,86.3387,17836.0
2020-10-08 13:30:00,91.26,91.54,91.22,91.47,21835.0,86.3671,86.6321,86.3293,86.5659,21835.0
2020-10-08 14:00:00,91.49,91.61,91.29,91.35,19824.0,86.5848,86.6984,86.3955,86.4523,19824.0
2020-10-08 14:30:00,91.35,91.52,91.35,91.41,21684.0,86.4523,86.6132,86.4523,86.5091,21684.0
2020-10-08 15:00:00,91.41,91.49,91.32,91.39,38506.0,86.5091,86.5848,86.4239,86.4902,38506.0
2020-10-08 15:30:00,91.39,91.45,91.02,91.13,130312.0,86.4902,86.547,86.14,86.2441,130312.0
2020-10-09 09:30:00,91.46,92.34,91.46,92.3,43893.0,86.5564,87.3892,86.5564,87.3514,43893.0
2020-10-09 10:00:00,92.25,92.25,91.82,91.98,24342.0,87.3041,87.3041,86.8971,87.0485,24342.0
2020-10-09 10:30:00,91.97,91.97,91.34,91.77,44382.0,87.0391,87.0391,86.4429,86.8498,44382.0
2020-10-09 11:00:00,91.8,91.87,91.65,91.75,11747.0,86.8782,86.9444,86.7362,86.8309,11747.0
2020-10-09 11:30:00,91.74,92.39,91.67,92.3,31488.0,86.8214,87.4366,86.7552,87.3514,31488.0
2020-10-09 12:00:00,92.31,92.39,92.11,92.18,37783.0,87.3608,87.4366,87.1716,87.2378,37783.0
2020-10-09 12:30:00,92.19,92.35,92.19,92.31,24380.0,87.2473,87.3987,87.2473,87.3608,24380.0
2020-10-09 13:00:00,92.31,92.6,92.31,92.46,21222.0,87.3608,87.6353,87.3608,87.5028,21222.0
2020-10-09 13:30:00,92.42,92.81,92.42,92.77,30591.0,87.4649,87.834,87.4649,87.7962,30591.0
2020-10-09 14:00:00,92.78,92.99,92.72,92.98,36958.0,87.8056,88.0044,87.7489,87.9949,36958.0
2020-10-09 14:30:00,92.98,93.16,92.79,93.16,35624.0,87.9949,88.1653,87.8151,88.1653,35624.0
2020-10-09 15:00:00,93.15,93.46,93.11,93.3,57443.0,88.1558,88.4492,88.118,88.2978,57443.0
2020-10-09 15:30:00,93.31,93.32,92.75,92.76,189120.0,88.3072,88.3167,87.7773,87.7867,189120.0
2020-10-12 09:30:00,92.7,93.0,92.14,92.82,118274.0,87.7299,88.0139,87.2,87.8435,118274.0
2020-10-12 10:00:00,92.88,92.95,92.48,92.48,40345.0,87.9003,87.9665,87.5217,87.5217,40345.0
2020-10-12 10:30:00,92.49,93.21,92.41,93.19,65871.0,87.5312,88.2126,87.4555,88.1937,65871.0
2020-10-12 11:00:00,93.23,93.87,93.23,93.77,59027.0,88.2315,88.8372,88.2315,88.7426,59027.0
2020-10-12 11:30:00,93.78,93.88,93.63,93.67,25720.0,88.752,88.8467,88.6101,88.6479,25720.0
2020-10-12 12:00:00,93.67,93.86,93.55,93.86,26113.0,88.6479,88.8277,88.5344,88.8277,26113.0
2020-10-12 12:30:00,93.84,93.93,93.67,93.81,26135.0,88.8088,88.894,88.6479,88.7804,26135.0
2020-10-12 13:00:00,93.83,94.22,93.83,94.12,40360.0,88.7994,89.1684,88.7994,89.0738,40360.0
2020-10-12 13:30:00,94.12,94.18,93.86,93.9,25412.0,89.0738,89.1306,88.8277,88.8656,25412.0
2020-10-12 14:00:00,93.9,94.3,93.88,94.25,30086.0,88.8656,89.2442,88.8467,89.1968,30086.0
2020-10-12 14:30:00,94.26,94.28,93.92,93.93,39872.0,89.2063,89.2252,88.8845,88.894,39872.0
2020-10-12 15:00:00,93.96,94.02,93.5,93.76,82239.0,88.9224,88.9792,88.487,88.7331,82239.0
2020-10-12 15:30:00,93.77,93.78,93.15,93.25,192766.0,88.7426,88.752,88.1558,88.2504,192766.0
2020-10-13 09:30:00,93.22,95.86,92.78,95.86,159850.0,88.2221,90.7205,87.8056,90.7205,159850.0
2020-10-13 10:00:00,95.78,95.91,94.23,94.43,119382.0,90.6448,90.7678,89.1779,89.3672,119382.0
2020-10-13 10:30:00,94.38,94.56,94.05,94.46,54664.0,89.3199,89.4902,89.0076,89.3956,54664.0
2020-10-13 11:00:00,94.45,95.08,94.45,94.77,109752.0,89.3861,89.9823,89.3861,89.689,109752.0
2020-10-13 11:30:00,94.76,95.42,94.75,95.4,68475.0,89.6795,90.3041,89.67,90.2852,68475.0
2020-10-13 12:00:00,95.41,95.52,95.18,95.23,60092.0,90.2946,90.3987,90.077,90.1243,60092.0
2020-10-13 12:30:00,95.2,95.21,94.74,94.74,38841.0,90.0959,90.1054,89.6606,89.6606,38841.0
2020-10-13 13:00:00,94.73,94.86,94.61,94.82,34331.0,89.6511,89.7741,89.5375,89.7363,34331.0
2020-10-13 13:30:00,94.81,94.98,94.73,94.81,33014.0,89.7268,89.8877,89.6511,89.7268,33014.0
2020-10-13 14:00:00,94.81,95.04,94.7,94.95,49573.0,89.7268,89.9445,89.6227,89.8593,49573.0
2020-10-13 14:30:00,94.95,95.17,94.83,95.02,64855.0,89.8593,90.0675,89.7457,89.9255,64855.0
2020-10-13 15:00:00,94.97,95.44,94.95,95.38,75342.0,89.8782,90.323,89.8593,90.2662,75342.0
2020-10-13 15:30:00,95.4,95.43,95.17,95.19,219576.0,90.2852,90.3136,90.0675,90.0864,219576.0
2020-10-14 09:30:00,95.32,96.31,95.27,95.76,113365.0,90.2095,91.1464,90.1621,90.6259,113365.0
2020-10-14 10:00:00,95.79,96.0,95.35,95.72,67502.0,90.6543,90.853,90.2379,90.588,67502.0
2020-10-14 10:30:00,95.72,95.79,95.43,95.49,38224.0,90.588,90.6543,90.3136,90.3704,38224.0
2020-10-14 11:00:00,95.51,95.6,95.0,95.06,36558.0,90.3893,90.4745,89.9066,89.9634,36558.0
2020-10-14 11:30:00,95.06,95.12,94.57,94.64,22509.0,89.9634,90.0202,89.4997,89.5659,22509.0
2020-10-14 12:00:00,94.62,94.77,94.41,94.59,26776.0,89.547,89.689,89.3483,89.5186,26776.0
2020-10-14 12:30:00,94.59,95.07,94.55,95.02,44205.0,89.5186,89.9729,89.4807,89.9255,44205.0
2020-10-14 13:00:00,95.0,95.26,94.86,94.87,32285.0,89.9066,90.1527,89.7741,89.7836,32285.0
2020-10-14 13:30:00,94.89,94.97,94.71,94.84,23789.0,89.8025,89.8782,89.6322,89.7552,23789.0
2020-10-14 14:00:00,94.82,94.85,94.6,94.69,25480.0,89.7363,89.7647,89.5281,89.6132,25480.0
2020-10-14 14:30:00,94.67,94.77,94.45,94.75,33102.0,89.5943,89.689,89.3861,89.67,33102.0
2020-10-14 15:00:00,94.75,95.02,94.74,94.78,38876.0,89.67,89.9255,89.6606,89.6984,38876.0
2020-10-14 15:30:00,94.8,94.92,94.42,94.5,179442.0,89.7173,89.8309,89.3577,89.4334,179442.0
2020-10-15 09:30:00,93.93,95.25,93.56,95.19,91568.0,88.894,90.1432,88.5438,90.0864,91568.0
2020-10-15 10:00:00,95.23,95.33,94.97,95.16,72079.0,90.1243,90.2189,89.8782,90.058,72079.0
2020-10-15 10:30:00,95.16,95.16,94.25,94.48,59512.0,90.058,90.058,89.1968,89.4145,59512.0
2020-10-15 11:00:00,94.41,94.98,94.25,94.96,41482.0,89.3483,89.8877,89.1968,89.8688,41482.0
2020-10-15 11:30:00,94.97,95.02,94.51,94.66,31989.0,89.8782,89.9255,89.4429,89.5849,31989.0
2020-10-15 12:00:00,94.64,95.08,94.61,94.99,31307.0,89.5659,89.9823,89.5375,89.8972,31307.0
2020-10-15 12:30:00,94.96,95.13,94.83,95.1,31314.0,89.8688,90.0297,89.7457,90.0013,31314.0
2020-10-15 13:00:00,95.11,95.36,95.05,95.23,36091.0,90.0107,90.2473,89.9539,90.1243,36091.0
2020-10-15 13:30:00,95.21,95.48,95.21,95.42,44715.0,90.1054,90.3609,90.1054,90.3041,44715.0
2020-10-15 14:00:00,95.43,95.74,95.43,95.6,68439.0,90.3136,90.6069,90.3136,90.4745,68439.0
2020-10-15 14:30:00,95.57,95.64,95.25,95.36,45817.0,90.4461,90.5123,90.1432,90.2473,45817.0
2020-10-15 15:00:00,95.34,95.6,95.33,95.48,63993.0,90.2284,90.4745,90.2189,90.3609,63993.0
2020-10-15 15:30:00,95.48,95.74,95.03,95.1,191879.0,90.3609,90.6069,89.935,90.0013,191879.0
2020-10-16 09:30:00,95.26,95.42,94.42,94.6,153122.0,90.1527,90.3041,89.3577,89.5281,153122.0
2020-10-16 10:00:00,94.62,95.42,94.57,95.38,68380.0,89.547,90.3041,89.4997,90.2662,68380.0
2020-10-16 10:30:00,95.4,95.4,95.08,95.11,60537.0,90.2852,90.2852,89.9823,90.0107,60537.0
2020-10-16 11:00:00,95.08,95.24,94.8,95.0,63972.0,89.9823,90.1338,89.7173,89.9066,63972.0
2020-10-16 11:30:00,95.01,95.21,94.9,94.99,53841.0,89.9161,90.1054,89.812,89.8972,53841.0
2020-10-16 12:00:00,95.0,95.07,94.6,94.6,55698.0,89.9066,89.9729,89.5281,89.5281,55698.0
2020-10-16 12:30:00,94.57,94.65,94.3,94.38,54160.0,89.4997,89.5754,89.2442,89.3199,54160.0
2020-10-16 13:00:00,94.36,94.38,94.1,94.14,44029.0,89.3009,89.3199,89.0549,89.0927,44029.0
2020-10-16 13:30:00,94.16,94.21,94.05,94.1,42991.0,89.1117,89.159,89.0076,89.0549,42991.0
2020-10-16 14:00:00,94.12,94.28,94.06,94.11,60618.0,89.0738,89.2252,89.017,89.0643,60618.0
2020-10-16 14:30:00,94.12,94.24,93.87,93.96,75104.0,89.0738,89.1874,88.8372,88.9224,75104.0
2020-10-16 15:00:00,93.96,93.99,93.32,93.34,137815.0,88.9224,88.9508,88.3167,88.3356,137815.0
2020-10-16 15:30:00,93.33,93.43,92.96,93.17,349204.0,88.3262,88.4208,87.976,88.1747,349204.0
2020-10-19 09:30:00,93.6,94.63,93.44,93.77,87077.0,88.5817,89.5565,88.4303,88.7426,87077.0
2020-10-19 10:00:00,93.7,93.86,93.45,93.81,44015.0,88.6763,88.8277,88.4397,88.7804,44015.0
2020-10-19 10:30:00,93.84,93.95,93.17,93.2,25351.0,88.8088,88.9129,88.1747,88.2031,25351.0
2020-10-19 11:00:00,93.2,93.47,92.99,93.12,28174.0,88.2031,88.4587,88.0044,88.1274,28174.0
2020-10-19 11:30:00,93.09,93.47,92.98,93.37,24437.0,88.099,88.4587,87.9949,88.364,24437.0
2020-10-19 12:00:00,93.38,93.55,93.25,93.29,24361.0,88.3735,88.5344,88.2504,88.2883,24361.0
2020-10-19 12:30:00,93.29,93.34,93.19,93.27,25184.0,88.2883,88.3356,88.1937,88.2694,25184.0
2020-10-19 13:00:00,93.29,93.31,92.9,92.95,23735.0,88.2883,88.3072,87.9192,87.9665,23735.0
2020-10-19 13:30:00,92.98,92.99,92.61,92.76,29849.0,87.9949,88.0044,87.6448,87.7867,29849.0
2020-10-19 14:00:00,92.77,93.13,92.66,93.11,29682.0,87.7962,88.1369,87.6921,88.118,29682.0
2020-10-19 14:30:00,93.11,93.11,92.45,92.45,37412.0,88.118,88.118,87.4933,87.4933,37412.0
2020-10-19 15:00:00,92.45,92.5,92.17,92.44,54206.0,87.4933,87.5407,87.2284,87.4839,54206.0
2020-10-19 15:30:00,92.44,92.59,91.99,92.33,180616.0,87.4839,87.6258,87.058,87.3798,180616.0
2020-10-20 09:30:00,93.19,93.49,92.72,93.49,67775.0,88.1937,88.4776,87.7489,88.4776,67775.0
2020-10-20 10:00:00,93.45,93.56,92.96,93.29,45638.0,88.4397,88.5438,87.976,88.2883,45638.0
2020-10-20 10:30:00,93.28,93.89,93.24,93.45,36436.0,88.2788,88.8561,88.241,88.4397,36436.0
2020-10-20 11:00:00,93.41,93.5,92.86,92.96,35201.0,88.4019,88.487,87.8814,87.976,35201.0
2020-10-20 11:30:00,92.99,92.99,92.63,92.99,32670.0,88.0044,88.0044,87.6637,88.0044,32670.0
2020-10-20 12:00:00,92.98,92.99,92.76,92.86,24954.0,87.9949,88.0044,87.7867,87.8814,24954.0
2020-10-20 12:30:00,92.84,93.29,92.76,92.82,23994.0,87.8624,88.2883,87.7867,87.8435,23994.0
2020-10-20 13:00:00,92.86,93.25,92.72,93.19,27651.0,87.8814,88.2504,87.7489,88.1937,27651.0
2020-10-20 13:30:00,93.2,93.27,92.88,92.94,22617.0,88.2031,88.2694,87.9003,87.9571,22617.0
2020-10-20 14:00:00,92.95,93.21,92.88,93.06,28054.0,87.9665,88.2126,87.9003,88.0706,28054.0
2020-10-20 14:30:00,93.09,93.16,92.84,92.94,27927.0,88.099,88.1653,87.8624,87.9571,27927.0
2020-10-20 15:00:00,92.95,92.96,92.19,92.58,41340.0,87.9665,87.976,87.2473,87.6164,41340.0
2020-10-20 15:30:00,92.54,92.68,92.18,92.25,124301.0,87.5785,87.711,87.2378,87.3041,124301.0
2020-10-21 09:30:00,92.37,93.32,92.37,93.1,56986.0,87.4176,88.3167,87.4176,88.1085,56986.0
2020-10-21 10:00:00,93.08,93.53,93.01,93.46,55446.0,88.0896,88.5154,88.0233,88.4492,55446.0
2020-10-21 10:30:00,93.45,93.46,93.01,93.1,34041.0,88.4397,88.4492,88.0233,88.1085,34041.0
2020-10-21 11:00:00,93.08,93.21,92.63,92.85,40152.0,88.0896,88.2126,87.6637,87.8719,40152.0
2020-10-21 11:30:00,92.86,93.05,92.5,92.5,24656.0,87.8814,88.0612,87.5407,87.5407,24656.0
2020-10-21 12:00:00,92.55,93.15,92.51,92.74,34599.0,87.588,88.1558,87.5501,87.7678,34599.0
2020-10-21 12:30:00,92.74,92.77,92.26,92.38,23093.0,87.7678,87.7962,87.3135,87.4271,23093.0
2020-10-21 13:00:00,92.35,92.63,92.27,92.61,24747.0,87.3987,87.6637,87.323,87.6448,24747.0
2020-10-21 13:30:00,92.62,92.85,92.58,92.77,31953.0,87.6542,87.8719,87.6164,87.7962,31953.0
2020-10-21 14:00:00,92.8,93.08,92.77,93.01,29545.0,87.8246,88.0896,87.7962,88.0233,29545.0
2020-10-21 14:30:00,92.99,93.05,92.77,92.82,28489.0,88.0044,88.0612,87.7962,87.8435,28489.0
2020-10-21 15:00:00,92.84,93.03,92.76,92.92,61621.0,87.8624,88.0422,87.7867,87.9381,61621.0
2020-10-21 15:30:00,92.89,92.91,92.16,92.21,137435.0,87.9097,87.9287,87.2189,87.2662,137435.0
2020-10-22 09:30:00,92.02,92.02,90.98,91.61,88124.0,87.0864,87.0864,86.1022,86.6984,88124.0
2020-10-22 10:00:00,91.67,92.18,91.58,91.58,59847.0,86.7552,87.2378,86.67,86.67,59847.0
2020-10-22 10:30:00,91.57,91.58,91.06,91.06,50344.0,86.6605,86.67,86.1779,86.1779,50344.0
2020-10-22 11:00:00,91.11,91.86,91.11,91.61,33821.0,86.2252,86.935,86.2252,86.6984,33821.0
2020-10-22 11:30:00,91.62,91.76,91.49,91.53,20314.0,86.7078,86.8403,86.5848,86.6227,20314.0
2020-10-22 12:00:00,91.56,91.91,91.54,91.83,27812.0,86.6511,86.9823,86.6321,86.9066,27812.0
2020-10-22 12:30:00,91.82,91.84,91.5,91.7,29887.0,86.8971,86.916,86.5943,86.7835,29887.0
2020-10-22 13:00:00,91.67,91.73,91.55,91.67,20996.0,86.7552,86.8119,86.6416,86.7552,20996.0
2020-10-22 13:30:00,91.68,92.0,91.68,91.94,21579.0,86.7646,87.0675,86.7646,87.0107,21579.0
2020-10-22 14:00:00,91.94,92.12,91.88,91.88,22225.0,87.0107,87.181,86.9539,86.9539,22225.0
2020-10-22 14:30:00,91.88,91.97,91.78,91.79,27372.0,86.9539,87.0391,86.8593,86.8687,27372.0
2020-10-22 15:00:00,91.8,91.81,91.32,91.4,34925.0,86.8782,86.8877,86.4239,86.4996,34925.0
2020-10-22 15:30:00,91.38,91.39,90.94,91.0,153706.0,86.4807,86.4902,86.0643,86.1211,153706.0
2020-10-23 09:30:00,91.49,91.79,91.15,91.73,42426.0,86.5848,86.8687,86.263,86.8119,42426.0
2020-10-23 10:00:00,91.76,91.96,91.46,91.48,19628.0,86.8403,87.0296,86.5564,86.5753,19628.0
2020-10-23 10:30:00,91.45,91.49,90.98,91.05,60146.0,86.547,86.5848,86.1022,86.1684,60146.0
2020-10-23 11:00:00,91.05,91.34,91.03,91.15,41391.0,86.1684,86.4429,86.1495,86.263,41391.0
2020-10-23 11:30:00,91.13,91.35,91.13,91.33,28079.0,86.2441,86.4523,86.2441,86.4334,28079.0
2020-10-23 12:00:00,91.35,91.53,91.22,91.41,30723.0,86.4523,86.6227,86.3293,86.5091,30723.0
2020-10-23 12:30:00,91.38,91.47,91.09,91.16,22299.0,86.4807,86.5659,86.2063,86.2725,22299.0
2020-10-23 13:00:00,91.16,91.56,91.16,91.56,26456.0,86.2725,86.6511,86.2725,86.6511,26456.0
2020-10-23 13:30:00,91.57,91.58,91.28,91.38,24851.0,86.6605,86.67,86.3861,86.4807,24851.0
2020-10-23 14:00:00,91.38,91.67,91.32,91.67,27448.0,86.4807,86.7552,86.4239,86.7552,27448.0
2020-10-23 14:30:00,91.68,91.8,91.49,91.8,42943.0,86.7646,86.8782,86.5848,86.8782,42943.0
2020-10-23 15:00:00,91.77,91.9,91.67,91.79,48365.0,86.8498,86.9728,86.7552,86.8687,48365.0
2020-10-23 15:30:00,91.77,91.94,91.64,91.92,136692.0,86.8498,87.0107,86.7268,86.9918,136692.0
2020-10-26 09:30:00,91.26,91.86,91.0,91.64,50869.0,86.3671,86.935,86.1211,86.7268,50869.0
2020-10-26 10:00:00,91.61,91.76,91.38,91.38,19651.0,86.6984,86.8403,86.4807,86.4807,19651.0
2020-10-26 10:30:00,91.39,91.39,91.03,91.09,30398.0,86.4902,86.4902,86.1495,86.2063,30398.0
2020-10-26 11:00:00,91.06,91.26,90.77,91.02,45134.0,86.1779,86.3671,85.9034,86.14,45134.0
2020-10-26 11:30:00,91.02,91.43,91.01,91.17,23699.0,86.14,86.528,86.1305,86.282,23699.0
2020-10-26 12:00:00,91.13,91.3,91.13,91.21,17324.0,86.2441,86.405,86.2441,86.3198,17324.0
2020-10-26 12:30:00,91.2,91.42,90.94,91.37,28099.0,86.3104,86.5186,86.0643,86.4712,28099.0
2020-10-26 13:00:00,91.34,91.49,91.19,91.25,23572.0,86.4429,86.5848,86.3009,86.3577,23572.0
2020-10-26 13:30:00,91.24,91.59,91.1,91.59,23119.0,86.3482,86.6794,86.2157,86.6794,23119.0
2020-10-26 14:00:00,91.59,91.92,91.42,91.92,22606.0,86.6794,86.9918,86.5186,86.9918,22606.0
2020-10-26 14:30:00,91.86,91.9,91.6,91.68,34503.0,86.935,86.9728,86.6889,86.7646,34503.0
2020-10-26 15:00:00,91.7,91.87,91.58,91.84,33296.0,86.7835,86.9444,86.67,86.916,33296.0
2020-10-26 15:30:00,91.84,92.01,91.59,91.91,121522.0,86.916,87.0769,86.6794,86.9823,121522.0
2020-10-27 09:30:00,92.26,93.22,91.71,92.81,98096.0,87.3135,88.2221,86.793,87.834,98096.0
2020-10-27 10:00:00,92.76,92.9,92.18,92.28,53025.0,87.7867,87.9192,87.2378,87.3325,53025.0
2020-10-27 10:30:00,92.24,92.54,92.04,92.4,80603.0,87.2946,87.5785,87.1053,87.446,80603.0
2020-10-27 11:00:00,92.33,92.7,92.31,92.38,37692.0,87.3798,87.7299,87.3608,87.4271,37692.0
2020-10-27 11:30:00,92.39,92.77,92.3,92.68,43645.0,87.4366,87.7962,87.3514,87.711,43645.0
2020-10-27 12:00:00,92.68,92.99,92.59,92.74,67783.0,87.711,88.0044,87.6258,87.7678,67783.0
2020-10-27 12:30:00,92.71,92.77,92.44,92.55,30411.0,87.7394,87.7962,87.4839,87.588,30411.0
2020-10-27 13:00:00,92.54,92.57,92.3,92.51,36148.0,87.5785,87.6069,87.3514,87.5501,36148.0
2020-10-27 13:30:00,92.52,92.66,92.5,92.58,31511.0,87.5596,87.6921,87.5407,87.6164,31511.0
2020-10-27 14:00:00,92.59,92.75,92.52,92.62,32637.0,87.6258,87.7773,87.5596,87.6542,32637.0
2020-10-27 14:30:00,92.59,92.59,92.3,92.33,32672.0,87.6258,87.6258,87.3514,87.3798,32672.0
2020-10-27 15:00:00,92.33,92.45,92.13,92.44,43863.0,87.3798,87.4933,87.1905,87.4839,43863.0
2020-10-27 15:30:00,92.44,92.59,91.91,92.2,169594.0,87.4839,87.6258,86.9823,87.2567,169594.0
2020-10-28 09:30:00,91.21,91.81,90.77,91.67,59914.0,86.3198,86.8877,85.9034,86.7552,59914.0
2020-10-28 10:00:00,91.61,91.66,90.43,90.55,80729.0,86.6984,86.7457,85.5816,85.6952,80729.0
2020-10-28 10:30:00,90.62,91.15,90.01,90.73,64851.0,85.7615,86.263,85.1842,85.8656,64851.0
2020-10-28 11:00:00,90.66,90.8,90.02,90.19,128105.0,85.7993,85.9318,85.1936,85.3545,128105.0
2020-10-28 11:30:00,90.13,90.26,89.55,89.9,60905.0,85.2977,85.4208,84.7488,85.0801,60905.0
2020-10-28 12:00:00,89.9,89.9,89.01,89.24,55701.0,85.0801,85.0801,84.2378,84.4554,55701.0
2020-10-28 12:30:00,89.28,89.33,88.45,88.51,57918.0,84.4933,84.5406,83.7078,83.7646,57918.0
2020-10-28 13:00:00,88.5,88.62,88.2,88.47,57148.0,83.7551,83.8687,83.4712,83.7267,57148.0
2020-10-28 13:30:00,88.47,88.97,88.42,88.71,127638.0,83.7267,84.1999,83.6794,83.9539,127638.0
2020-10-28 14:00:00,88.71,89.11,88.49,89.06,49707.0,83.9539,84.3324,83.7457,84.2851,49707.0
2020-10-28 14:30:00,89.08,89.1,88.76,88.92,70747.0,84.304,84.3229,84.0012,84.1526,70747.0
2020-10-28 15:00:00,88.91,89.08,88.69,88.99,70547.0,84.1431,84.304,83.9349,84.2188,70547.0
2020-10-28 15:30:00,88.97,89.23,88.24,88.37,341186.0,84.1999,84.446,83.5091,83.6321,341186.0
2020-10-29 09:30:00,84.0,87.28,82.52,84.66,462717.0,79.4964,82.6005,78.0957,80.121,462717.0
2020-10-29 10:00:00,84.8,85.03,83.87,84.49,188414.0,80.2535,80.4712,79.3734,79.9601,188414.0
2020-10-29 10:30:00,84.6,85.61,84.4,85.57,149890.0,80.0642,81.0201,79.8749,80.9822,149890.0
2020-10-29 11:00:00,85.5,85.53,84.9,85.04,198555.0,80.916,80.9444,80.3481,80.4806,198555.0
2020-10-29 11:30:00,85.0,86.16,84.83,85.92,126158.0,80.4428,81.5406,80.2819,81.3134,126158.0
2020-10-29 12:00:00,85.96,86.55,85.82,86.44,68872.0,81.3513,81.9097,81.2188,81.8056,68872.0
2020-10-29 12:30:00,86.42,86.72,86.17,86.62,78103.0,81.7866,82.0705,81.55,81.9759,78103.0
2020-10-29 13:00:00,86.65,86.86,85.96,86.37,68533.0,82.0043,82.203,81.3513,81.7393,68533.0
2020-10-29 13:30:00,86.39,87.37,86.37,86.91,71567.0,81.7582,82.6857,81.7393,82.2504,71567.0
2020-10-29 14:00:00,86.9,87.61,86.89,87.45,76030.0,82.2409,82.9128,82.2314,82.7614,76030.0
2020-10-29 14:30:00,87.44,87.9,87.23,87.67,81400.0,82.7519,83.1873,82.5532,82.9696,81400.0
2020-10-29 15:00:00,87.69,87.72,87.29,87.68,117686.0,82.9885,83.0169,82.61,82.9791,117686.0
2020-10-29 15:30:00,87.66,87.68,86.76,87.05,378888.0,82.9602,82.9791,82.1084,82.3829,378888.0
2020-10-30 09:30:00,87.12,88.96,87.01,88.07,89368.0,82.4491,84.1905,82.345,83.3482,89368.0
2020-10-30 10:00:00,87.98,88.02,87.18,87.2,57172.0,83.263,83.3009,82.5059,82.5248,57172.0
2020-10-30 10:30:00,87.29,87.36,86.62,86.9,53640.0,82.61,82.6762,81.9759,82.2409,53640.0
2020-10-30 11:00:00,86.91,87.45,86.91,87.33,62345.0,82.2504,82.7614,82.2504,82.6478,62345.0
2020-10-30 11:30:00,87.31,87.72,86.99,87.66,52679.0,82.6289,83.0169,82.3261,82.9602,52679.0
2020-10-30 12:00:00,87.69,88.7,87.68,88.66,54186.0,82.9885,83.9444,82.9791,83.9065,54186.0
2020-10-30 12:30:00,88.62,88.76,88.03,88.04,44392.0,83.8687,84.0012,83.3103,83.3198,44392.0
2020-10-30 13:00:00,88.06,88.11,87.51,87.78,36844.0,83.3387,83.386,82.8182,83.0737,36844.0
2020-10-30 13:30:00,87.76,88.15,87.53,87.6,67143.0,83.0548,83.4239,82.8371,82.9034,67143.0
2020-10-30 14:00:00,87.56,87.88,87.22,87.22,52200.0,82.8655,83.1684,82.5437,82.5437,52200.0
2020-10-30 14:30:00,87.29,87.51,86.98,87.25,51464.0,82.61,82.8182,82.3166,82.5721,51464.0
2020-10-30 15:00:00,87.26,87.72,87.26,87.37,70502.0,82.5816,83.0169,82.5816,82.6857,70502.0
2020-10-30 15:30:00,87.39,88.41,87.21,88.39,313922.0,82.7046,83.6699,82.5343,83.651,313922.0
2020-11-02 09:30:00,89.78,90.46,89.15,90.18,105573.0,84.9665,85.61,84.3703,85.345,105573.0
2020-11-02 10:00:00,90.25,90.64,89.62,89.75,309409.0,85.4113,85.7804,84.8151,84.9381,309409.0
2020-11-02 10:30:00,89.71,89.72,89.0,89.01,82066.0,84.9002,84.9097,84.2283,84.2378,82066.0
2020-11-02 11:00:00,88.93,89.03,88.46,89.03,130718.0,84.1621,84.2567,83.7173,84.2567,130718.0
2020-11-02 11:30:00,89.0,89.06,88.72,88.81,59434.0,84.2283,84.2851,83.9633,84.0485,59434.0
2020-11-02 12:00:00,88.77,88.8,88.21,88.29,109240.0,84.0106,84.039,83.4807,83.5564,109240.0
2020-11-02 12:30:00,88.29,88.36,87.92,88.12,75229.0,83.5564,83.6226,83.2062,83.3955,75229.0
2020-11-02 13:00:00,88.14,88.19,87.63,87.71,80522.0,83.4144,83.4617,82.9318,83.0075,80522.0
2020-11-02 13:30:00,87.7,87.74,87.15,87.27,65260.0,82.998,83.0359,82.4775,82.5911,65260.0
2020-11-02 14:00:00,87.23,87.89,87.22,87.84,73299.0,82.5532,83.1778,82.5437,83.1305,73299.0
2020-11-02 14:30:00,87.9,88.1,87.77,88.0,69395.0,83.1873,83.3766,83.0643,83.2819,69395.0
2020-11-02 15:00:00,88.03,88.18,87.93,88.02,126269.0,83.3103,83.4523,83.2157,83.3009,126269.0
2020-11-02 15:30:00,88.02,88.08,87.62,87.9,499448.0,83.3009,83.3576,82.9223,83.1873,499448.0
2020-11-03 09:30:00,88.56,89.93,88.56,88.98,106462.0,83.8119,85.1084,83.8119,84.2094,106462.0
2020-11-03 10:00:00,89.01,89.35,88.64,88.98,105114.0,84.2378,84.5595,83.8876,84.2094,105114.0
2020-11-03 10:30:00,89.03,89.04,88.5,88.93,59837.0,84.2567,84.2662,83.7551,84.1621,59837.0
2020-11-03 11:00:00,88.95,89.07,88.71,89.02,73381.0,84.181,84.2946,83.9539,84.2472,73381.0
2020-11-03 11:30:00,89.02,89.23,88.45,88.57,57994.0,84.2472,84.446,83.7078,83.8214,57994.0
2020-11-03 12:00:00,88.64,88.89,88.37,88.87,32816.0,83.8876,84.1242,83.6321,84.1053,32816.0
2020-11-03 12:30:00,88.83,88.91,88.25,88.38,37613.0,84.0674,84.1431,83.5185,83.6415,37613.0
2020-11-03 13:00:00,88.38,88.72,88.38,88.56,31369.0,83.6415,83.9633,83.6415,83.8119,31369.0
2020-11-03 13:30:00,88.56,88.74,88.23,88.4,39344.0,83.8119,83.9822,83.4996,83.6605,39344.0
2020-11-03 14:00:00,88.38,88.64,88.38,88.47,41303.0,83.6415,83.8876,83.6415,83.7267,41303.0
2020-11-03 14:30:00,88.5,88.8,88.46,88.7,46995.0,83.7551,84.039,83.7173,83.9444,46995.0
2020-11-03 15:00:00,88.7,88.73,88.42,88.66,74221.0,83.9444,83.9728,83.6794,83.9065,74221.0
2020-11-03 15:30:00,88.66,89.45,88.66,89.01,276539.0,83.9065,84.6542,83.9065,84.2378,276539.0
2020-11-04 09:30:00,90.05,90.89,89.53,90.23,81439.0,85.222,86.017,84.7299,85.3924,81439.0
2020-11-04 10:00:00,90.36,90.86,90.07,90.53,53640.0,85.5154,85.9886,85.2409,85.6763,53640.0
2020-11-04 10:30:00,90.49,90.66,90.1,90.45,35698.0,85.6384,85.7993,85.2693,85.6006,35698.0
2020-11-04 11:00:00,90.37,90.59,90.2,90.45,21899.0,85.5249,85.7331,85.364,85.6006,21899.0
2020-11-04 11:30:00,90.51,90.65,90.22,90.41,31723.0,85.6574,85.7898,85.3829,85.5627,31723.0
2020-11-04 12:00:00,90.36,90.63,90.33,90.33,26651.0,85.5154,85.7709,85.487,85.487,26651.0
2020-11-04 12:30:00,90.38,90.89,90.36,90.74,53984.0,85.5343,86.017,85.5154,85.875,53984.0
2020-11-04 13:00:00,90.79,90.81,90.37,90.62,44372.0,85.9223,85.9413,85.5249,85.7615,44372.0
2020-11-04 13:30:00,90.64,90.82,90.44,90.54,74545.0,85.7804,85.9507,85.5911,85.6857,74545.0
2020-11-04 14:00:00,90.59,90.97,90.42,90.67,77208.0,85.7331,86.0927,85.5722,85.8088,77208.0
2020-11-04 14:30:00,90.67,90.68,89.97,90.0,74546.0,85.8088,85.8182,85.1463,85.1747,74546.0
2020-11-04 15:00:00,90.02,90.14,89.86,89.98,45390.0,85.1936,85.3072,85.0422,85.1558,45390.0
2020-11-04 15:30:00,89.95,89.99,89.54,89.76,216546.0,85.1274,85.1652,84.7394,84.9476,216546.0
2020-11-05 09:30:00,91.08,91.6,90.55,90.61,125126.0,86.1968,86.6889,85.6952,85.752,125126.0
2020-11-05 10:00:00,90.58,91.09,90.36,90.7,94047.0,85.7236,86.2063,85.5154,85.8372,94047.0
2020-11-05 10:30:00,90.61,90.75,90.41,90.68,53196.0,85.752,85.8845,85.5627,85.8182,53196.0
2020-11-05 11:00:00,90.71,90.74,90.06,90.07,37480.0,85.8466,85.875,85.2315,85.2409,37480.0
2020-11-05 11:30:00,90.06,90.13,89.72,89.8,73307.0,85.2315,85.2977,84.9097,84.9854,73307.0
2020-11-05 12:00:00,89.82,90.08,89.24,89.43,57296.0,85.0043,85.2504,84.4554,84.6353,57296.0
2020-11-05 12:30:00,89.48,90.39,89.41,90.39,39878.0,84.6826,85.5438,84.6163,85.5438,39878.0
2020-11-05 13:00:00,90.4,90.46,90.09,90.42,61843.0,85.5532,85.61,85.2599,85.5722,61843.0
2020-11-05 13:30:00,90.44,90.52,90.18,90.22,33462.0,85.5911,85.6668,85.345,85.3829,33462.0
2020-11-05 14:00:00,90.35,90.43,90.11,90.27,35676.0,85.5059,85.5816,85.2788,85.4302,35676.0
2020-11-05 14:30:00,90.31,90.34,90.01,90.12,40449.0,85.4681,85.4965,85.1842,85.2883,40449.0
2020-11-05 15:00:00,90.12,90.29,89.99,90.15,57440.0,85.2883,85.4491,85.1652,85.3167,57440.0
2020-11-05 15:30:00,90.17,90.2,89.73,90.02,181597.0,85.3356,85.364,84.9192,85.1936,181597.0
2020-11-06 09:30:00,90.04,91.36,90.0,91.15,120653.0,85.2125,86.4618,85.1747,86.263,120653.0
2020-11-06 10:00:00,91.18,91.38,91.0,91.13,28670.0,86.2914,86.4807,86.1211,86.2441,28670.0
2020-11-06 10:30:00,91.16,91.16,90.42,90.42,24346.0,86.2725,86.2725,85.5722,85.5722,24346.0
2020-11-06 11:00:00,90.4,91.27,90.37,91.08,50729.0,85.5532,86.3766,85.5249,86.1968,50729.0
2020-11-06 11:30:00,91.05,91.15,90.52,90.63,24472.0,86.1684,86.263,85.6668,85.7709,24472.0
2020-11-06 12:00:00,90.7,90.83,90.4,90.43,39058.0,85.8372,85.9602,85.5532,85.5816,39058.0
2020-11-06 12:30:00,90.45,90.45,90.08,90.12,22176.0,85.6006,85.6006,85.2504,85.2883,22176.0
2020-11-06 13:00:00,90.13,90.33,89.99,90.05,13529.0,85.2977,85.487,85.1652,85.222,13529.0
2020-11-06 13:30:00,89.98,90.28,89.96,90.22,82007.0,85.1558,85.4397,85.1368,85.3829,82007.0
2020-11-06 14:00:00,90.26,90.77,90.23,90.67,19689.0,85.4208,85.9034,85.3924,85.8088,19689.0
2020-11-06 14:30:00,90.66,90.73,90.47,90.55,24623.0,85.7993,85.8656,85.6195,85.6952,24623.0
2020-11-06 15:00:00,90.52,90.66,90.37,90.58,39504.0,85.6668,85.7993,85.5249,85.7236,39504.0
2020-11-06 15:30:00,90.59,90.92,90.47,90.5,213062.0,85.7331,86.0454,85.6195,85.6479,213062.0
2020-11-09 09:30:00,91.66,91.86,88.69,88.78,358244.0,86.7457,86.935,83.9349,84.0201,358244.0
2020-11-09 10:00:00,88.98,89.45,88.1,88.2,186571.0,84.2094,84.6542,83.3766,83.4712,186571.0
2020-11-09 10:30:00,88.23,88.27,87.6,87.98,164955.0,83.4996,83.5374,82.9034,83.263,164955.0
2020-11-09 11:00:00,87.98,88.55,87.86,88.02,116967.0,83.263,83.8024,83.1494,83.3009,116967.0
2020-11-09 11:30:00,88.03,88.12,87.18,87.33,118238.0,83.3103,83.3955,82.5059,82.6478,118238.0
2020-11-09 12:00:00,87.26,87.48,86.65,87.2,112268.0,82.5816,82.7898,82.0043,82.5248,112268.0
2020-11-09 12:30:00,87.28,87.5,86.98,87.22,127784.0,82.6005,82.8087,82.3166,82.5437,127784.0
2020-11-09 13:00:00,87.22,87.39,86.84,86.93,82747.0,82.5437,82.7046,82.1841,82.2693,82747.0
2020-11-09 13:30:00,86.96,87.01,86.67,86.73,92141.0,82.2977,82.345,82.0232,82.08,92141.0
2020-11-09 14:00:00,86.73,86.91,86.12,86.17,65868.0,82.08,82.2504,81.5027,81.55,65868.0
2020-11-09 14:30:00,86.16,86.22,85.82,85.93,77290.0,81.5406,81.5974,81.2188,81.3229,77290.0
2020-11-09 15:00:00,85.92,85.93,85.53,85.7,111002.0,81.3134,81.3229,80.9444,81.1052,111002.0
2020-11-09 15:30:00,85.71,86.01,84.78,84.85,471297.0,81.1147,81.3986,80.2346,80.3008,471297.0
2020-11-10 09:30:00,84.57,85.64,84.24,85.61,187791.0,80.0358,81.0485,79.7235,81.0201,187791.0
2020-11-10 10:00:00,85.57,85.77,85.31,85.41,114269.0,80.9822,81.1715,80.7361,80.8308,114269.0
2020-11-10 10:30:00,85.41,85.88,85.41,85.71,95584.0,80.8308,81.2756,80.8308,81.1147,95584.0
2020-11-10 11:00:00,85.67,86.6,85.4,86.56,152602.0,81.0768,81.957,80.8213,81.9191,152602.0
2020-11-10 11:30:00,86.6,86.98,86.51,86.58,57646.0,81.957,82.3166,81.8718,81.9381,57646.0
2020-11-10 12:00:00,86.58,86.92,86.58,86.61,70523.0,81.9381,82.2598,81.9381,81.9664,70523.0
2020-11-10 12:30:00,86.63,86.64,86.32,86.4,104652.0,81.9854,81.9948,81.692,81.7677,104652.0
2020-11-10 13:00:00,86.48,86.75,86.39,86.44,63502.0,81.8434,82.0989,81.7582,81.8056,63502.0
2020-11-10 13:30:00,86.44,86.8,86.32,86.79,75580.0,81.8056,82.1463,81.692,82.1368,75580.0
2020-11-10 14:00:00,86.77,86.81,86.29,86.4,102786.0,82.1179,82.1557,81.6636,81.7677,102786.0
2020-11-10 14:30:00,86.45,86.61,86.19,86.24,148135.0,81.815,81.9664,81.569,81.6163,148135.0
2020-11-10 15:00:00,86.26,86.37,85.98,86.27,140882.0,81.6352,81.7393,81.3702,81.6447,140882.0
2020-11-10 15:30:00,86.23,86.62,86.1,86.3,380903.0,81.6068,81.9759,81.4838,81.6731,380903.0
2020-11-11 09:30:00,87.34,88.2,86.91,87.06,159097.0,82.6573,83.4712,82.2504,82.3923,159097.0
2020-11-11 10:00:00,87.05,87.63,86.94,87.41,127838.0,82.3829,82.9318,82.2788,82.7236,127838.0
2020-11-11 10:30:00,87.44,87.69,87.15,87.5,96434.0,82.7519,82.9885,82.4775,82.8087,96434.0
2020-11-11 11:00:00,87.54,87.86,87.49,87.51,136088.0,82.8466,83.1494,82.7993,82.8182,136088.0
2020-11-11 11:30:00,87.51,87.72,87.21,87.5,195452.0,82.8182,83.0169,82.5343,82.8087,195452.0
2020-11-11 12:00:00,87.52,87.55,87.23,87.52,275504.0,82.8277,82.856,82.5532,82.8277,275504.0
2020-11-11 12:30:00,87.48,87.68,87.35,87.45,383022.0,82.7898,82.9791,82.6668,82.7614,383022.0
2020-11-11 13:00:00,87.45,87.98,87.38,87.84,414770.0,82.7614,83.263,82.6952,83.1305,414770.0
2020-11-11 13:30:00,87.85,87.95,87.36,87.37,189654.0,83.14,83.2346,82.6762,82.6857,189654.0
2020-11-11 14:00:00,87.37,87.61,87.24,87.25,233254.0,82.6857,82.9128,82.5627,82.5721,233254.0
2020-11-11 14:30:00,87.26,87.64,87.18,87.57,168218.0,82.5816,82.9412,82.5059,82.875,168218.0
2020-11-11 15:00:00,87.58,87.63,87.23,87.25,241930.0,82.8844,82.9318,82.5532,82.5721,241930.0
2020-11-11 15:30:00,87.25,87.77,87.25,87.41,476451.0,82.5721,83.0643,82.5721,82.7236,476451.0
2020-11-12 09:30:00,88.09,88.83,87.79,88.53,269104.0,83.3671,84.0674,83.0832,83.7835,269104.0
2020-11-12 10:00:00,88.52,88.53,87.78,87.85,109053.0,83.774,83.7835,83.0737,83.14,109053.0
2020-11-12 10:30:00,87.83,88.09,87.76,87.9,175844.0,83.121,83.3671,83.0548,83.1873,175844.0
2020-11-12 11:00:00,87.89,88.01,87.41,87.54,327116.0,83.1778,83.2914,82.7236,82.8466,327116.0
2020-11-12 11:30:00,87.56,87.67,87.35,87.66,142290.0,82.8655,82.9696,82.6668,82.9602,142290.0
2020-11-12 12:00:00,87.66,87.68,87.22,87.22,197244.0,82.9602,82.9791,82.5437,82.5437,197244.0
2020-11-12 12:30:00,87.27,87.29,86.66,86.86,113162.0,82.5911,82.61,82.0138,82.203,113162.0
2020-11-12 13:00:00,86.81,86.98,86.63,86.72,50144.0,82.1557,82.3166,81.9854,82.0705,50144.0
2020-11-12 13:30:00,86.75,87.06,86.72,87.03,33616.0,82.0989,82.3923,82.0705,82.3639,33616.0
2020-11-12 14:00:00,87.05,87.1,86.82,86.93,98904.0,82.3829,82.4302,82.1652,82.2693,98904.0
2020-11-12 14:30:00,86.91,87.67,86.88,87.65,59941.0,82.2504,82.9696,82.222,82.9507,59941.0
2020-11-12 15:00:00,87.65,87.72,87.32,87.4,115693.0,82.9507,83.0169,82.6384,82.7141,115693.0
2020-11-12 15:30:00,87.37,87.84,87.22,87.5,508051.0,82.6857,83.1305,82.5437,82.8087,508051.0
2020-11-13 09:30:00,87.42,87.96,87.1,87.13,118286.0,82.9603,83.4727,82.6566,82.6851,118286.0
2020-11-13 10:00:00,87.15,87.19,86.82,86.95,24988.0,82.704,82.742,82.3909,82.5142,24988.0
2020-11-13 10:30:00,87.0,87.01,86.53,86.6,22955.0,82.5617,82.5712,82.1157,82.1821,22955.0
2020-11-13 11:00:00,86.62,86.78,86.48,86.58,25313.0,82.2011,82.3529,82.0682,82.1631,25313.0
2020-11-13 11:30:00,86.61,87.04,86.56,87.04,29427.0,82.1916,82.5996,82.1441,82.5996,29427.0
2020-11-13 12:00:00,87.08,87.42,87.08,87.24,84575.0,82.6376,82.9603,82.6376,82.7894,84575.0
2020-11-13 12:30:00,87.24,87.24,86.7,87.11,296579.0,82.7894,82.7894,82.277,82.6661,296579.0
2020-11-13 13:00:00,87.17,87.2,86.95,87.11,77902.0,82.723,82.7515,82.5142,82.6661,77902.0
2020-11-13 13:30:00,87.09,87.1,86.73,86.93,49945.0,82.6471,82.6566,82.3055,82.4953,49945.0
2020-11-13 14:00:00,86.9,87.28,86.89,87.17,39989.0,82.4668,82.8274,82.4573,82.723,39989.0
2020-11-13 14:30:00,87.16,87.34,87.04,87.32,25814.0,82.7135,82.8843,82.5996,82.8654,25814.0
2020-11-13 15:00:00,87.27,87.59,87.24,87.31,100303.0,82.8179,83.1216,82.7894,82.8559,100303.0
2020-11-13 15:30:00,87.33,87.78,87.29,87.37,205024.0,82.8748,83.3019,82.8369,82.9128,205024.0
2020-11-16 09:30:00,87.21,87.36,86.06,86.43,117521.0,82.761,82.9033,81.6696,82.0208,117521.0
2020-11-16 10:00:00,86.45,86.99,86.37,86.96,50377.0,82.0397,82.5522,81.9638,82.5237,50377.0
2020-11-16 10:30:00,86.99,87.23,86.79,87.23,45015.0,82.5522,82.7799,82.3624,82.7799,45015.0
2020-11-16 11:00:00,87.24,87.27,87.04,87.14,36017.0,82.7894,82.8179,82.5996,82.6945,36017.0
2020-11-16 11:30:00,87.14,87.36,87.06,87.3,24829.0,82.6945,82.9033,82.6186,82.8464,24829.0
2020-11-16 12:00:00,87.31,87.56,87.25,87.47,30243.0,82.8559,83.0931,82.7989,83.0077,30243.0
2020-11-16 12:30:00,87.48,87.7,87.48,87.67,25046.0,83.0172,83.226,83.0172,83.1975,25046.0
2020-11-16 13:00:00,87.69,87.87,87.64,87.73,22610.0,83.2165,83.3873,83.169,83.2544,22610.0
2020-11-16 13:30:00,87.77,87.98,87.49,87.49,24699.0,83.2924,83.4917,83.0267,83.0267,24699.0
2020-11-16 14:00:00,87.49,87.71,87.4,87.56,25154.0,83.0267,83.2355,82.9413,83.0931,25154.0
2020-11-16 14:30:00,87.58,87.64,87.48,87.52,26295.0,83.1121,83.169,83.0172,83.0552,26295.0
2020-11-16 15:00:00,87.51,87.77,87.39,87.59,37334.0,83.0457,83.2924,82.9318,83.1216,37334.0
2020-11-16 15:30:00,87.59,88.03,87.56,87.98,191185.0,83.1216,83.5391,83.0931,83.4917,191185.0
2020-11-17 09:30:00,87.47,88.13,87.0,88.05,53432.0,83.0077,83.634,82.5617,83.5581,53432.0
2020-11-17 10:00:00,88.1,88.29,87.31,87.41,127187.0,83.6056,83.7859,82.8559,82.9508,127187.0
2020-11-17 10:30:00,87.39,87.69,87.33,87.55,20250.0,82.9318,83.2165,82.8748,83.0836,20250.0
2020-11-17 11:00:00,87.58,87.98,87.54,87.98,28869.0,83.1121,83.4917,83.0741,83.4917,28869.0
2020-11-17 11:30:00,87.95,87.95,87.61,87.65,22888.0,83.4632,83.4632,83.1406,83.1785,22888.0
2020-11-17 12:00:00,87.63,87.78,87.19,87.51,51127.0,83.1595,83.3019,82.742,83.0457,51127.0
2020-11-17 12:30:00,87.51,87.69,87.32,87.6,44574.0,83.0457,83.2165,82.8654,83.1311,44574.0
2020-11-17 13:00:00,87.63,87.83,87.62,87.77,26284.0,83.1595,83.3493,83.1501,83.2924,26284.0
2020-11-17 13:30:00,87.77,87.83,87.56,87.56,25323.0,83.2924,83.3493,83.0931,83.0931,25323.0
2020-11-17 14:00:00,87.55,87.96,87.55,87.89,27910.0,83.0836,83.4727,83.0836,83.4063,27910.0
2020-11-17 14:30:00,87.88,87.95,87.76,87.89,19896.0,83.3968,83.4632,83.2829,83.4063,19896.0
2020-11-17 15:00:00,87.9,87.91,87.64,87.7,30946.0,83.4158,83.4253,83.169,83.226,30946.0
2020-11-17 15:30:00,87.68,87.72,87.19,87.2,150921.0,83.207,83.245,82.742,82.7515,150921.0
2020-11-18 09:30:00,87.25,87.5,86.72,87.14,49803.0,82.7989,83.0362,82.296,82.6945,49803.0
2020-11-18 10:00:00,87.11,87.63,87.04,87.46,20524.0,82.6661,83.1595,82.5996,82.9982,20524.0
2020-11-18 10:30:00,87.46,87.49,87.17,87.21,15548.0,82.9982,83.0267,82.723,82.761,15548.0
2020-11-18 11:00:00,87.22,87.41,87.11,87.31,20271.0,82.7705,82.9508,82.6661,82.8559,20271.0
2020-11-18 11:30:00,87.34,87.36,87.15,87.18,28148.0,82.8843,82.9033,82.704,82.7325,28148.0
2020-11-18 12:00:00,87.17,87.29,87.11,87.23,37286.0,82.723,82.8369,82.6661,82.7799,37286.0
2020-11-18 12:30:00,87.22,87.26,86.94,87.02,19538.0,82.7705,82.8084,82.5047,82.5807,19538.0
2020-11-18 13:00:00,87.02,87.31,86.98,87.15,23756.0,82.5807,82.8559,82.5427,82.704,23756.0
2020-11-18 13:30:00,87.16,87.22,86.95,87.18,29608.0,82.7135,82.7705,82.5142,82.7325,29608.0
2020-11-18 14:00:00,87.2,87.27,87.03,87.04,25702.0,82.7515,82.8179,82.5902,82.5996,25702.0
2020-11-18 14:30:00,87.03,87.16,86.71,86.78,36585.0,82.5902,82.7135,82.2865,82.3529,36585.0
2020-11-18 15:00:00,86.75,87.04,86.69,86.75,51661.0,82.3244,82.5996,82.2675,82.3244,51661.0
2020-11-18 15:30:00,86.75,86.77,85.99,85.99,145005.0,82.3244,82.3434,81.6032,81.6032,145005.0
2020-11-19 09:30:00,85.91,87.32,85.91,86.99,72142.0,81.5273,82.8654,81.5273,82.5522,72142.0
2020-11-19 10:00:00,87.02,87.32,86.38,86.54,30839.0,82.5807,82.8654,81.9733,82.1251,30839.0
2020-11-19 10:30:00,86.53,86.68,86.23,86.56,25958.0,82.1157,82.258,81.831,82.1441,25958.0
2020-11-19 11:00:00,86.48,86.8,86.42,86.55,83995.0,82.0682,82.3719,82.0113,82.1346,83995.0
2020-11-19 11:30:00,86.52,86.54,86.12,86.44,26935.0,82.1062,82.1251,81.7266,82.0303,26935.0
2020-11-19 12:00:00,86.44,86.48,86.26,86.42,17005.0,82.0303,82.0682,81.8594,82.0113,17005.0
2020-11-19 12:30:00,86.42,86.42,86.02,86.04,23775.0,82.0113,82.0113,81.6317,81.6507,23775.0
2020-11-19 13:00:00,86.05,86.27,86.02,86.09,30219.0,81.6601,81.8689,81.6317,81.6981,30219.0
2020-11-19 13:30:00,86.07,86.12,85.96,85.98,36534.0,81.6791,81.7266,81.5747,81.5937,36534.0
2020-11-19 14:00:00,85.96,86.01,85.83,85.97,56573.0,81.5747,81.6222,81.4514,81.5842,56573.0
2020-11-19 14:30:00,86.0,86.26,85.97,86.11,48311.0,81.6127,81.8594,81.5842,81.7171,48311.0
2020-11-19 15:00:00,86.1,86.38,86.06,86.2,56507.0,81.7076,81.9733,81.6696,81.8025,56507.0
2020-11-19 15:30:00,86.22,86.41,86.03,86.2,145193.0,81.8215,82.0018,81.6412,81.8025,145193.0
2020-11-20 09:30:00,86.48,87.18,86.12,86.36,68700.0,82.0682,82.7325,81.7266,81.9543,68700.0
2020-11-20 10:00:00,86.31,86.31,85.62,85.87,25870.0,81.9069,81.9069,81.2521,81.4893,25870.0
2020-11-20 10:30:00,85.84,86.23,85.64,86.2,72043.0,81.4609,81.831,81.2711,81.8025,72043.0
2020-11-20 11:00:00,86.2,86.46,86.1,86.27,22549.0,81.8025,82.0492,81.7076,81.8689,22549.0
2020-11-20 11:30:00,86.26,86.38,86.21,86.26,14450.0,81.8594,81.9733,81.812,81.8594,14450.0
2020-11-20 12:00:00,86.28,86.28,86.02,86.02,18493.0,81.8784,81.8784,81.6317,81.6317,18493.0
2020-11-20 12:30:00,86.02,86.05,85.73,85.89,19726.0,81.6317,81.6601,81.3565,81.5083,19726.0
2020-11-20 13:00:00,85.89,85.97,85.75,85.85,15564.0,81.5083,81.5842,81.3755,81.4704,15564.0
2020-11-20 13:30:00,85.84,85.91,85.78,85.8,21385.0,81.4609,81.5273,81.4039,81.4229,21385.0
2020-11-20 14:00:00,85.83,86.11,85.78,86.06,22565.0,81.4514,81.7171,81.4039,81.6696,22565.0
2020-11-20 14:30:00,86.06,86.12,85.92,85.95,24744.0,81.6696,81.7266,81.5368,81.5652,24744.0
2020-11-20 15:00:00,85.96,85.99,85.66,85.79,38472.0,81.5747,81.6032,81.29,81.4134,38472.0
2020-11-20 15:30:00,85.77,86.05,85.75,85.95,220483.0,81.3944,81.6601,81.3755,81.5652,220483.0
2020-11-23 09:30:00,85.75,86.35,85.62,85.97,70880.0,81.3755,81.9448,81.2521,81.5842,70880.0
2020-11-23 10:00:00,86.04,86.04,85.43,85.43,43712.0,81.6507,81.6507,81.0718,81.0718,43712.0
2020-11-23 10:30:00,85.46,85.79,85.46,85.72,38217.0,81.1002,81.4134,81.1002,81.347,38217.0
2020-11-23 11:00:00,85.72,85.72,85.07,85.17,38352.0,81.347,81.347,80.7301,80.825,38352.0
2020-11-23 11:30:00,85.18,85.22,84.93,85.05,36390.0,80.8345,80.8725,80.5973,80.7112,36390.0
2020-11-23 12:00:00,85.11,85.32,85.03,85.15,33653.0,80.7681,80.9674,80.6922,80.8061,33653.0
2020-11-23 12:30:00,85.18,85.27,85.06,85.14,20379.0,80.8345,80.9199,80.7207,80.7966,20379.0
2020-11-23 13:00:00,85.11,85.23,84.96,84.99,28427.0,80.7681,80.882,80.6258,80.6542,28427.0
2020-11-23 13:30:00,85.01,85.01,84.77,84.85,25047.0,80.6732,80.6732,80.4454,80.5214,25047.0
2020-11-23 14:00:00,84.85,85.04,84.77,84.92,27037.0,80.5214,80.7017,80.4454,80.5878,27037.0
2020-11-23 14:30:00,84.89,85.15,84.88,85.14,45821.0,80.5593,80.8061,80.5498,80.7966,45821.0
2020-11-23 15:00:00,85.13,85.53,85.1,85.39,81902.0,80.7871,81.1667,80.7586,81.0338,81902.0
2020-11-23 15:30:00,85.38,85.58,85.22,85.26,177632.0,81.0243,81.2141,80.8725,80.9104,177632.0
2020-11-24 09:30:00,85.43,85.92,84.89,84.95,83016.0,81.0718,81.5368,80.5593,80.6163,83016.0
2020-11-24 10:00:00,84.94,85.17,84.53,84.7,39521.0,80.6068,80.825,80.2177,80.379,39521.0
2020-11-24 10:30:00,84.74,84.75,84.1,84.19,82353.0,80.417,80.4265,79.8096,79.895,82353.0
2020-11-24 11:00:00,84.18,84.36,83.73,84.04,58884.0,79.8855,80.0564,79.4585,79.7527,58884.0
2020-11-24 11:30:00,84.03,84.24,83.91,83.97,86593.0,79.7432,79.9425,79.6293,79.6863,86593.0
2020-11-24 12:00:00,83.94,84.0,83.71,83.73,51618.0,79.6578,79.7147,79.4395,79.4585,51618.0
2020-11-24 12:30:00,83.72,83.87,83.59,83.79,62901.0,79.449,79.5914,79.3256,79.5154,62901.0
2020-11-24 13:00:00,83.79,83.95,83.69,83.76,30516.0,79.5154,79.6673,79.4205,79.487,30516.0
2020-11-24 13:30:00,83.76,84.07,83.55,83.62,88721.0,79.487,79.7812,79.2877,79.3541,88721.0
2020-11-24 14:00:00,83.62,84.03,83.59,83.92,77319.0,79.3541,79.7432,79.3256,79.6388,77319.0
2020-11-24 14:30:00,83.9,84.1,83.83,83.91,49534.0,79.6198,79.8096,79.5534,79.6293,49534.0
2020-11-24 15:00:00,83.91,83.93,83.43,83.67,65555.0,79.6293,79.6483,79.1738,79.4016,65555.0
2020-11-24 15:30:00,83.63,83.87,83.51,83.65,178137.0,79.3636,79.5914,79.2497,79.3826,178137.0
2020-11-25 09:30:00,84.31,85.53,84.15,85.46,117559.0,80.0089,81.1667,79.8571,81.1002,117559.0
2020-11-25 10:00:00,85.5,85.72,85.27,85.59,79612.0,81.1382,81.347,80.9199,81.2236,79612.0
2020-11-25 10:30:00,85.59,85.77,85.53,85.64,66561.0,81.2236,81.3944,81.1667,81.2711,66561.0
2020-11-25 11:00:00,85.64,86.1,85.56,85.94,65717.0,81.2711,81.7076,81.1951,81.5558,65717.0
2020-11-25 11:30:00,85.95,85.96,85.5,85.57,39051.0,81.5652,81.5747,81.1382,81.2046,39051.0
2020-11-25 12:00:00,85.59,85.81,85.4,85.68,36253.0,81.2236,81.4324,81.0433,81.309,36253.0
2020-11-25 12:30:00,85.63,85.88,85.51,85.63,33067.0,81.2616,81.4988,81.1477,81.2616,33067.0
2020-11-25 13:00:00,85.58,85.6,85.38,85.53,30182.0,81.2141,81.2331,81.0243,81.1667,30182.0
2020-11-25 13:30:00,85.5,85.86,85.48,85.81,43076.0,81.1382,81.4798,81.1192,81.4324,43076.0
2020-11-25 14:00:00,85.78,85.98,85.6,85.89,44698.0,81.4039,81.5937,81.2331,81.5083,44698.0
2020-11-25 14:30:00,85.9,85.99,85.43,85.55,37693.0,81.5178,81.6032,81.0718,81.1857,37693.0
2020-11-25 15:00:00,85.57,85.75,85.46,85.67,45239.0,81.2046,81.3755,81.1002,81.2995,45239.0
2020-11-25 15:30:00,85.67,85.74,85.44,85.58,169018.0,81.2995,81.366,81.0813,81.2141,169018.0
2020-11-27 09:30:00,85.93,86.14,85.12,85.84,77337.0,81.5463,81.7456,80.7776,81.4609,77337.0
2020-11-27 10:00:00,85.88,86.18,85.68,86.08,41381.0,81.4988,81.7835,81.309,81.6886,41381.0
2020-11-27 10:30:00,86.06,86.2,85.86,85.96,40316.0,81.6696,81.8025,81.4798,81.5747,40316.0
2020-11-27 11:00:00,85.95,86.23,85.87,86.23,52654.0,81.5652,81.831,81.4893,81.831,52654.0
2020-11-27 11:30:00,86.2,86.23,85.91,86.03,29886.0,81.8025,81.831,81.5273,81.6412,29886.0
2020-11-27 12:00:00,86.05,86.15,85.91,86.02,30494.0,81.6601,81.755,81.5273,81.6317,30494.0
2020-11-27 12:30:00,85.97,86.33,85.94,86.28,60238.0,81.5842,81.9259,81.5558,81.8784,60238.0
2020-11-30 09:30:00,86.21,86.75,85.56,85.95,118031.0,81.812,82.3244,81.1951,81.5652,118031.0
2020-11-30 10:00:00,85.95,86.29,85.8,85.89,64849.0,81.5652,81.8879,81.4229,81.5083,64849.0
2020-11-30 10:30:00,85.97,86.5,85.85,86.38,57387.0,81.5842,82.0872,81.4704,81.9733,57387.0
2020-11-30 11:00:00,86.4,86.43,86.03,86.32,54521.0,81.9923,82.0208,81.6412,81.9164,54521.0
2020-11-30 11:30:00,86.29,86.34,85.82,85.86,46043.0,81.8879,81.9354,81.4419,81.4798,46043.0
2020-11-30 12:00:00,85.83,86.32,85.83,86.23,39332.0,81.4514,81.9164,81.4514,81.831,39332.0
2020-11-30 12:30:00,86.19,86.29,86.01,86.21,37827.0,81.793,81.8879,81.6222,81.812,37827.0
2020-11-30 13:00:00,86.23,86.35,85.98,86.3,34990.0,81.831,81.9448,81.5937,81.8974,34990.0
2020-11-30 13:30:00,86.31,86.36,86.1,86.2,33861.0,81.9069,81.9543,81.7076,81.8025,33861.0
2020-11-30 14:00:00,86.21,86.33,86.03,86.31,37067.0,81.812,81.9259,81.6412,81.9069,37067.0
2020-11-30 14:30:00,86.3,86.63,86.23,86.61,39549.0,81.8974,82.2106,81.831,82.1916,39549.0
2020-11-30 15:00:00,86.61,86.72,86.39,86.69,55516.0,82.1916,82.296,81.9828,82.2675,55516.0
2020-11-30 15:30:00,86.67,87.84,86.61,87.76,408128.0,82.2485,83.3588,82.1916,83.2829,408128.0
2020-12-01 09:30:00,88.37,88.46,87.51,87.65,129537.0,83.8618,83.9472,83.0457,83.1785,129537.0
2020-12-01 10:00:00,87.73,87.9,87.33,87.55,74585.0,83.2544,83.4158,82.8748,83.0836,74585.0
2020-12-01 10:30:00,87.54,87.69,86.71,86.78,72624.0,83.0741,83.2165,82.2865,82.3529,72624.0
2020-12-01 11:00:00,86.8,87.15,86.61,87.08,64118.0,82.3719,82.704,82.1916,82.6376,64118.0
2020-12-01 11:30:00,87.06,87.34,86.97,87.17,57815.0,82.6186,82.8843,82.5332,82.723,57815.0
2020-12-01 12:00:00,87.16,87.21,86.81,86.87,56142.0,82.7135,82.761,82.3814,82.4383,56142.0
2020-12-01 12:30:00,86.87,87.0,86.65,86.77,51082.0,82.4383,82.5617,82.2295,82.3434,51082.0
2020-12-01 13:00:00,86.77,87.31,86.76,87.31,65300.0,82.3434,82.8559,82.3339,82.8559,65300.0
2020-12-01 13:30:00,87.32,87.44,87.25,87.43,71474.0,82.8654,82.9792,82.7989,82.9697,71474.0
2020-12-01 14:00:00,87.42,87.67,87.34,87.55,72834.0,82.9603,83.1975,82.8843,83.0836,72834.0
2020-12-01 14:30:00,87.55,87.74,87.3,87.38,76095.0,83.0836,83.2639,82.8464,82.9223,76095.0
2020-12-01 15:00:00,87.38,87.46,87.25,87.43,81675.0,82.9223,82.9982,82.7989,82.9697,81675.0
2020-12-01 15:30:00,87.44,87.9,87.35,87.82,339600.0,82.9792,83.4158,82.8938,83.3399,339600.0
2020-12-02 09:30:00,87.77,87.94,87.02,87.31,81434.0,83.2924,83.4537,82.5807,82.8559,81434.0
2020-12-02 10:00:00,87.32,87.41,86.64,86.64,46814.0,82.8654,82.9508,82.22,82.22,46814.0
2020-12-02 10:30:00,86.72,86.72,86.31,86.34,45978.0,82.296,82.296,81.9069,81.9354,45978.0
2020-12-02 11:00:00,86.3,86.34,85.66,85.77,40014.0,81.8974,81.9354,81.29,81.3944,40014.0
2020-12-02 11:30:00,85.77,85.77,85.34,85.45,58934.0,81.3944,81.3944,80.9864,81.0908,58934.0
2020-12-02 12:00:00,85.41,85.45,85.08,85.34,58697.0,81.0528,81.0908,80.7396,80.9864,58697.0
2020-12-02 12:30:00,85.37,85.63,85.33,85.63,52222.0,81.0148,81.2616,80.9769,81.2616,52222.0
2020-12-02 13:00:00,85.63,85.87,85.63,85.69,27673.0,81.2616,81.4893,81.2616,81.3185,27673.0
2020-12-02 13:30:00,85.67,86.03,85.63,85.89,36105.0,81.2995,81.6412,81.2616,81.5083,36105.0
2020-12-02 14:00:00,85.96,86.05,85.86,85.9,38438.0,81.5747,81.6601,81.4798,81.5178,38438.0
2020-12-02 14:30:00,85.89,85.96,85.8,85.87,34864.0,81.5083,81.5747,81.4229,81.4893,34864.0
2020-12-02 15:00:00,85.86,86.09,85.85,85.89,34910.0,81.4798,81.6981,81.4704,81.5083,34910.0
2020-12-02 15:30:00,85.92,86.29,85.85,86.26,206655.0,81.5368,81.8879,81.4704,81.8594,206655.0
2020-12-03 09:30:00,85.95,86.7,85.58,86.26,61021.0,81.5652,82.277,81.2141,81.8594,61021.0
2020-12-03 10:00:00,86.33,86.91,86.2,86.82,65889.0,81.9259,82.4763,81.8025,82.3909,65889.0
2020-12-03 10:30:00,86.69,86.8,86.54,86.62,22685.0,82.2675,82.3719,82.1251,82.2011,22685.0
2020-12-03 11:00:00,86.64,86.77,86.41,86.56,32824.0,82.22,82.3434,82.0018,82.1441,32824.0
2020-12-03 11:30:00,86.53,86.71,86.26,86.29,29518.0,82.1157,82.2865,81.8594,81.8879,29518.0
2020-12-03 12:00:00,86.28,86.34,85.96,86.01,20033.0,81.8784,81.9354,81.5747,81.6222,20033.0
2020-12-03 12:30:00,86.01,86.27,86.01,86.19,23175.0,81.6222,81.8689,81.6222,81.793,23175.0
2020-12-03 13:00:00,86.15,86.31,86.0,86.05,30713.0,81.755,81.9069,81.6127,81.6601,30713.0
2020-12-03 13:30:00,86.06,86.21,85.93,86.1,26337.0,81.6696,81.812,81.5463,81.7076,26337.0
2020-12-03 14:00:00,86.11,86.23,86.01,86.18,23829.0,81.7171,81.831,81.6222,81.7835,23829.0
2020-12-03 14:30:00,86.14,86.32,86.09,86.32,19202.0,81.7456,81.9164,81.6981,81.9164,19202.0
2020-12-03 15:00:00,86.3,86.6,86.29,86.51,32533.0,81.8974,82.1821,81.8879,82.0967,32533.0
2020-12-03 15:30:00,86.51,86.62,86.19,86.59,163200.0,82.0967,82.2011,81.793,82.1726,163200.0
2020-12-04 09:30:00,86.35,87.27,86.31,86.42,42878.0,81.9448,82.8179,81.9069,82.0113,42878.0
2020-12-04 10:00:00,86.48,86.95,86.33,86.37,24172.0,82.0682,82.5142,81.9259,81.9638,24172.0
2020-12-04 10:30:00,86.36,86.45,86.14,86.39,55984.0,81.9543,82.0397,81.7456,81.9828,55984.0
2020-12-04 11:00:00,86.39,86.45,86.07,86.22,25584.0,81.9828,82.0397,81.6791,81.8215,25584.0
2020-12-04 11:30:00,86.17,86.31,86.06,86.07,40390.0,81.774,81.9069,81.6696,81.6791,40390.0
2020-12-04 12:00:00,86.06,86.18,86.02,86.07,18541.0,81.6696,81.7835,81.6317,81.6791,18541.0
2020-12-04 12:30:00,86.08,86.24,86.04,86.05,20648.0,81.6886,81.8405,81.6507,81.6601,20648.0
2020-12-04 13:00:00,86.06,86.17,85.94,86.14,27707.0,81.6696,81.774,81.5558,81.7456,27707.0
2020-12-04 13:30:00,86.12,86.13,85.83,85.86,22815.0,81.7266,81.7361,81.4514,81.4798,22815.0
2020-12-04 14:00:00,85.89,86.14,85.86,85.95,21698.0,81.5083,81.7456,81.4798,81.5652,21698.0
2020-12-04 14:30:00,85.95,86.25,85.94,86.2,30143.0,81.5652,81.8499,81.5558,81.8025,30143.0
2020-12-04 15:00:00,86.21,86.49,86.17,86.34,36617.0,81.812,82.0777,81.774,81.9354,36617.0
2020-12-04 15:30:00,86.36,86.49,86.19,86.34,165462.0,81.9543,82.0777,81.793,81.9354,165462.0
2020-12-07 09:30:00,86.25,87.41,86.25,87.37,138272.0,81.8499,82.9508,81.8499,82.9128,138272.0
2020-12-07 10:00:00,87.37,87.48,86.52,86.52,32884.0,82.9128,83.0172,82.1062,82.1062,32884.0
2020-12-07 10:30:00,86.55,86.66,86.34,86.38,30408.0,82.1346,82.239,81.9354,81.9733,30408.0
2020-12-07 11:00:00,86.37,86.51,86.18,86.33,35223.0,81.9638,82.0967,81.7835,81.9259,35223.0
2020-12-07 11:30:00,86.35,86.51,86.28,86.31,16299.0,81.9448,82.0967,81.8784,81.9069,16299.0
2020-12-07 12:00:00,86.31,86.44,86.26,86.39,24164.0,81.9069,82.0303,81.8594,81.9828,24164.0
2020-12-07 12:30:00,86.36,86.56,86.27,86.41,18208.0,81.9543,82.1441,81.8689,82.0018,18208.0
2020-12-07 13:00:00,86.38,86.52,86.26,86.38,23442.0,81.9733,82.1062,81.8594,81.9733,23442.0
2020-12-07 13:30:00,86.42,86.64,86.38,86.64,16997.0,82.0113,82.22,81.9733,82.22,16997.0
2020-12-07 14:00:00,86.63,86.63,86.43,86.47,20487.0,82.2106,82.2106,82.0208,82.0587,20487.0
2020-12-07 14:30:00,86.47,86.55,86.4,86.52,27862.0,82.0587,82.1346,81.9923,82.1062,27862.0
2020-12-07 15:00:00,86.52,86.78,86.48,86.7,28032.0,82.1062,82.3529,82.0682,82.277,28032.0
2020-12-07 15:30:00,86.7,86.8,86.28,86.76,152986.0,82.277,82.3719,81.8784,82.3339,152986.0
2020-12-08 09:30:00,86.26,86.88,86.0,86.64,131821.0,81.8594,82.4478,81.6127,82.22,131821.0
2020-12-08 10:00:00,86.62,86.79,86.34,86.47,65701.0,82.2011,82.3624,81.9354,82.0587,65701.0
2020-12-08 10:30:00,86.47,86.77,86.39,86.73,37792.0,82.0587,82.3434,81.9828,82.3055,37792.0
2020-12-08 11:00:00,86.79,87.27,86.74,87.21,54439.0,82.3624,82.8179,82.3149,82.761,54439.0
2020-12-08 11:30:00,87.23,87.37,87.18,87.24,25499.0,82.7799,82.9128,82.7325,82.7894,25499.0
2020-12-08 12:00:00,87.28,87.39,87.1,87.2,43329.0,82.8274,82.9318,82.6566,82.7515,43329.0
2020-12-08 12:30:00,87.18,87.32,87.13,87.15,31552.0,82.7325,82.8654,82.6851,82.704,31552.0
2020-12-08 13:00:00,87.16,87.41,87.08,87.28,60668.0,82.7135,82.9508,82.6376,82.8274,60668.0
2020-12-08 13:30:00,87.28,87.29,87.12,87.22,25741.0,82.8274,82.8369,82.6756,82.7705,25741.0
2020-12-08 14:00:00,87.21,87.25,86.98,87.2,31965.0,82.761,82.7989,82.5427,82.7515,31965.0
2020-12-08 14:30:00,87.19,87.4,87.17,87.29,41058.0,82.742,82.9413,82.723,82.8369,41058.0
2020-12-08 15:00:00,87.29,87.38,87.19,87.24,44514.0,82.8369,82.9223,82.742,82.7894,44514.0
2020-12-08 15:30:00,87.24,87.33,87.05,87.08,201708.0,82.7894,82.8748,82.6091,82.6376,201708.0
2020-12-09 09:30:00,87.31,87.5,86.3,86.44,54964.0,82.8559,83.0362,81.8974,82.0303,54964.0
2020-12-09 10:00:00,86.4,86.6,86.21,86.58,27581.0,81.9923,82.1821,81.812,82.1631,27581.0
2020-12-09 10:30:00,86.55,86.79,86.51,86.62,45846.0,82.1346,82.3624,82.0967,82.2011,45846.0
2020-12-09 11:00:00,86.62,86.73,86.35,86.56,33117.0,82.2011,82.3055,81.9448,82.1441,33117.0
2020-12-09 11:30:00,86.56,86.67,86.43,86.49,22660.0,82.1441,82.2485,82.0208,82.0777,22660.0
2020-12-09 12:00:00,86.52,86.52,86.1,86.27,27016.0,82.1062,82.1062,81.7076,81.8689,27016.0
2020-12-09 12:30:00,86.27,86.48,86.23,86.28,25196.0,81.8689,82.0682,81.831,81.8784,25196.0
2020-12-09 13:00:00,86.27,86.39,86.05,86.31,32128.0,81.8689,81.9828,81.6601,81.9069,32128.0
2020-12-09 13:30:00,86.29,86.51,86.28,86.45,27629.0,81.8879,82.0967,81.8784,82.0397,27629.0
2020-12-09 14:00:00,86.52,86.68,86.45,86.63,29077.0,82.1062,82.258,82.0397,82.2106,29077.0
2020-12-09 14:30:00,86.62,86.64,86.43,86.56,24821.0,82.2011,82.22,82.0208,82.1441,24821.0
2020-12-09 15:00:00,86.54,86.62,86.45,86.54,41104.0,82.1251,82.2011,82.0397,82.1251,41104.0
2020-12-09 15:30:00,86.52,86.65,86.38,86.44,173629.0,82.1062,82.2295,81.9733,82.0303,173629.0
2020-12-10 09:30:00,86.69,87.2,86.39,86.88,68494.0,82.2675,82.7515,81.9828,82.4478,68494.0
2020-12-10 10:00:00,86.88,86.89,86.01,86.01,36827.0,82.4478,82.4573,81.6222,81.6222,36827.0
2020-12-10 10:30:00,86.01,86.2,85.75,85.8,40143.0,81.6222,81.8025,81.3755,81.4229,40143.0
2020-12-10 11:00:00,85.84,85.87,85.51,85.85,71395.0,81.4609,81.4893,81.1477,81.4704,71395.0
2020-12-10 11:30:00,85.84,86.05,85.55,85.56,33091.0,81.4609,81.6601,81.1857,81.1951,33091.0
2020-12-10 12:00:00,85.62,85.81,85.59,85.67,27989.0,81.2521,81.4324,81.2236,81.2995,27989.0
2020-12-10 12:30:00,85.67,85.86,85.64,85.7,28256.0,81.2995,81.4798,81.2711,81.328,28256.0
2020-12-10 13:00:00,85.73,85.82,85.6,85.61,34656.0,81.3565,81.4419,81.2331,81.2426,34656.0
2020-12-10 13:30:00,85.63,85.63,85.26,85.32,59265.0,81.2616,81.2616,80.9104,80.9674,59265.0
2020-12-10 14:00:00,85.34,85.43,85.05,85.05,35678.0,80.9864,81.0718,80.7112,80.7112,35678.0
2020-12-10 14:30:00,85.08,85.35,85.06,85.24,38658.0,80.7396,80.9959,80.7207,80.8915,38658.0
2020-12-10 15:00:00,85.28,85.46,85.26,85.42,58645.0,80.9294,81.1002,80.9104,81.0623,58645.0
2020-12-10 15:30:00,85.42,85.56,85.27,85.33,206502.0,81.0623,81.1951,80.9199,80.9769,206502.0
2020-12-11 09:30:00,85.37,85.86,85.2,85.5,79848.0,81.0148,81.4798,80.8535,81.1382,79848.0
2020-12-11 10:00:00,85.51,86.17,85.42,86.09,39135.0,81.1477,81.774,81.0623,81.6981,39135.0
2020-12-11 10:30:00,86.08,86.13,85.83,85.88,53696.0,81.6886,81.7361,81.4514,81.4988,53696.0
2020-12-11 11:00:00,85.92,85.96,85.65,85.66,30819.0,81.5368,81.5747,81.2806,81.29,30819.0
2020-12-11 11:30:00,85.66,85.85,85.51,85.68,26097.0,81.29,81.4704,81.1477,81.309,26097.0
2020-12-11 12:00:00,85.7,85.7,85.5,85.61,23782.0,81.328,81.328,81.1382,81.2426,23782.0
2020-12-11 12:30:00,85.61,85.85,85.53,85.85,32173.0,81.2426,81.4704,81.1667,81.4704,32173.0
2020-12-11 13:00:00,85.87,86.06,85.82,85.92,28048.0,81.4893,81.6696,81.4419,81.5368,28048.0
2020-12-11 13:30:00,85.9,85.9,85.54,85.7,60403.0,81.5178,81.5178,81.1762,81.328,60403.0
2020-12-11 14:00:00,85.7,85.87,85.7,85.82,59673.0,81.328,81.4893,81.328,81.4419,59673.0
2020-12-11 14:30:00,85.81,86.09,85.8,85.95,45249.0,81.4324,81.6981,81.4229,81.5652,45249.0
2020-12-11 15:00:00,85.92,86.25,85.91,86.09,28686.0,81.5368,81.8499,81.5273,81.6981,28686.0
2020-12-11 15:30:00,86.1,86.23,85.83,85.85,195945.0,81.7076,81.831,81.4514,81.4704,195945.0
2020-12-14 09:30:00,85.98,86.64,85.82,86.47,89957.0,81.5937,82.22,81.4419,82.0587,89957.0
2020-12-14 10:00:00,86.5,86.84,86.36,86.5,38055.0,82.0872,82.4098,81.9543,82.0872,38055.0
2020-12-14 10:30:00,86.5,86.64,86.36,86.37,41009.0,82.0872,82.22,81.9543,81.9638,41009.0
2020-12-14 11:00:00,86.38,86.39,85.95,86.0,36768.0,81.9733,81.9828,81.5652,81.6127,36768.0
2020-12-14 11:30:00,86.01,86.21,85.85,86.06,24007.0,81.6222,81.812,81.4704,81.6696,24007.0
2020-12-14 12:00:00,86.06,86.08,85.86,85.92,22201.0,81.6696,81.6886,81.4798,81.5368,22201.0
2020-12-14 12:30:00,85.92,86.03,85.8,85.9,25340.0,81.5368,81.6412,81.4229,81.5178,25340.0
2020-12-14 13:00:00,85.92,86.06,85.83,85.86,24407.0,81.5368,81.6696,81.4514,81.4798,24407.0
2020-12-14 13:30:00,85.87,86.17,85.76,86.09,28216.0,81.4893,81.774,81.3849,81.6981,28216.0
2020-12-14 14:00:00,86.1,86.1,85.84,85.84,28356.0,81.7076,81.7076,81.4609,81.4609,28356.0
2020-12-14 14:30:00,85.86,86.38,85.84,86.24,63114.0,81.4798,81.9733,81.4609,81.8405,63114.0
2020-12-14 15:00:00,86.26,86.4,86.2,86.27,32052.0,81.8594,81.9923,81.8025,81.8689,32052.0
2020-12-14 15:30:00,86.26,86.28,85.88,86.02,160121.0,81.8594,81.8784,81.4988,81.6317,160121.0
2020-12-15 09:30:00,86.38,86.84,86.0,86.56,60254.0,81.9733,82.4098,81.6127,82.1441,60254.0
2020-12-15 10:00:00,86.64,87.0,86.16,86.95,27112.0,82.22,82.5617,81.7645,82.5142,27112.0
2020-12-15 10:30:00,86.91,87.19,86.78,86.78,28015.0,82.4763,82.742,82.3529,82.3529,28015.0
2020-12-15 11:00:00,86.77,87.02,86.75,86.79,33504.0,82.3434,82.5807,82.3244,82.3624,33504.0
2020-12-15 11:30:00,86.8,87.05,86.71,87.05,25077.0,82.3719,82.6091,82.2865,82.6091,25077.0
2020-12-15 12:00:00,87.04,87.09,86.86,86.95,21929.0,82.5996,82.6471,82.4288,82.5142,21929.0
2020-12-15 12:30:00,86.95,87.03,86.81,86.84,23144.0,82.5142,82.5902,82.3814,82.4098,23144.0
2020-12-15 13:00:00,86.86,86.95,86.69,86.69,24875.0,82.4288,82.5142,82.2675,82.2675,24875.0
2020-12-15 13:30:00,86.66,86.76,86.54,86.7,37925.0,82.239,82.3339,82.1251,82.277,37925.0
2020-12-15 14:00:00,86.66,86.8,86.55,86.59,16635.0,82.239,82.3719,82.1346,82.1726,16635.0
2020-12-15 14:30:00,86.56,86.6,86.33,86.36,27879.0,82.1441,82.1821,81.9259,81.9543,27879.0
2020-12-15 15:00:00,86.36,86.38,86.16,86.3,31613.0,81.9543,81.9733,81.7645,81.8974,31613.0
2020-12-15 15:30:00,86.27,86.33,85.96,86.16,278290.0,81.8689,81.9259,81.5747,81.7645,278290.0
2020-12-16 09:30:00,86.39,87.05,86.27,86.57,42651.0,81.9828,82.6091,81.8689,82.1536,42651.0
2020-12-16 10:00:00,86.53,87.48,86.5,87.48,42298.0,82.1157,83.0172,82.0872,83.0172,42298.0
2020-12-16 10:30:00,87.44,87.6,87.3,87.45,40935.0,82.9792,83.1311,82.8464,82.9887,40935.0
2020-12-16 11:00:00,87.4,87.64,86.88,86.88,34546.0,82.9413,83.169,82.4478,82.4478,34546.0
2020-12-16 11:30:00,86.86,87.11,86.81,86.95,36140.0,82.4288,82.6661,82.3814,82.5142,36140.0
2020-12-16 12:00:00,86.95,87.26,86.74,87.0,25882.0,82.5142,82.8084,82.3149,82.5617,25882.0
2020-12-16 12:30:00,86.99,86.99,86.66,86.74,14274.0,82.5522,82.5522,82.239,82.3149,14274.0
2020-12-16 13:00:00,86.73,86.84,86.64,86.71,15298.0,82.3055,82.4098,82.22,82.2865,15298.0
2020-12-16 13:30:00,86.72,86.78,86.55,86.58,13600.0,82.296,82.3529,82.1346,82.1631,13600.0
2020-12-16 14:00:00,86.58,86.65,86.38,86.59,18604.0,82.1631,82.2295,81.9733,82.1726,18604.0
2020-12-16 14:30:00,86.59,86.82,86.56,86.69,19471.0,82.1726,82.3909,82.1441,82.2675,19471.0
2020-12-16 15:00:00,86.7,86.78,86.57,86.65,23734.0,82.277,82.3529,82.1536,82.2295,23734.0
2020-12-16 15:30:00,86.66,86.72,86.54,86.66,98526.0,82.239,82.296,82.1251,82.239,98526.0
2020-12-17 09:30:00,87.06,87.86,87.02,87.45,70367.0,82.6186,83.3778,82.5807,82.9887,70367.0
2020-12-17 10:00:00,87.39,87.49,87.08,87.28,33207.0,82.9318,83.0267,82.6376,82.8274,33207.0
2020-12-17 10:30:00,87.28,87.68,87.28,87.49,28041.0,82.8274,83.207,82.8274,83.0267,28041.0
2020-12-17 11:00:00,87.5,87.51,87.21,87.22,27755.0,83.0362,83.0457,82.761,82.7705,27755.0
2020-12-17 11:30:00,87.29,87.49,87.03,87.06,23954.0,82.8369,83.0267,82.5902,82.6186,23954.0
2020-12-17 12:00:00,87.06,87.12,86.81,87.01,26877.0,82.6186,82.6756,82.3814,82.5712,26877.0
2020-12-17 12:30:00,86.99,87.05,86.9,86.98,19847.0,82.5522,82.6091,82.4668,82.5427,19847.0
2020-12-17 13:00:00,86.99,87.26,86.99,87.22,25431.0,82.5522,82.8084,82.5522,82.7705,25431.0
2020-12-17 13:30:00,87.22,87.33,87.09,87.3,23419.0,82.7705,82.8748,82.6471,82.8464,23419.0
2020-12-17 14:00:00,87.33,87.47,87.31,87.41,20772.0,82.8748,83.0077,82.8559,82.9508,20772.0
2020-12-17 14:30:00,87.39,87.43,87.08,87.15,23772.0,82.9318,82.9697,82.6376,82.704,23772.0
2020-12-17 15:00:00,87.17,87.25,87.03,87.15,29044.0,82.723,82.7989,82.5902,82.704,29044.0
2020-12-17 15:30:00,87.13,87.37,87.09,87.19,84827.0,82.6851,82.9128,82.6471,82.742,84827.0
2020-12-18 09:30:00,87.26,87.43,86.93,87.34,197704.0,82.8084,82.9697,82.4953,82.8843,197704.0
2020-12-18 10:00:00,87.38,87.41,86.79,86.91,20711.0,82.9223,82.9508,82.3624,82.4763,20711.0
2020-12-18 10:30:00,86.89,87.13,86.7,87.03,42281.0,82.4573,82.6851,82.277,82.5902,42281.0
2020-12-18 11:00:00,87.0,87.0,86.74,86.81,37016.0,82.5617,82.5617,82.3149,82.3814,37016.0
2020-12-18 11:30:00,86.82,87.17,86.7,87.1,83578.0,82.3909,82.723,82.277,82.6566,83578.0
2020-12-18 12:00:00,87.14,87.3,87.06,87.29,14503.0,82.6945,82.8464,82.6186,82.8369,14503.0
2020-12-18 12:30:00,87.3,87.51,87.28,87.34,16057.0,82.8464,83.0457,82.8274,82.8843,16057.0
2020-12-18 13:00:00,87.34,87.34,87.07,87.18,16634.0,82.8843,82.8843,82.6281,82.7325,16634.0
2020-12-18 13:30:00,87.19,87.31,87.07,87.28,26683.0,82.742,82.8559,82.6281,82.8274,26683.0
2020-12-18 14:00:00,87.25,87.38,87.16,87.37,19418.0,82.7989,82.9223,82.7135,82.9128,19418.0
2020-12-18 14:30:00,87.36,87.41,87.17,87.19,20053.0,82.9033,82.9508,82.723,82.742,20053.0
2020-12-18 15:00:00,87.2,87.55,87.1,87.55,43418.0,82.7515,83.0836,82.6566,83.0836,43418.0
2020-12-18 15:30:00,87.53,88.28,87.45,88.1,255714.0,83.0646,83.7764,82.9887,83.6056,255714.0
2020-12-21 09:30:00,87.38,87.71,86.18,86.53,99681.0,82.9223,83.2355,81.7835,82.1157,99681.0
2020-12-21 10:00:00,86.51,86.73,86.0,86.13,46491.0,82.0967,82.3055,81.6127,81.7361,46491.0
2020-12-21 10:30:00,86.08,86.58,86.06,86.21,37020.0,81.6886,82.1631,81.6696,81.812,37020.0
2020-12-21 11:00:00,86.17,86.29,86.0,86.16,36782.0,81.774,81.8879,81.6127,81.7645,36782.0
2020-12-21 11:30:00,86.18,86.46,86.12,86.41,42697.0,81.7835,82.0492,81.7266,82.0018,42697.0
2020-12-21 12:00:00,86.37,87.02,86.37,86.95,31207.0,81.9638,82.5807,81.9638,82.5142,31207.0
2020-12-21 12:30:00,87.01,87.08,86.9,87.0,28304.0,82.5712,82.6376,82.4668,82.5617,28304.0
2020-12-21 13:00:00,87.04,87.06,86.54,86.62,33586.0,82.5996,82.6186,82.1251,82.2011,33586.0
2020-12-21 13:30:00,86.64,86.79,86.38,86.57,38734.0,82.22,82.3624,81.9733,82.1536,38734.0
2020-12-21 14:00:00,86.57,86.7,86.5,86.7,25616.0,82.1536,82.277,82.0872,82.277,25616.0
2020-12-21 14:30:00,86.68,86.76,86.59,86.7,30170.0,82.258,82.3339,82.1726,82.277,30170.0
2020-12-21 15:00:00,86.71,86.76,86.35,86.35,54044.0,82.2865,82.3339,81.9448,81.9448,54044.0
2020-12-21 15:30:00,86.37,86.74,86.13,86.53,238182.0,81.9638,82.3149,81.7361,82.1157,238182.0
2020-12-22 09:30:00,86.2,86.91,85.79,85.96,43576.0,81.8025,82.4763,81.4134,81.5747,43576.0
2020-12-22 10:00:00,85.97,86.14,85.8,86.12,33886.0,81.5842,81.7456,81.4229,81.7266,33886.0
2020-12-22 10:30:00,86.12,86.54,86.11,86.47,33282.0,81.7266,82.1251,81.7171,82.0587,33282.0
2020-12-22 11:00:00,86.45,86.74,86.19,86.68,21515.0,82.0397,82.3149,81.793,82.258,21515.0
2020-12-22 11:30:00,86.68,86.78,86.49,86.6,28440.0,82.258,82.3529,82.0777,82.1821,28440.0
2020-12-22 12:00:00,86.61,86.79,86.58,86.62,24450.0,82.1916,82.3624,82.1631,82.2011,24450.0
2020-12-22 12:30:00,86.65,86.75,86.4,86.42,19320.0,82.2295,82.3244,81.9923,82.0113,19320.0
2020-12-22 13:00:00,86.46,86.72,86.43,86.67,26891.0,82.0492,82.296,82.0208,82.2485,26891.0
2020-12-22 13:30:00,86.68,86.79,86.64,86.65,25258.0,82.258,82.3624,82.22,82.2295,25258.0
2020-12-22 14:00:00,86.64,86.75,86.54,86.75,37191.0,82.22,82.3244,82.1251,82.3244,37191.0
2020-12-22 14:30:00,86.73,86.78,86.58,86.63,24518.0,82.3055,82.3529,82.1631,82.2106,24518.0
2020-12-22 15:00:00,86.61,86.67,86.28,86.39,45279.0,82.1916,82.2485,81.8784,81.9828,45279.0
2020-12-22 15:30:00,86.38,86.67,86.36,86.56,167264.0,81.9733,82.2485,81.9543,82.1441,167264.0
2020-12-23 09:30:00,86.7,87.37,86.7,86.92,44455.0,82.277,82.9128,82.277,82.4858,44455.0
2020-12-23 10:00:00,87.02,87.14,86.67,87.03,19169.0,82.5807,82.6945,82.2485,82.5902,19169.0
2020-12-23 10:30:00,86.96,87.0,86.68,86.81,16385.0,82.5237,82.5617,82.258,82.3814,16385.0
2020-12-23 11:00:00,86.75,86.88,86.66,86.72,13292.0,82.3244,82.4478,82.239,82.296,13292.0
2020-12-23 11:30:00,86.71,87.01,86.71,86.95,12360.0,82.2865,82.5712,82.2865,82.5142,12360.0
2020-12-23 12:00:00,87.01,87.23,87.01,87.23,16938.0,82.5712,82.7799,82.5712,82.7799,16938.0
2020-12-23 12:30:00,87.23,87.3,87.09,87.09,9500.0,82.7799,82.8464,82.6471,82.6471,9500.0
2020-12-23 13:00:00,87.09,87.16,87.01,87.07,19432.0,82.6471,82.7135,82.5712,82.6281,19432.0
2020-12-23 13:30:00,87.05,87.16,87.03,87.09,24019.0,82.6091,82.7135,82.5902,82.6471,24019.0
2020-12-23 14:00:00,87.1,87.17,87.0,87.03,18628.0,82.6566,82.723,82.5617,82.5902,18628.0
2020-12-23 14:30:00,87.06,87.1,86.89,86.97,17386.0,82.6186,82.6566,82.4573,82.5332,17386.0
2020-12-23 15:00:00,86.95,87.2,86.94,87.2,29855.0,82.5142,82.7515,82.5047,82.7515,29855.0
2020-12-23 15:30:00,87.22,87.39,86.91,86.94,108472.0,82.7705,82.9318,82.4763,82.5047,108472.0
2020-12-24 09:30:00,86.78,87.19,86.78,87.12,14248.0,82.3529,82.742,82.3529,82.6756,14248.0
2020-12-24 10:00:00,87.14,87.29,86.8,86.83,22039.0,82.6945,82.8369,82.3719,82.4004,22039.0
2020-12-24 10:30:00,86.92,87.01,86.39,86.68,20225.0,82.4858,82.5712,81.9828,82.258,20225.0
2020-12-24 11:00:00,86.75,86.99,86.7,86.85,21630.0,82.3244,82.5522,82.277,82.4193,21630.0
2020-12-24 11:30:00,86.79,86.81,86.68,86.77,24940.0,82.3624,82.3814,82.258,82.3434,24940.0
2020-12-24 12:00:00,86.77,86.9,86.72,86.9,24313.0,82.3434,82.4668,82.296,82.4668,24313.0
2020-12-24 12:30:00,86.88,87.01,86.75,86.92,36397.0,82.4478,82.5712,82.3244,82.4858,36397.0
2020-12-28 09:30:00,87.55,87.85,86.84,86.9,51792.0,83.0836,83.3683,82.4098,82.4668,51792.0
2020-12-28 10:00:00,86.96,87.8,86.86,87.43,27139.0,82.5237,83.3209,82.4288,82.9697,27139.0
2020-12-28 10:30:00,87.43,87.79,87.28,87.28,14870.0,82.9697,83.3114,82.8274,82.8274,14870.0
2020-12-28 11:00:00,87.31,87.39,86.95,87.03,27843.0,82.8559,82.9318,82.5142,82.5902,27843.0
2020-12-28 11:30:00,87.0,87.3,86.95,87.24,16929.0,82.5617,82.8464,82.5142,82.7894,16929.0
2020-12-28 12:00:00,87.26,87.28,87.08,87.15,16566.0,82.8084,82.8274,82.6376,82.704,16566.0
2020-12-28 12:30:00,87.18,87.31,87.09,87.19,14438.0,82.7325,82.8559,82.6471,82.742,14438.0
2020-12-28 13:00:00,87.18,87.36,87.16,87.3,16228.0,82.7325,82.9033,82.7135,82.8464,16228.0
2020-12-28 13:30:00,87.3,87.49,87.22,87.49,18338.0,82.8464,83.0267,82.7705,83.0267,18338.0
2020-12-28 14:00:00,87.45,87.57,87.36,87.39,20879.0,82.9887,83.1026,82.9033,82.9318,20879.0
2020-12-28 14:30:00,87.4,87.47,87.28,87.3,18565.0,82.9413,83.0077,82.8274,82.8464,18565.0
2020-12-28 15:00:00,87.34,87.37,87.15,87.18,17626.0,82.8843,82.9128,82.704,82.7325,17626.0
2020-12-28 15:30:00,87.15,87.52,87.1,87.48,95266.0,82.704,83.0552,82.6566,83.0172,95266.0
2020-12-29 09:30:00,87.71,88.45,87.61,87.69,32851.0,83.2355,83.9377,83.1406,83.2165,32851.0
2020-12-29 10:00:00,87.69,87.93,87.34,87.35,14315.0,83.2165,83.4442,82.8843,82.8938,14315.0
2020-12-29 10:30:00,87.36,87.54,87.19,87.29,25210.0,82.9033,83.0741,82.742,82.8369,25210.0
2020-12-29 11:00:00,87.28,87.61,87.22,87.57,16228.0,82.8274,83.1406,82.7705,83.1026,16228.0
2020-12-29 11:30:00,87.62,87.66,87.38,87.5,13005.0,83.1501,83.188,82.9223,83.0362,13005.0
2020-12-29 12:00:00,87.51,87.64,87.36,87.41,11932.0,83.0457,83.169,82.9033,82.9508,11932.0
2020-12-29 12:30:00,87.42,87.42,86.99,87.12,12216.0,82.9603,82.9603,82.5522,82.6756,12216.0
2020-12-29 13:00:00,87.14,87.27,86.99,87.15,19384.0,82.6945,82.8179,82.5522,82.704,19384.0
2020-12-29 13:30:00,87.14,87.24,86.99,87.02,21126.0,82.6945,82.7894,82.5522,82.5807,21126.0
2020-12-29 14:00:00,87.02,87.07,86.92,87.02,21148.0,82.5807,82.6281,82.4858,82.5807,21148.0
2020-12-29 14:30:00,87.04,87.12,86.94,87.07,19665.0,82.5996,82.6756,82.5047,82.6281,19665.0
2020-12-29 15:00:00,87.06,87.28,86.94,87.2,30269.0,82.6186,82.8274,82.5047,82.7515,30269.0
2020-12-29 15:30:00,87.2,87.3,86.84,87.08,134071.0,82.7515,82.8464,82.4098,82.6376,134071.0
2020-12-30 09:30:00,87.22,87.35,86.91,87.04,27769.0,82.7705,82.8938,82.4763,82.5996,27769.0
2020-12-30 10:00:00,87.09,87.49,87.04,87.27,23538.0,82.6471,83.0267,82.5996,82.8179,23538.0
2020-12-30 10:30:00,87.27,87.38,87.15,87.23,25439.0,82.8179,82.9223,82.704,82.7799,25439.0
2020-12-30 11:00:00,87.23,87.49,87.2,87.43,43714.0,82.7799,83.0267,82.7515,82.9697,43714.0
2020-12-30 11:30:00,87.4,87.43,87.2,87.31,21837.0,82.9413,82.9697,82.7515,82.8559,21837.0
2020-12-30 12:00:00,87.23,87.37,87.12,87.24,24731.0,82.7799,82.9128,82.6756,82.7894,24731.0
2020-12-30 12:30:00,87.23,87.23,86.92,86.96,15173.0,82.7799,82.7799,82.4858,82.5237,15173.0
2020-12-30 13:00:00,86.97,87.04,86.81,86.88,38568.0,82.5332,82.5996,82.3814,82.4478,38568.0
2020-12-30 13:30:00,86.85,86.99,86.8,86.91,25904.0,82.4193,82.5522,82.3719,82.4763,25904.0
2020-12-30 14:00:00,86.94,86.97,86.83,86.83,25115.0,82.5047,82.5332,82.4004,82.4004,25115.0
2020-12-30 14:30:00,86.8,86.96,86.77,86.94,20470.0,82.3719,82.5237,82.3434,82.5047,20470.0
2020-12-30 15:00:00,86.94,86.99,86.76,86.79,29435.0,82.5047,82.5522,82.3339,82.3624,29435.0
2020-12-30 15:30:00,86.79,86.97,86.68,86.72,133253.0,82.3624,82.5332,82.258,82.296,133253.0
2020-12-31 09:30:00,86.93,87.03,86.59,87.01,22547.0,82.4953,82.5902,82.1726,82.5712,22547.0
2020-12-31 10:00:00,87.04,87.13,86.63,86.64,31226.0,82.5996,82.6851,82.2106,82.22,31226.0
2020-12-31 10:30:00,86.64,86.75,86.31,86.44,22281.0,82.22,82.3244,81.9069,82.0303,22281.0
2020-12-31 11:00:00,86.42,86.53,86.24,86.34,22455.0,82.0113,82.1157,81.8405,81.9354,22455.0
2020-12-31 11:30:00,86.37,86.43,86.27,86.34,16437.0,81.9638,82.0208,81.8689,81.9354,16437.0
2020-12-31 12:00:00,86.32,86.46,86.2,86.3,18035.0,81.9164,82.0492,81.8025,81.8974,18035.0
2020-12-31 12:30:00,86.3,86.46,86.25,86.41,16474.0,81.8974,82.0492,81.8499,82.0018,16474.0
2020-12-31 13:00:00,86.42,86.53,86.4,86.45,17362.0,82.0113,82.1157,81.9923,82.0397,17362.0
2020-12-31 13:30:00,86.48,86.52,86.37,86.47,18395.0,82.0682,82.1062,81.9638,82.0587,18395.0
2020-12-31 14:00:00,86.5,86.64,86.34,86.51,47065.0,82.0872,82.22,81.9354,82.0967,47065.0
2020-12-31 14:30:00,86.5,86.66,86.39,86.57,41919.0,82.0872,82.239,81.9828,82.1536,41919.0
2020-12-31 15:00:00,86.52,86.76,86.46,86.69,52032.0,82.1062,82.3339,82.0492,82.2675,52032.0
2020-12-31 15:30:00,86.69,87.26,86.63,87.2,332864.0,82.2675,82.8084,82.2106,82.7515,332864.0
2021-01-04 09:30:00,87.02,87.79,86.93,87.56,109058.0,82.5807,83.3114,82.4953,83.0931,109058.0
2021-01-04 10:00:00,87.59,87.74,87.27,87.33,50239.0,83.1216,83.2639,82.8179,82.8748,50239.0
2021-01-04 10:30:00,87.29,87.43,87.01,87.01,39974.0,82.8369,82.9697,82.5712,82.5712,39974.0
2021-01-04 11:00:00,87.0,87.08,86.51,86.66,36856.0,82.5617,82.6376,82.0967,82.239,36856.0
2021-01-04 11:30:00,86.64,86.77,86.17,86.34,36638.0,82.22,82.3434,81.774,81.9354,36638.0
2021-01-04 12:00:00,86.33,86.39,85.86,85.96,41429.0,81.9259,81.9828,81.4798,81.5747,41429.0
2021-01-04 12:30:00,85.95,85.96,85.59,85.76,49530.0,81.5652,81.5747,81.2236,81.3849,49530.0
2021-01-04 13:00:00,85.76,86.08,85.7,85.94,36431.0,81.3849,81.6886,81.328,81.5558,36431.0
2021-01-04 13:30:00,85.97,86.24,85.82,86.24,40743.0,81.5842,81.8405,81.4419,81.8405,40743.0
2021-01-04 14:00:00,86.24,86.28,85.99,86.28,34975.0,81.8405,81.8784,81.6032,81.8784,34975.0
2021-01-04 14:30:00,86.21,86.42,86.05,86.4,38777.0,81.812,82.0113,81.6601,81.9923,38777.0
2021-01-04 15:00:00,86.38,86.61,86.19,86.48,56127.0,81.9733,82.1916,81.793,82.0682,56127.0
2021-01-04 15:30:00,86.49,86.98,86.39,86.58,212967.0,82.0777,82.5427,81.9828,82.1631,212967.0
2021-01-05 09:30:00,86.5,86.96,86.15,86.31,52987.0,82.0872,82.5237,81.755,81.9069,52987.0
2021-01-05 10:00:00,86.31,86.5,85.53,85.66,42012.0,81.9069,82.0872,81.1667,81.29,42012.0
2021-01-05 10:30:00,85.68,85.96,85.57,85.88,51249.0,81.309,81.5747,81.2046,81.4988,51249.0
2021-01-05 11:00:00,85.81,86.23,85.71,86.23,34025.0,81.4324,81.831,81.3375,81.831,34025.0
2021-01-05 11:30:00,86.2,86.55,86.18,86.42,70456.0,81.8025,82.1346,81.7835,82.0113,70456.0
2021-01-05 12:00:00,86.42,86.55,86.11,86.22,43641.0,82.0113,82.1346,81.7171,81.8215,43641.0
2021-01-05 12:30:00,86.22,86.3,85.76,85.92,65025.0,81.8215,81.8974,81.3849,81.5368,65025.0
2021-01-05 13:00:00,85.95,85.95,85.52,85.59,52542.0,81.5652,81.5652,81.1572,81.2236,52542.0
2021-01-05 13:30:00,85.57,85.67,85.27,85.62,148591.0,81.2046,81.2995,80.9199,81.2521,148591.0
2021-01-05 14:00:00,85.66,86.04,85.62,85.65,63181.0,81.29,81.6507,81.2521,81.2806,63181.0
2021-01-05 14:30:00,85.65,85.86,85.55,85.75,95900.0,81.2806,81.4798,81.1857,81.3755,95900.0
2021-01-05 15:00:00,85.74,85.96,85.72,85.8,107943.0,81.366,81.5747,81.347,81.4229,107943.0
2021-01-05 15:30:00,85.8,86.01,85.65,85.85,248003.0,81.4229,81.6222,81.2806,81.4704,248003.0
2021-01-06 09:30:00,85.53,86.61,85.25,86.52,44658.0,81.1667,82.1916,80.901,82.1062,44658.0
2021-01-06 10:00:00,86.57,86.57,85.85,85.87,29860.0,82.1536,82.1536,81.4704,81.4893,29860.0
2021-01-06 10:30:00,85.85,86.14,85.5,85.81,47615.0,81.4704,81.7456,81.1382,81.4324,47615.0
2021-01-06 11:00:00,85.81,85.89,85.59,85.59,40430.0,81.4324,81.5083,81.2236,81.2236,40430.0
2021-01-06 11:30:00,85.61,85.74,85.52,85.67,38525.0,81.2426,81.366,81.1572,81.2995,38525.0
2021-01-06 12:00:00,85.68,85.68,85.34,85.49,57591.0,81.309,81.309,80.9864,81.1287,57591.0
2021-01-06 12:30:00,85.47,85.89,85.45,85.89,59437.0,81.1097,81.5083,81.0908,81.5083,59437.0
2021-01-06 13:00:00,85.87,86.13,85.73,86.13,63882.0,81.4893,81.7361,81.3565,81.7361,63882.0
2021-01-06 13:30:00,86.13,86.26,85.76,86.08,93463.0,81.7361,81.8594,81.3849,81.6886,93463.0
2021-01-06 14:00:00,86.12,86.28,85.69,85.8,60136.0,81.7266,81.8784,81.3185,81.4229,60136.0
2021-01-06 14:30:00,85.81,86.12,85.72,85.89,52295.0,81.4324,81.7266,81.347,81.5083,52295.0
2021-01-06 15:00:00,85.9,86.1,85.64,85.87,51603.0,81.5178,81.7076,81.2711,81.4893,51603.0
2021-01-06 15:30:00,85.85,86.03,85.61,85.98,169029.0,81.4704,81.6412,81.2426,81.5937,169029.0
2021-01-07 09:30:00,85.24,85.59,84.12,84.51,89157.0,80.8915,81.2236,79.8286,80.1987,89157.0
2021-01-07 10:00:00,84.6,85.71,84.57,85.42,44043.0,80.2841,81.3375,80.2556,81.0623,44043.0
2021-01-07 10:30:00,85.38,85.62,85.22,85.4,36162.0,81.0243,81.2521,80.8725,81.0433,36162.0
2021-01-07 11:00:00,85.36,85.81,85.25,85.65,33273.0,81.0053,81.4324,80.901,81.2806,33273.0
2021-01-07 11:30:00,85.64,85.67,84.96,84.98,49320.0,81.2711,81.2995,80.6258,80.6447,49320.0
2021-01-07 12:00:00,84.96,84.96,84.29,84.41,108998.0,80.6258,80.6258,79.9899,80.1038,108998.0
2021-01-07 12:30:00,84.44,84.46,84.19,84.37,54688.0,80.1323,80.1513,79.895,80.0659,54688.0
2021-01-07 13:00:00,84.37,84.59,84.31,84.52,56036.0,80.0659,80.2746,80.0089,80.2082,56036.0
2021-01-07 13:30:00,84.52,84.7,84.52,84.66,74281.0,80.2082,80.379,80.2082,80.3411,74281.0
2021-01-07 14:00:00,84.67,84.86,84.62,84.81,74977.0,80.3505,80.5309,80.3031,80.4834,74977.0
2021-01-07 14:30:00,84.79,84.79,84.34,84.72,68137.0,80.4644,80.4644,80.0374,80.398,68137.0
2021-01-07 15:00:00,84.72,84.81,84.52,84.8,88280.0,80.398,80.4834,80.2082,80.4739,88280.0
2021-01-07 15:30:00,84.81,85.04,84.77,84.9,332360.0,80.4834,80.7017,80.4454,80.5688,332360.0
2021-01-08 09:30:00,84.65,85.48,84.4,84.4,69283.0,80.3316,81.1192,80.0943,80.0943,69283.0
2021-01-08 10:00:00,84.43,84.53,83.96,83.97,83697.0,80.1228,80.2177,79.6768,79.6863,83697.0
2021-01-08 10:30:00,83.97,84.55,83.81,84.51,60832.0,79.6863,80.2367,79.5344,80.1987,60832.0
2021-01-08 11:00:00,84.51,84.56,84.25,84.45,57356.0,80.1987,80.2462,79.952,80.1418,57356.0
2021-01-08 11:30:00,84.47,84.74,84.3,84.74,44355.0,80.1608,80.417,79.9994,80.417,44355.0
2021-01-08 12:00:00,84.76,84.96,84.74,84.75,36783.0,80.436,80.6258,80.417,80.4265,36783.0
2021-01-08 12:30:00,84.8,85.08,84.7,85.02,26836.0,80.4739,80.7396,80.379,80.6827,26836.0
2021-01-08 13:00:00,85.06,85.2,84.73,85.11,53490.0,80.7207,80.8535,80.4075,80.7681,53490.0
2021-01-08 13:30:00,85.11,85.13,84.88,85.1,34143.0,80.7681,80.7871,80.5498,80.7586,34143.0
2021-01-08 14:00:00,85.08,85.17,85.0,85.0,31689.0,80.7396,80.825,80.6637,80.6637,31689.0
2021-01-08 14:30:00,85.0,85.21,84.94,85.07,45132.0,80.6637,80.863,80.6068,80.7301,45132.0
2021-01-08 15:00:00,85.07,85.19,84.98,85.1,66604.0,80.7301,80.844,80.6447,80.7586,66604.0
2021-01-08 15:30:00,85.08,85.42,84.98,85.39,245790.0,80.7396,81.0623,80.6447,81.0338,245790.0
2021-01-11 09:30:00,85.56,86.31,85.37,86.12,68317.0,81.1951,81.9069,81.0148,81.7266,68317.0
2021-01-11 10:00:00,86.05,86.19,85.43,85.77,30609.0,81.6601,81.793,81.0718,81.3944,30609.0
2021-01-11 10:30:00,85.79,85.8,85.38,85.5,34299.0,81.4134,81.4229,81.0243,81.1382,34299.0
2021-01-11 11:00:00,85.5,85.7,85.29,85.64,31462.0,81.1382,81.328,80.9389,81.2711,31462.0
2021-01-11 11:30:00,85.61,85.73,85.31,85.34,20672.0,81.2426,81.3565,80.9579,80.9864,20672.0
2021-01-11 12:00:00,85.35,85.49,85.25,85.31,25252.0,80.9959,81.1287,80.901,80.9579,25252.0
2021-01-11 12:30:00,85.27,85.34,85.03,85.1,25960.0,80.9199,80.9864,80.6922,80.7586,25960.0
2021-01-11 13:00:00,85.11,85.28,85.11,85.25,43315.0,80.7681,80.9294,80.7681,80.901,43315.0
2021-01-11 13:30:00,85.23,85.25,84.84,84.93,45949.0,80.882,80.901,80.5119,80.5973,45949.0
2021-01-11 14:00:00,84.91,84.93,84.59,84.62,22587.0,80.5783,80.5973,80.2746,80.3031,22587.0
2021-01-11 14:30:00,84.63,84.9,84.57,84.89,22834.0,80.3126,80.5688,80.2556,80.5593,22834.0
2021-01-11 15:00:00,84.87,85.05,84.8,84.96,42389.0,80.5403,80.7112,80.4739,80.6258,42389.0
2021-01-11 15:30:00,84.94,85.13,84.8,84.92,147921.0,80.6068,80.7871,80.4739,80.5878,147921.0
2021-01-12 09:30:00,84.64,85.0,84.14,84.48,68363.0,80.3221,80.6637,79.8476,80.1702,68363.0
2021-01-12 10:00:00,84.45,84.55,84.04,84.17,27798.0,80.1418,80.2367,79.7527,79.8761,27798.0
2021-01-12 10:30:00,84.11,84.2,83.8,83.82,31744.0,79.8191,79.9045,79.5249,79.5439,31744.0
2021-01-12 11:00:00,83.77,83.97,83.69,83.7,69613.0,79.4965,79.6863,79.4205,79.43,69613.0
2021-01-12 11:30:00,83.73,83.86,83.7,83.76,41296.0,79.4585,79.5819,79.43,79.487,41296.0
2021-01-12 12:00:00,83.79,83.92,83.61,83.66,47723.0,79.5154,79.6388,79.3446,79.3921,47723.0
2021-01-12 12:30:00,83.67,83.98,83.66,83.92,43705.0,79.4016,79.6957,79.3921,79.6388,43705.0
2021-01-12 13:00:00,83.94,84.15,83.85,84.06,47028.0,79.6578,79.8571,79.5724,79.7717,47028.0
2021-01-12 13:30:00,84.09,84.25,84.01,84.12,50343.0,79.8001,79.952,79.7242,79.8286,50343.0
2021-01-12 14:00:00,84.12,84.25,83.85,83.94,42813.0,79.8286,79.952,79.5724,79.6578,42813.0
2021-01-12 14:30:00,83.94,84.03,83.87,83.89,47831.0,79.6578,79.7432,79.5914,79.6103,47831.0
2021-01-12 15:00:00,83.89,84.05,83.87,83.9,62453.0,79.6103,79.7622,79.5914,79.6198,62453.0
2021-01-12 15:30:00,83.9,84.2,83.69,83.85,325669.0,79.6198,79.9045,79.4205,79.5724,325669.0
2021-01-13 09:30:00,84.16,84.42,83.82,84.05,128951.0,79.8666,80.1133,79.5439,79.7622,128951.0
2021-01-13 10:00:00,84.02,84.09,83.61,83.7,49972.0,79.7337,79.8001,79.3446,79.43,49972.0
2021-01-13 10:30:00,83.71,84.57,83.7,84.5,364126.0,79.4395,80.2556,79.43,80.1892,364126.0
2021-01-13 11:00:00,84.48,84.91,84.48,84.53,58068.0,80.1702,80.5783,80.1702,80.2177,58068.0
2021-01-13 11:30:00,84.53,84.66,84.52,84.59,30948.0,80.2177,80.3411,80.2082,80.2746,30948.0
2021-01-13 12:00:00,84.61,84.65,84.4,84.5,55063.0,80.2936,80.3316,80.0943,80.1892,55063.0
2021-01-13 12:30:00,84.47,84.53,84.4,84.47,23786.0,80.1608,80.2177,80.0943,80.1608,23786.0
2021-01-13 13:00:00,84.47,84.7,84.42,84.7,53751.0,80.1608,80.379,80.1133,80.379,53751.0
2021-01-13 13:30:00,84.7,84.72,84.43,84.5,34352.0,80.379,80.398,80.1228,80.1892,34352.0
2021-01-13 14:00:00,84.5,84.76,84.49,84.71,45347.0,80.1892,80.436,80.1797,80.3885,45347.0
2021-01-13 14:30:00,84.7,84.74,84.54,84.7,31149.0,80.379,80.417,80.2272,80.379,31149.0
2021-01-13 15:00:00,84.72,84.89,84.64,84.74,119802.0,80.398,80.5593,80.3221,80.417,119802.0
2021-01-13 15:30:00,84.73,84.81,84.45,84.48,204340.0,80.4075,80.4834,80.1418,80.1702,204340.0
2021-01-14 09:30:00,84.73,84.75,84.11,84.5,60355.0,80.4075,80.4265,79.8191,80.1892,60355.0
2021-01-14 10:00:00,84.5,84.58,84.09,84.18,43450.0,80.1892,80.2651,79.8001,79.8855,43450.0
2021-01-14 10:30:00,84.17,84.52,84.1,84.39,43402.0,79.8761,80.2082,79.8096,80.0848,43402.0
2021-01-14 11:00:00,84.38,84.45,84.25,84.33,35674.0,80.0753,80.1418,79.952,80.0279,35674.0
2021-01-14 11:30:00,84.32,84.66,84.19,84.65,32320.0,80.0184,80.3411,79.895,80.3316,32320.0
2021-01-14 12:00:00,84.63,84.84,84.58,84.66,37168.0,80.3126,80.5119,80.2651,80.3411,37168.0
2021-01-14 12:30:00,84.7,85.06,84.67,85.06,36351.0,80.379,80.7207,80.3505,80.7207,36351.0
2021-01-14 13:00:00,85.05,85.07,84.76,84.76,53206.0,80.7112,80.7301,80.436,80.436,53206.0
2021-01-14 13:30:00,84.75,84.89,84.65,84.71,50450.0,80.4265,80.5593,80.3316,80.3885,50450.0
2021-01-14 14:00:00,84.71,84.74,84.6,84.69,31932.0,80.3885,80.417,80.2841,80.3695,31932.0
2021-01-14 14:30:00,84.69,84.7,84.35,84.37,43263.0,80.3695,80.379,80.0469,80.0659,43263.0
2021-01-14 15:00:00,84.39,84.43,84.2,84.43,45616.0,80.0848,80.1228,79.9045,80.1228,45616.0
2021-01-14 15:30:00,84.41,84.6,84.24,84.52,129626.0,80.1038,80.2841,79.9425,80.2082,129626.0
2021-01-15 09:30:00,84.38,85.45,83.98,85.27,344190.0,80.0753,81.0908,79.6957,80.9199,344190.0
2021-01-15 10:00:00,85.33,85.83,85.21,85.47,82718.0,80.9769,81.4514,80.863,81.1097,82718.0
2021-01-15 10:30:00,85.45,85.76,85.23,85.24,74120.0,81.0908,81.3849,80.882,80.8915,74120.0
2021-01-15 11:00:00,85.25,85.41,85.11,85.34,50761.0,80.901,81.0528,80.7681,80.9864,50761.0
2021-01-15 11:30:00,85.37,85.7,85.3,85.7,48246.0,81.0148,81.328,80.9484,81.328,48246.0
2021-01-15 12:00:00,85.7,85.7,85.38,85.65,34117.0,81.328,81.328,81.0243,81.2806,34117.0
2021-01-15 12:30:00,85.63,85.68,85.32,85.38,26146.0,81.2616,81.309,80.9674,81.0243,26146.0
2021-01-15 13:00:00,85.4,85.4,85.2,85.38,24203.0,81.0433,81.0433,80.8535,81.0243,24203.0
2021-01-15 13:30:00,85.38,85.42,85.28,85.32,22677.0,81.0243,81.0623,80.9294,80.9674,22677.0
2021-01-15 14:00:00,85.31,85.36,85.18,85.24,25563.0,80.9579,81.0053,80.8345,80.8915,25563.0
2021-01-15 14:30:00,85.23,85.39,85.19,85.29,24334.0,80.882,81.0338,80.844,80.9389,24334.0
2021-01-15 15:00:00,85.25,85.4,85.12,85.21,33553.0,80.901,81.0433,80.7776,80.863,33553.0
2021-01-15 15:30:00,85.19,85.32,85.03,85.25,221273.0,80.844,80.9674,80.6922,80.901,221273.0
2021-01-19 09:30:00,85.91,86.04,84.77,85.2,76572.0,81.5273,81.6507,80.4454,80.8535,76572.0
2021-01-19 10:00:00,85.25,85.65,85.0,85.52,32161.0,80.901,81.2806,80.6637,81.1572,32161.0
2021-01-19 10:30:00,85.51,85.65,85.31,85.52,33671.0,81.1477,81.2806,80.9579,81.1572,33671.0
2021-01-19 11:00:00,85.53,85.58,85.27,85.36,32134.0,81.1667,81.2141,80.9199,81.0053,32134.0
2021-01-19 11:30:00,85.42,85.45,85.03,85.11,30384.0,81.0623,81.0908,80.6922,80.7681,30384.0
2021-01-19 12:00:00,85.16,85.26,84.95,85.02,27268.0,80.8156,80.9104,80.6163,80.6827,27268.0
2021-01-19 12:30:00,85.01,85.08,84.77,84.79,26357.0,80.6732,80.7396,80.4454,80.4644,26357.0
2021-01-19 13:00:00,84.83,84.83,84.5,84.5,31633.0,80.5024,80.5024,80.1892,80.1892,31633.0
2021-01-19 13:30:00,84.49,84.7,84.48,84.62,27011.0,80.1797,80.379,80.1702,80.3031,27011.0
2021-01-19 14:00:00,84.63,84.89,84.63,84.88,36897.0,80.3126,80.5593,80.3126,80.5498,36897.0
2021-01-19 14:30:00,84.89,85.04,84.8,85.01,33205.0,80.5593,80.7017,80.4739,80.6732,33205.0
2021-01-19 15:00:00,85.02,85.09,84.8,85.03,116187.0,80.6827,80.7491,80.4739,80.6922,116187.0
2021-01-19 15:30:00,85.02,85.42,85.02,85.19,234421.0,80.6827,81.0623,80.6827,80.844,234421.0
2021-01-20 09:30:00,85.02,85.25,84.68,85.04,121351.0,80.6827,80.901,80.36,80.7017,121351.0
2021-01-20 10:00:00,85.04,85.24,84.98,85.09,84459.0,80.7017,80.8915,80.6447,80.7491,84459.0
2021-01-20 10:30:00,85.09,85.11,84.3,84.35,119989.0,80.7491,80.7681,79.9994,80.0469,119989.0
2021-01-20 11:00:00,84.4,84.49,83.93,84.06,62167.0,80.0943,80.1797,79.6483,79.7717,62167.0
2021-01-20 11:30:00,84.06,84.5,84.05,84.39,33047.0,79.7717,80.1892,79.7622,80.0848,33047.0
2021-01-20 12:00:00,84.46,84.55,84.23,84.37,38392.0,80.1513,80.2367,79.933,80.0659,38392.0
2021-01-20 12:30:00,84.35,84.51,84.15,84.21,30350.0,80.0469,80.1987,79.8571,79.914,30350.0
2021-01-20 13:00:00,84.2,84.6,84.19,84.56,36586.0,79.9045,80.2841,79.895,80.2462,36586.0
2021-01-20 13:30:00,84.56,84.71,84.41,84.57,45009.0,80.2462,80.3885,80.1038,80.2556,45009.0
2021-01-20 14:00:00,84.56,84.85,84.55,84.66,56479.0,80.2462,80.5214,80.2367,80.3411,56479.0
2021-01-20 14:30:00,84.67,84.72,84.3,84.35,126438.0,80.3505,80.398,79.9994,80.0469,126438.0
2021-01-20 15:00:00,84.36,84.56,84.29,84.5,49547.0,80.0564,80.2462,79.9899,80.1892,49547.0
2021-01-20 15:30:00,84.5,84.88,84.48,84.7,193524.0,80.1892,80.5498,80.1702,80.379,193524.0
2021-01-21 09:30:00,84.8,85.02,84.22,84.82,55310.0,80.4739,80.6827,79.9235,80.4929,55310.0
2021-01-21 10:00:00,84.88,84.96,84.58,84.73,31791.0,80.5498,80.6258,80.2651,80.4075,31791.0
2021-01-21 10:30:00,84.67,84.75,84.4,84.61,36014.0,80.3505,80.4265,80.0943,80.2936,36014.0
2021-01-21 11:00:00,84.64,84.92,84.63,84.79,24896.0,80.3221,80.5878,80.3126,80.4644,24896.0
2021-01-21 11:30:00,84.79,85.06,84.75,85.0,27103.0,80.4644,80.7207,80.4265,80.6637,27103.0
2021-01-21 12:00:00,85.02,85.1,84.83,85.06,24290.0,80.6827,80.7586,80.5024,80.7207,24290.0
2021-01-21 12:30:00,85.05,85.24,84.98,85.24,23404.0,80.7112,80.8915,80.6447,80.8915,23404.0
2021-01-21 13:00:00,85.2,85.21,85.03,85.14,18368.0,80.8535,80.863,80.6922,80.7966,18368.0
2021-01-21 13:30:00,85.16,85.22,85.04,85.12,15053.0,80.8156,80.8725,80.7017,80.7776,15053.0
2021-01-21 14:00:00,85.15,85.41,85.04,85.38,36194.0,80.8061,81.0528,80.7017,81.0243,36194.0
2021-01-21 14:30:00,85.34,85.37,84.98,85.01,46288.0,80.9864,81.0148,80.6447,80.6732,46288.0
2021-01-21 15:00:00,85.0,85.2,84.95,85.16,63704.0,80.6637,80.8535,80.6163,80.8156,63704.0
2021-01-21 15:30:00,85.15,85.24,85.01,85.06,177381.0,80.8061,80.8915,80.6732,80.7207,177381.0
2021-01-22 09:30:00,85.48,85.99,84.76,84.96,92729.0,81.1192,81.6032,80.436,80.6258,92729.0
2021-01-22 10:00:00,84.98,85.11,84.53,84.75,44417.0,80.6447,80.7681,80.2177,80.4265,44417.0
2021-01-22 10:30:00,84.75,85.01,84.74,84.88,26466.0,80.4265,80.6732,80.417,80.5498,26466.0
2021-01-22 11:00:00,84.89,85.02,84.68,84.99,37673.0,80.5593,80.6827,80.36,80.6542,37673.0
2021-01-22 11:30:00,84.99,85.5,84.99,85.41,67560.0,80.6542,81.1382,80.6542,81.0528,67560.0
2021-01-22 12:00:00,85.42,85.74,85.34,85.7,39848.0,81.0623,81.366,80.9864,81.328,39848.0
2021-01-22 12:30:00,85.7,85.76,85.59,85.76,33556.0,81.328,81.3849,81.2236,81.3849,33556.0
2021-01-22 13:00:00,85.77,85.84,85.6,85.82,50786.0,81.3944,81.4609,81.2331,81.4419,50786.0
2021-01-22 13:30:00,85.79,85.84,85.48,85.71,118927.0,81.4134,81.4609,81.1192,81.3375,118927.0
2021-01-22 14:00:00,85.68,85.71,85.17,85.2,56676.0,81.309,81.3375,80.825,80.8535,56676.0
2021-01-22 14:30:00,85.2,85.22,85.03,85.13,33716.0,80.8535,80.8725,80.6922,80.7871,33716.0
2021-01-22 15:00:00,85.14,85.15,84.84,84.95,41699.0,80.7966,80.8061,80.5119,80.6163,41699.0
2021-01-22 15:30:00,84.94,85.06,84.88,84.92,148765.0,80.6068,80.7207,80.5498,80.5878,148765.0
2021-01-25 09:30:00,85.49,86.49,85.11,86.49,91510.0,81.1287,82.0777,80.7681,82.0777,91510.0
2021-01-25 10:00:00,86.44,87.5,86.42,87.4,61988.0,82.0303,83.0362,82.0113,82.9413,61988.0
2021-01-25 10:30:00,87.41,88.49,87.34,87.97,99779.0,82.9508,83.9757,82.8843,83.4822,99779.0
2021-01-25 11:00:00,87.93,88.23,87.56,87.82,98345.0,83.4442,83.7289,83.0931,83.3399,98345.0
2021-01-25 11:30:00,87.81,87.84,87.36,87.47,68437.0,83.3304,83.3588,82.9033,83.0077,68437.0
2021-01-25 12:00:00,87.52,87.59,87.1,87.14,32051.0,83.0552,83.1216,82.6566,82.6945,32051.0
2021-01-25 12:30:00,87.12,87.54,87.03,87.34,47098.0,82.6756,83.0741,82.5902,82.8843,47098.0
2021-01-25 13:00:00,87.33,87.43,87.01,87.05,48034.0,82.8748,82.9697,82.5712,82.6091,48034.0
2021-01-25 13:30:00,87.08,87.08,86.73,86.88,46962.0,82.6376,82.6376,82.3055,82.4478,46962.0
2021-01-25 14:00:00,86.85,87.5,86.81,87.5,64032.0,82.4193,83.0362,82.3814,83.0362,64032.0
2021-01-25 14:30:00,87.52,87.67,87.29,87.51,69776.0,83.0552,83.1975,82.8369,83.0457,69776.0
2021-01-25 15:00:00,87.52,87.55,87.19,87.28,94185.0,83.0552,83.0836,82.742,82.8274,94185.0
2021-01-25 15:30:00,87.3,87.37,87.0,87.12,242335.0,82.8464,82.9128,82.5617,82.6756,242335.0
2021-01-26 09:30:00,86.88,87.26,86.53,86.89,69789.0,82.4478,82.8084,82.1157,82.4573,69789.0
2021-01-26 10:00:00,86.91,87.15,86.02,86.76,64205.0,82.4763,82.704,81.6317,82.3339,64205.0
2021-01-26 10:30:00,86.7,86.79,86.11,86.4,65345.0,82.277,82.3624,81.7171,81.9923,65345.0
2021-01-26 11:00:00,86.44,86.98,86.29,86.86,45212.0,82.0303,82.5427,81.8879,82.4288,45212.0
2021-01-26 11:30:00,86.8,86.9,86.53,86.73,34833.0,82.3719,82.4668,82.1157,82.3055,34833.0
2021-01-26 12:00:00,86.71,86.75,86.47,86.47,40217.0,82.2865,82.3244,82.0587,82.0587,40217.0
2021-01-26 12:30:00,86.46,86.8,86.44,86.75,24212.0,82.0492,82.3719,82.0303,82.3244,24212.0
2021-01-26 13:00:00,86.75,86.86,86.52,86.75,32116.0,82.3244,82.4288,82.1062,82.3244,32116.0
2021-01-26 13:30:00,86.75,87.2,86.73,87.19,55403.0,82.3244,82.7515,82.3055,82.742,55403.0
2021-01-26 14:00:00,87.14,87.41,87.07,87.32,28862.0,82.6945,82.9508,82.6281,82.8654,28862.0
2021-01-26 14:30:00,87.35,87.37,87.07,87.31,35922.0,82.8938,82.9128,82.6281,82.8559,35922.0
2021-01-26 15:00:00,87.3,87.81,87.22,87.81,49260.0,82.8464,83.3304,82.7705,83.3304,49260.0
2021-01-26 15:30:00,87.81,88.07,87.76,87.99,226447.0,83.3304,83.5771,83.2829,83.5012,226447.0
2021-01-27 09:30:00,87.88,90.24,87.59,89.45,191370.0,83.3968,85.6364,83.1216,84.8867,191370.0
2021-01-27 10:00:00,89.45,89.5,87.61,88.27,214660.0,84.8867,84.9341,83.1406,83.7669,214660.0
2021-01-27 10:30:00,88.27,89.61,88.15,89.54,103614.0,83.7669,85.0385,83.653,84.9721,103614.0
2021-01-27 11:00:00,89.54,90.06,89.1,90.0,157369.0,84.9721,85.4656,84.5546,85.4086,157369.0
2021-01-27 11:30:00,89.95,90.04,87.83,88.05,138950.0,85.3612,85.4466,83.3493,83.5581,138950.0
2021-01-27 12:00:00,88.03,88.21,87.77,88.18,45232.0,83.5391,83.71,83.2924,83.6815,45232.0
2021-01-27 12:30:00,88.18,88.29,87.63,87.86,44136.0,83.6815,83.7859,83.1595,83.3778,44136.0
2021-01-27 13:00:00,87.85,88.01,87.54,87.86,43728.0,83.3683,83.5202,83.0741,83.3778,43728.0
2021-01-27 13:30:00,87.78,88.04,87.57,87.57,48805.0,83.3019,83.5486,83.1026,83.1026,48805.0
2021-01-27 14:00:00,87.64,88.03,87.64,87.69,56321.0,83.169,83.5391,83.169,83.2165,56321.0
2021-01-27 14:30:00,87.69,88.15,87.58,87.91,63719.0,83.2165,83.653,83.1121,83.4253,63719.0
2021-01-27 15:00:00,87.9,88.46,87.83,88.09,86111.0,83.4158,83.9472,83.3493,83.5961,86111.0
2021-01-27 15:30:00,88.11,88.18,87.61,87.86,247418.0,83.6151,83.6815,83.1406,83.3778,247418.0
2021-01-28 09:30:00,87.54,88.29,86.71,88.02,141115.0,83.0741,83.7859,82.2865,83.5296,141115.0
2021-01-28 10:00:00,88.1,88.69,87.85,88.55,98616.0,83.6056,84.1655,83.3683,84.0326,98616.0
2021-01-28 10:30:00,88.52,88.78,88.44,88.5,95744.0,84.0041,84.2509,83.9282,83.9852,95744.0
2021-01-28 11:00:00,88.53,88.61,87.7,87.78,106094.0,84.0136,84.0895,83.226,83.3019,106094.0
2021-01-28 11:30:00,87.71,87.98,87.65,87.66,79787.0,83.2355,83.4917,83.1785,83.188,79787.0
2021-01-28 12:00:00,87.68,87.96,87.05,87.15,78643.0,83.207,83.4727,82.6091,82.704,78643.0
2021-01-28 12:30:00,87.14,87.4,86.81,87.03,48050.0,82.6945,82.9413,82.3814,82.5902,48050.0
2021-01-28 13:00:00,86.99,87.68,86.93,87.5,71821.0,82.5522,83.207,82.4953,83.0362,71821.0
2021-01-28 13:30:00,87.55,87.58,87.37,87.53,74821.0,83.0836,83.1121,82.9128,83.0646,74821.0
2021-01-28 14:00:00,87.56,87.57,87.27,87.28,60553.0,83.0931,83.1026,82.8179,82.8274,60553.0
2021-01-28 14:30:00,87.3,87.52,87.19,87.22,57676.0,82.8464,83.0552,82.742,82.7705,57676.0
2021-01-28 15:00:00,87.22,87.34,87.06,87.25,66764.0,82.7705,82.8843,82.6186,82.7989,66764.0
2021-01-28 15:30:00,87.24,87.34,86.89,86.9,291555.0,82.7894,82.8843,82.4573,82.4668,291555.0
2021-01-29 09:30:00,86.53,87.5,85.01,85.24,121348.0,82.1157,83.0362,80.6732,80.8915,121348.0
2021-01-29 10:00:00,85.04,86.39,84.51,86.01,120686.0,80.7017,81.9828,80.1987,81.6222,120686.0
2021-01-29 10:30:00,86.01,86.11,85.45,85.8,55986.0,81.6222,81.7171,81.0908,81.4229,55986.0
2021-01-29 11:00:00,85.73,85.87,85.2,85.26,45268.0,81.3565,81.4893,80.8535,80.9104,45268.0
2021-01-29 11:30:00,85.26,85.64,85.01,85.4,44873.0,80.9104,81.2711,80.6732,81.0433,44873.0
2021-01-29 12:00:00,85.39,85.45,84.69,85.04,84541.0,81.0338,81.0908,80.3695,80.7017,84541.0
2021-01-29 12:30:00,85.03,85.45,84.89,85.03,67323.0,80.6922,81.0908,80.5593,80.6922,67323.0
2021-01-29 13:00:00,85.04,85.27,84.73,85.26,60215.0,80.7017,80.9199,80.4075,80.9104,60215.0
2021-01-29 13:30:00,85.25,85.4,85.0,85.36,50718.0,80.901,81.0433,80.6637,81.0053,50718.0
2021-01-29 14:00:00,85.31,85.48,84.63,84.75,55573.0,80.9579,81.1192,80.3126,80.4265,55573.0
2021-01-29 14:30:00,84.77,85.38,84.64,85.34,93994.0,80.4454,81.0243,80.3221,80.9864,93994.0
2021-01-29 15:00:00,85.36,85.8,85.28,85.3,80392.0,81.0053,81.4229,80.9294,80.9484,80392.0
2021-01-29 15:30:00,85.3,85.41,84.33,84.33,334244.0,80.9484,81.0528,80.0279,80.0279,334244.0
2021-02-01 09:30:00,84.32,85.41,83.31,83.63,193719.0,80.0184,81.0528,79.0599,79.3636,193719.0
2021-02-01 10:00:00,83.56,84.19,83.44,83.58,109436.0,79.2972,79.895,79.1833,79.3162,109436.0
2021-02-01 10:30:00,83.54,83.97,83.06,83.19,71649.0,79.2782,79.6863,78.8227,78.9461,71649.0
2021-02-01 11:00:00,83.19,83.57,83.14,83.32,148399.0,78.9461,79.3067,78.8986,79.0694,148399.0
2021-02-01 11:30:00,83.34,84.04,83.31,83.75,84850.0,79.0884,79.7527,79.0599,79.4775,84850.0
2021-02-01 12:00:00,83.76,84.15,83.68,83.68,109397.0,79.487,79.8571,79.4111,79.4111,109397.0
2021-02-01 12:30:00,83.7,83.92,83.2,83.68,87808.0,79.43,79.6388,78.9555,79.4111,87808.0
2021-02-01 13:00:00,83.65,83.93,83.46,83.89,77582.0,79.3826,79.6483,79.2023,79.6103,77582.0
2021-02-01 13:30:00,83.9,84.1,83.65,84.1,93779.0,79.6198,79.8096,79.3826,79.8096,93779.0
2021-02-01 14:00:00,84.1,84.26,83.76,84.03,82043.0,79.8096,79.9615,79.487,79.7432,82043.0
2021-02-01 14:30:00,84.03,84.25,83.89,83.99,60403.0,79.7432,79.952,79.6103,79.7052,60403.0
2021-02-01 15:00:00,83.97,84.22,83.87,84.09,82015.0,79.6863,79.9235,79.5914,79.8001,82015.0
2021-02-01 15:30:00,84.11,84.12,83.82,83.88,281432.0,79.8191,79.8286,79.5439,79.6008,281432.0
2021-02-02 09:30:00,83.99,83.99,82.83,83.29,83619.0,79.7052,79.7052,78.6044,79.0409,83619.0
2021-02-02 10:00:00,83.43,83.95,83.07,83.62,58927.0,79.1738,79.6673,78.8322,79.3541,58927.0
2021-02-02 10:30:00,83.61,83.81,83.01,83.26,106592.0,79.3446,79.5344,78.7752,79.0125,106592.0
2021-02-02 11:00:00,83.28,83.55,83.1,83.26,60624.0,79.0315,79.2877,78.8606,79.0125,60624.0
2021-02-02 11:30:00,83.28,83.33,83.03,83.22,38307.0,79.0315,79.0789,78.7942,78.9745,38307.0
2021-02-02 12:00:00,83.2,83.41,83.16,83.28,34304.0,78.9555,79.1548,78.9176,79.0315,34304.0
2021-02-02 12:30:00,83.27,83.53,83.27,83.53,24335.0,79.022,79.2687,79.022,79.2687,24335.0
2021-02-02 13:00:00,83.47,83.65,83.32,83.65,31447.0,79.2118,79.3826,79.0694,79.3826,31447.0
2021-02-02 13:30:00,83.63,83.71,83.38,83.49,32280.0,79.3636,79.4395,79.1264,79.2307,32280.0
2021-02-02 14:00:00,83.51,83.58,83.14,83.21,26128.0,79.2497,79.3162,78.8986,78.965,26128.0
2021-02-02 14:30:00,83.21,83.22,82.86,83.0,50181.0,78.965,78.9745,78.6329,78.7657,50181.0
2021-02-02 15:00:00,83.04,83.12,82.8,82.94,134077.0,78.8037,78.8796,78.5759,78.7088,134077.0
2021-02-02 15:30:00,82.94,83.5,82.62,82.62,423247.0,78.7088,79.2402,78.4051,78.4051,423247.0
2021-02-03 09:30:00,82.66,83.63,82.66,83.24,158196.0,78.4431,79.3636,78.4431,78.9935,158196.0
2021-02-03 10:00:00,83.28,83.33,82.26,82.45,74730.0,79.0315,79.0789,78.0635,78.2438,74730.0
2021-02-03 10:30:00,82.42,82.55,81.75,82.41,94160.0,78.2153,78.3387,77.5795,78.2058,94160.0
2021-02-03 11:00:00,82.45,82.9,82.28,82.81,41077.0,78.2438,78.6708,78.0825,78.5854,41077.0
2021-02-03 11:30:00,82.83,82.87,82.6,82.66,24235.0,78.6044,78.6424,78.3861,78.4431,24235.0
2021-02-03 12:00:00,82.64,82.71,82.47,82.63,34929.0,78.4241,78.4905,78.2628,78.4146,34929.0
2021-02-03 12:30:00,82.7,82.83,82.62,82.83,35461.0,78.481,78.6044,78.4051,78.6044,35461.0
2021-02-03 13:00:00,82.82,83.25,82.81,83.16,37991.0,78.5949,79.003,78.5854,78.9176,37991.0
2021-02-03 13:30:00,83.19,83.59,83.13,83.48,55910.0,78.9461,79.3256,78.8891,79.2213,55910.0
2021-02-03 14:00:00,83.49,83.51,83.26,83.31,49926.0,79.2307,79.2497,79.0125,79.0599,49926.0
2021-02-03 14:30:00,83.33,83.41,83.11,83.11,58023.0,79.0789,79.1548,78.8701,78.8701,58023.0
2021-02-03 15:00:00,83.16,83.21,83.06,83.13,87899.0,78.9176,78.965,78.8227,78.8891,87899.0
2021-02-03 15:30:00,83.11,83.18,82.94,82.99,218413.0,78.8701,78.9366,78.7088,78.7563,218413.0
2021-02-04 09:30:00,82.5,82.65,81.77,81.97,100857.0,78.2913,78.4336,77.5985,77.7883,100857.0
2021-02-04 10:00:00,81.99,82.32,81.61,81.81,41308.0,77.8073,78.1204,77.4467,77.6365,41308.0
2021-02-04 10:30:00,81.9,81.96,81.46,81.89,41208.0,77.7219,77.7788,77.3043,77.7124,41208.0
2021-02-04 11:00:00,81.91,82.09,81.82,81.96,32737.0,77.7313,77.9022,77.6459,77.7788,32737.0
2021-02-04 11:30:00,81.98,82.17,81.93,82.17,24862.0,77.7978,77.9781,77.7503,77.9781,24862.0
2021-02-04 12:00:00,82.15,82.57,82.06,82.55,52402.0,77.9591,78.3577,77.8737,78.3387,52402.0
2021-02-04 12:30:00,82.55,82.82,82.48,82.77,35596.0,78.3387,78.5949,78.2723,78.5475,35596.0
2021-02-04 13:00:00,82.79,83.02,82.77,82.88,45058.0,78.5665,78.7847,78.5475,78.6519,45058.0
2021-02-04 13:30:00,82.87,83.2,82.87,83.04,31250.0,78.6424,78.9555,78.6424,78.8037,31250.0
2021-02-04 14:00:00,83.06,83.18,82.87,82.9,28038.0,78.8227,78.9366,78.6424,78.6708,28038.0
2021-02-04 14:30:00,82.91,83.07,82.88,82.94,37992.0,78.6803,78.8322,78.6519,78.7088,37992.0
2021-02-04 15:00:00,82.91,82.94,82.29,82.44,71177.0,78.6803,78.7088,78.092,78.2343,71177.0
2021-02-04 15:30:00,82.45,82.46,82.0,82.17,318120.0,78.2438,78.2533,77.8168,77.9781,318120.0
2021-02-05 09:30:00,82.29,82.99,82.03,82.81,79019.0,78.092,78.7563,77.8452,78.5854,79019.0
2021-02-05 10:00:00,82.75,83.05,82.48,83.01,29829.0,78.5285,78.8132,78.2723,78.7752,29829.0
2021-02-05 10:30:00,83.02,83.18,82.93,83.07,31207.0,78.7847,78.9366,78.6993,78.8322,31207.0
2021-02-05 11:00:00,83.03,83.6,82.97,83.53,48731.0,78.7942,79.3351,78.7373,79.2687,48731.0
2021-02-05 11:30:00,83.56,83.77,83.46,83.51,36793.0,79.2972,79.4965,79.2023,79.2497,36793.0
2021-02-05 12:00:00,83.53,83.88,83.47,83.81,56912.0,79.2687,79.6008,79.2118,79.5344,56912.0
2021-02-05 12:30:00,83.81,84.08,83.72,83.8,44524.0,79.5344,79.7906,79.449,79.5249,44524.0
2021-02-05 13:00:00,83.77,83.84,83.52,83.56,34254.0,79.4965,79.5629,79.2592,79.2972,34254.0
2021-02-05 13:30:00,83.55,83.57,83.32,83.52,45873.0,79.2877,79.3067,79.0694,79.2592,45873.0
2021-02-05 14:00:00,83.53,83.55,83.31,83.34,58457.0,79.2687,79.2877,79.0599,79.0884,58457.0
2021-02-05 14:30:00,83.34,83.34,83.02,83.22,49778.0,79.0884,79.0884,78.7847,78.9745,49778.0
2021-02-05 15:00:00,83.23,83.25,82.92,82.98,53126.0,78.984,79.003,78.6898,78.7468,53126.0
2021-02-05 15:30:00,82.98,83.03,82.69,82.9,243135.0,78.7468,78.7942,78.4716,78.6708,243135.0
2021-02-08 09:30:00,83.04,83.45,82.8,82.87,88571.0,78.8037,79.1928,78.5759,78.6424,88571.0
2021-02-08 10:00:00,82.93,83.23,82.62,82.68,69663.0,78.6993,78.984,78.4051,78.4621,69663.0
2021-02-08 10:30:00,82.74,83.21,82.52,82.85,28873.0,78.519,78.965,78.3102,78.6234,28873.0
2021-02-08 11:00:00,82.95,83.01,82.64,82.7,27007.0,78.7183,78.7752,78.4241,78.481,27007.0
2021-02-08 11:30:00,82.72,82.8,82.61,82.71,25646.0,78.5,78.5759,78.3956,78.4905,25646.0
2021-02-08 12:00:00,82.72,82.75,82.1,82.17,39116.0,78.5,78.5285,77.9117,77.9781,39116.0
2021-02-08 12:30:00,82.17,82.23,81.89,82.19,47102.0,77.9781,78.035,77.7124,77.9971,47102.0
2021-02-08 13:00:00,82.18,82.29,82.07,82.14,29872.0,77.9876,78.092,77.8832,77.9496,29872.0
2021-02-08 13:30:00,82.16,82.25,82.03,82.18,37396.0,77.9686,78.054,77.8452,77.9876,37396.0
2021-02-08 14:00:00,82.2,82.49,82.13,82.31,47958.0,78.0066,78.2818,77.9401,78.1109,47958.0
2021-02-08 14:30:00,82.3,82.31,81.95,82.11,55537.0,78.1015,78.1109,77.7693,77.9211,55537.0
2021-02-08 15:00:00,82.1,82.38,82.06,82.33,48573.0,77.9117,78.1774,77.8737,78.1299,48573.0
2021-02-08 15:30:00,82.28,82.52,82.21,82.35,209116.0,78.0825,78.3102,78.016,78.1489,209116.0
2021-02-09 09:30:00,82.15,83.04,82.0,82.28,111955.0,77.9591,78.8037,77.8168,78.0825,111955.0
2021-02-09 10:00:00,82.27,82.31,81.7,81.86,72168.0,78.073,78.1109,77.5321,77.6839,72168.0
2021-02-09 10:30:00,81.8,82.15,81.65,81.65,35592.0,77.627,77.9591,77.4846,77.4846,35592.0
2021-02-09 11:00:00,81.6,81.92,81.6,81.87,91157.0,77.4372,77.7408,77.4372,77.6934,91157.0
2021-02-09 11:30:00,81.93,82.21,81.91,82.02,82802.0,77.7503,78.016,77.7313,77.8357,82802.0
2021-02-09 12:00:00,82.01,82.29,82.0,82.28,53416.0,77.8262,78.092,77.8168,78.0825,53416.0
2021-02-09 12:30:00,82.29,82.32,82.09,82.09,26898.0,78.092,78.1204,77.9022,77.9022,26898.0
2021-02-09 13:00:00,82.11,82.17,82.0,82.13,27154.0,77.9211,77.9781,77.8168,77.9401,27154.0
2021-02-09 13:30:00,82.14,82.53,82.14,82.46,54475.0,77.9496,78.3197,77.9496,78.2533,54475.0
2021-02-09 14:00:00,82.46,82.67,82.46,82.66,76735.0,78.2533,78.4526,78.2533,78.4431,76735.0
2021-02-09 14:30:00,82.65,82.78,82.56,82.67,36303.0,78.4336,78.557,78.3482,78.4526,36303.0
2021-02-09 15:00:00,82.67,82.75,82.61,82.75,41986.0,78.4526,78.5285,78.3956,78.5285,41986.0
2021-02-09 15:30:00,82.77,83.03,82.77,82.93,158923.0,78.5475,78.7942,78.5475,78.6993,158923.0
2021-02-10 09:30:00,83.38,83.65,83.05,83.19,49201.0,79.1264,79.3826,78.8132,78.9461,49201.0
2021-02-10 10:00:00,83.3,83.55,83.1,83.45,68480.0,79.0504,79.2877,78.8606,79.1928,68480.0
2021-02-10 10:30:00,83.51,84.06,83.5,83.98,95709.0,79.2497,79.7717,79.2402,79.6957,95709.0
2021-02-10 11:00:00,83.98,84.0,83.58,83.65,61143.0,79.6957,79.7147,79.3162,79.3826,61143.0
2021-02-10 11:30:00,83.7,83.79,83.46,83.66,46976.0,79.43,79.5154,79.2023,79.3921,46976.0
2021-02-10 12:00:00,83.64,83.68,83.49,83.64,31868.0,79.3731,79.4111,79.2307,79.3731,31868.0
2021-02-10 12:30:00,83.64,83.76,83.55,83.65,32751.0,79.3731,79.487,79.2877,79.3826,32751.0
2021-02-10 13:00:00,83.65,83.68,83.45,83.5,44529.0,79.3826,79.4111,79.1928,79.2402,44529.0
2021-02-10 13:30:00,83.5,83.59,83.3,83.53,36155.0,79.2402,79.3256,79.0504,79.2687,36155.0
2021-02-10 14:00:00,83.57,83.62,83.44,83.6,40567.0,79.3067,79.3541,79.1833,79.3351,40567.0
2021-02-10 14:30:00,83.6,83.64,83.45,83.57,41471.0,79.3351,79.3731,79.1928,79.3067,41471.0
2021-02-10 15:00:00,83.54,83.81,83.45,83.54,45321.0,79.2782,79.5344,79.1928,79.2782,45321.0
2021-02-10 15:30:00,83.54,83.55,83.12,83.23,196552.0,79.2782,79.2877,78.8796,78.984,196552.0
2021-02-11 09:30:00,83.53,83.62,82.58,83.01,37402.0,79.2687,79.3541,78.3672,78.7752,37402.0
2021-02-11 10:00:00,83.0,83.01,82.17,82.34,62483.0,78.7657,78.7752,77.9781,78.1394,62483.0
2021-02-11 10:30:00,82.34,82.77,82.2,82.57,104100.0,78.1394,78.5475,78.0066,78.3577,104100.0
2021-02-11 11:00:00,82.55,82.83,82.53,82.8,27956.0,78.3387,78.6044,78.3197,78.5759,27956.0
2021-02-11 11:30:00,82.82,83.12,82.81,82.96,38510.0,78.5949,78.8796,78.5854,78.7278,38510.0
2021-02-11 12:00:00,82.96,83.07,82.81,82.89,42271.0,78.7278,78.8322,78.5854,78.6614,42271.0
2021-02-11 12:30:00,82.94,83.0,82.78,82.9,25551.0,78.7088,78.7657,78.557,78.6708,25551.0
2021-02-11 13:00:00,82.92,82.99,82.83,82.92,18684.0,78.6898,78.7563,78.6044,78.6898,18684.0
2021-02-11 13:30:00,82.9,82.95,82.78,82.78,25511.0,78.6708,78.7183,78.557,78.557,25511.0
2021-02-11 14:00:00,82.75,82.78,82.44,82.56,20961.0,78.5285,78.557,78.2343,78.3482,20961.0
2021-02-11 14:30:00,82.57,82.58,82.36,82.48,23938.0,78.3577,78.3672,78.1584,78.2723,23938.0
2021-02-11 15:00:00,82.5,82.78,82.49,82.67,29065.0,78.2913,78.557,78.2818,78.4526,29065.0
2021-02-11 15:30:00,82.68,82.92,82.57,82.71,97632.0,78.4621,78.6898,78.3577,78.4905,97632.0
2021-02-12 09:30:00,82.33,82.49,81.76,82.42,42549.0,78.3678,78.5201,77.8252,78.4534,42549.0
2021-02-12 10:00:00,82.42,82.47,82.01,82.29,48724.0,78.4534,78.501,78.0632,78.3297,48724.0
2021-02-12 10:30:00,82.29,82.56,82.27,82.33,23086.0,78.3297,78.5867,78.3107,78.3678,23086.0
2021-02-12 11:00:00,82.34,82.56,82.29,82.49,29597.0,78.3773,78.5867,78.3297,78.5201,29597.0
2021-02-12 11:30:00,82.51,82.62,82.38,82.54,24516.0,78.5391,78.6438,78.4154,78.5677,24516.0
2021-02-12 12:00:00,82.56,82.57,82.34,82.34,16880.0,78.5867,78.5962,78.3773,78.3773,16880.0
2021-02-12 12:30:00,82.36,82.5,82.35,82.36,20887.0,78.3963,78.5296,78.3868,78.3963,20887.0
2021-02-12 13:00:00,82.41,82.54,82.16,82.49,46853.0,78.4439,78.5677,78.206,78.5201,46853.0
2021-02-12 13:30:00,82.5,82.62,82.42,82.51,24744.0,78.5296,78.6438,78.4534,78.5391,24744.0
2021-02-12 14:00:00,82.55,82.61,82.44,82.52,22223.0,78.5772,78.6343,78.4725,78.5486,22223.0
2021-02-12 14:30:00,82.53,82.74,82.53,82.69,31039.0,78.5582,78.758,78.5582,78.7105,31039.0
2021-02-12 15:00:00,82.71,82.71,82.54,82.6,40520.0,78.7295,78.7295,78.5677,78.6248,40520.0
2021-02-12 15:30:00,82.59,82.96,82.55,82.94,202106.0,78.6153,78.9675,78.5772,78.9484,202106.0
2021-02-16 09:30:00,82.73,83.03,82.0,82.53,90739.0,78.7485,79.0341,78.0537,78.5582,90739.0
2021-02-16 10:00:00,82.52,82.52,82.07,82.27,43202.0,78.5486,78.5486,78.1203,78.3107,43202.0
2021-02-16 10:30:00,82.27,82.3,82.04,82.2,40123.0,78.3107,78.3392,78.0917,78.244,40123.0
2021-02-16 11:00:00,82.22,82.27,81.83,81.92,20319.0,78.2631,78.3107,77.8918,77.9775,20319.0
2021-02-16 11:30:00,81.94,82.18,81.88,81.98,25256.0,77.9965,78.225,77.9394,78.0346,25256.0
2021-02-16 12:00:00,81.98,82.2,81.91,82.14,18990.0,78.0346,78.244,77.968,78.1869,18990.0
2021-02-16 12:30:00,82.11,82.13,81.93,82.04,23378.0,78.1584,78.1774,77.987,78.0917,23378.0
2021-02-16 13:00:00,82.05,82.2,82.02,82.19,17272.0,78.1013,78.244,78.0727,78.2345,17272.0
2021-02-16 13:30:00,82.2,82.22,82.05,82.1,25200.0,78.244,78.2631,78.1013,78.1488,25200.0
2021-02-16 14:00:00,82.08,82.09,81.93,81.94,16759.0,78.1298,78.1393,77.987,77.9965,16759.0
2021-02-16 14:30:00,81.98,81.98,81.83,81.89,51619.0,78.0346,78.0346,77.8918,77.949,51619.0
2021-02-16 15:00:00,81.92,81.92,81.66,81.71,55463.0,77.9775,77.9775,77.73,77.7776,55463.0
2021-02-16 15:30:00,81.69,81.89,81.59,81.67,184245.0,77.7586,77.949,77.6634,77.7395,184245.0
2021-02-17 09:30:00,81.46,82.46,81.03,82.44,116247.0,77.5396,78.4915,77.1303,78.4725,116247.0
2021-02-17 10:00:00,82.45,82.91,82.24,82.8,72176.0,78.482,78.9199,78.2821,78.8152,72176.0
2021-02-17 10:30:00,82.75,82.86,82.31,82.47,41048.0,78.7676,78.8723,78.3487,78.501,41048.0
2021-02-17 11:00:00,82.51,82.58,82.1,82.44,74011.0,78.5391,78.6057,78.1488,78.4725,74011.0
2021-02-17 11:30:00,82.47,82.65,82.23,82.37,68376.0,78.501,78.6724,78.2726,78.4059,68376.0
2021-02-17 12:00:00,82.4,82.43,82.0,82.02,46386.0,78.4344,78.463,78.0537,78.0727,46386.0
2021-02-17 12:30:00,82.05,82.34,82.05,82.15,32534.0,78.1013,78.3773,78.1013,78.1964,32534.0
2021-02-17 13:00:00,82.13,82.34,82.11,82.31,47917.0,78.1774,78.3773,78.1584,78.3487,47917.0
2021-02-17 13:30:00,82.31,82.43,82.26,82.29,28113.0,78.3487,78.463,78.3011,78.3297,28113.0
2021-02-17 14:00:00,82.31,82.4,82.2,82.25,33638.0,78.3487,78.4344,78.244,78.2916,33638.0
2021-02-17 14:30:00,82.24,82.62,82.2,82.56,68880.0,78.2821,78.6438,78.244,78.5867,68880.0
2021-02-17 15:00:00,82.55,82.85,82.45,82.82,74967.0,78.5772,78.8628,78.482,78.8342,74967.0
2021-02-17 15:30:00,82.82,82.87,82.53,82.76,273363.0,78.8342,78.8818,78.5582,78.7771,273363.0
2021-02-18 09:30:00,82.23,82.86,81.95,82.76,42053.0,78.2726,78.8723,78.0061,78.7771,42053.0
2021-02-18 10:00:00,82.88,82.9,82.41,82.72,42549.0,78.8913,78.9103,78.4439,78.739,42549.0
2021-02-18 10:30:00,82.73,83.11,82.58,83.0,38139.0,78.7485,79.1102,78.6057,79.0055,38139.0
2021-02-18 11:00:00,82.94,83.08,82.87,82.9,28236.0,78.9484,79.0817,78.8818,78.9103,28236.0
2021-02-18 11:30:00,82.92,83.02,82.89,82.94,22430.0,78.9294,79.0246,78.9008,78.9484,22430.0
2021-02-18 12:00:00,82.91,83.27,82.91,83.2,22984.0,78.9199,79.2625,78.9199,79.1959,22984.0
2021-02-18 12:30:00,83.2,83.46,83.2,83.39,30286.0,79.1959,79.4434,79.1959,79.3768,30286.0
2021-02-18 13:00:00,83.34,83.47,83.21,83.46,22886.0,79.3292,79.4529,79.2054,79.4434,22886.0
2021-02-18 13:30:00,83.44,83.58,83.44,83.58,27295.0,79.4244,79.5576,79.4244,79.5576,27295.0
2021-02-18 14:00:00,83.52,83.73,83.47,83.52,21644.0,79.5005,79.7004,79.4529,79.5005,21644.0
2021-02-18 14:30:00,83.52,83.59,83.48,83.52,25492.0,79.5005,79.5671,79.4624,79.5005,25492.0
2021-02-18 15:00:00,83.51,83.55,83.39,83.55,43181.0,79.491,79.5291,79.3768,79.5291,43181.0
2021-02-18 15:30:00,83.55,83.71,83.44,83.58,197481.0,79.5291,79.6814,79.4244,79.5576,197481.0
2021-02-19 09:30:00,83.12,83.47,82.62,82.68,86380.0,79.1198,79.4529,78.6438,78.7009,86380.0
2021-02-19 10:00:00,82.74,82.89,82.56,82.78,57601.0,78.758,78.9008,78.5867,78.7961,57601.0
2021-02-19 10:30:00,82.85,82.85,82.2,82.4,83330.0,78.8628,78.8628,78.244,78.4344,83330.0
2021-02-19 11:00:00,82.39,82.65,82.27,82.62,32067.0,78.4249,78.6724,78.3107,78.6438,32067.0
2021-02-19 11:30:00,82.6,82.68,82.42,82.6,27295.0,78.6248,78.7009,78.4534,78.6248,27295.0
2021-02-19 12:00:00,82.62,82.66,82.41,82.64,35186.0,78.6438,78.6819,78.4439,78.6629,35186.0
2021-02-19 12:30:00,82.66,82.86,82.58,82.86,24643.0,78.6819,78.8723,78.6057,78.8723,24643.0
2021-02-19 13:00:00,82.85,82.96,82.55,82.55,29578.0,78.8628,78.9675,78.5772,78.5772,29578.0
2021-02-19 13:30:00,82.56,82.78,82.4,82.4,29633.0,78.5867,78.7961,78.4344,78.4344,29633.0
2021-02-19 14:00:00,82.41,82.5,82.11,82.11,33240.0,78.4439,78.5296,78.1584,78.1584,33240.0
2021-02-19 14:30:00,82.11,82.16,81.72,81.74,42598.0,78.1584,78.206,77.7871,77.8062,42598.0
2021-02-19 15:00:00,81.76,81.82,81.56,81.63,43710.0,77.8252,77.8823,77.6348,77.7015,43710.0
2021-02-19 15:30:00,81.65,81.7,81.41,81.48,128818.0,77.7205,77.7681,77.4921,77.5587,128818.0
2021-02-22 09:30:00,81.55,81.58,81.14,81.42,67651.0,77.6253,77.6539,77.235,77.5016,67651.0
2021-02-22 10:00:00,81.44,81.49,80.31,80.42,93022.0,77.5206,77.5682,76.445,76.5497,93022.0
2021-02-22 10:30:00,80.37,80.59,80.23,80.55,94035.0,76.5021,76.7115,76.3688,76.6734,94035.0
2021-02-22 11:00:00,80.61,80.65,80.36,80.45,45679.0,76.7306,76.7686,76.4926,76.5783,45679.0
2021-02-22 11:30:00,80.45,80.48,80.1,80.15,60310.0,76.5783,76.6068,76.2451,76.2927,60310.0
2021-02-22 12:00:00,80.12,80.18,80.06,80.1,31192.0,76.2641,76.3213,76.207,76.2451,31192.0
2021-02-22 12:30:00,80.11,80.36,80.1,80.21,33148.0,76.2546,76.4926,76.2451,76.3498,33148.0
2021-02-22 13:00:00,80.22,80.48,80.2,80.38,39151.0,76.3593,76.6068,76.3403,76.5116,39151.0
2021-02-22 13:30:00,80.38,80.55,80.31,80.41,35084.0,76.5116,76.6734,76.445,76.5402,35084.0
2021-02-22 14:00:00,80.42,80.49,80.31,80.37,38239.0,76.5497,76.6163,76.445,76.5021,38239.0
2021-02-22 14:30:00,80.35,80.6,80.34,80.53,44230.0,76.4831,76.721,76.4736,76.6544,44230.0
2021-02-22 15:00:00,80.55,80.56,80.34,80.52,60946.0,76.6734,76.683,76.4736,76.6449,60946.0
2021-02-22 15:30:00,80.54,80.69,80.43,80.51,231778.0,76.6639,76.8067,76.5592,76.6354,231778.0
2021-02-23 09:30:00,81.01,81.49,80.43,81.1,76790.0,77.1113,77.5682,76.5592,77.197,76790.0
2021-02-23 10:00:00,80.98,81.14,80.34,80.51,37925.0,77.0827,77.235,76.4736,76.6354,37925.0
2021-02-23 10:30:00,80.47,80.52,80.19,80.42,79862.0,76.5973,76.6449,76.3308,76.5497,79862.0
2021-02-23 11:00:00,80.61,81.1,80.58,81.06,39012.0,76.7306,77.197,76.702,77.1589,39012.0
2021-02-23 11:30:00,81.07,81.38,81.01,81.15,25107.0,77.1684,77.4635,77.1113,77.2446,25107.0
2021-02-23 12:00:00,81.13,81.17,80.96,81.12,28355.0,77.2255,77.2636,77.0637,77.216,28355.0
2021-02-23 12:30:00,81.15,81.22,81.03,81.07,33937.0,77.2446,77.3112,77.1303,77.1684,33937.0
2021-02-23 13:00:00,81.04,81.3,81.04,81.25,45558.0,77.1399,77.3873,77.1399,77.3398,45558.0
2021-02-23 13:30:00,81.27,81.29,81.01,81.02,29515.0,77.3588,77.3778,77.1113,77.1208,29515.0
2021-02-23 14:00:00,81.02,81.13,80.86,81.05,38178.0,77.1208,77.2255,76.9685,77.1494,38178.0
2021-02-23 14:30:00,81.05,81.32,81.0,81.18,36286.0,77.1494,77.4064,77.1018,77.2731,36286.0
2021-02-23 15:00:00,81.18,81.43,81.13,81.35,47607.0,77.2731,77.5111,77.2255,77.4349,47607.0
2021-02-23 15:30:00,81.37,81.41,81.02,81.04,174218.0,77.454,77.4921,77.1208,77.1399,174218.0
2021-02-24 09:30:00,80.29,80.69,79.92,80.2,97506.0,76.426,76.8067,76.0738,76.3403,97506.0
2021-02-24 10:00:00,80.17,80.27,79.64,80.03,45642.0,76.3117,76.4069,75.8072,76.1785,45642.0
2021-02-24 10:30:00,80.04,80.13,79.27,79.27,73682.0,76.188,76.2737,75.455,75.455,73682.0
2021-02-24 11:00:00,79.3,79.37,78.69,79.06,101471.0,75.4836,75.5502,74.903,75.2552,101471.0
2021-02-24 11:30:00,79.02,79.36,78.98,79.32,46339.0,75.2171,75.5407,75.179,75.5026,46339.0
2021-02-24 12:00:00,79.32,79.5,79.23,79.45,76902.0,75.5026,75.674,75.417,75.6264,76902.0
2021-02-24 12:30:00,79.43,79.8,79.43,79.75,41421.0,75.6073,75.9595,75.6073,75.9119,41421.0
2021-02-24 13:00:00,79.78,79.99,79.71,79.91,49617.0,75.9405,76.1404,75.8739,76.0642,49617.0
2021-02-24 13:30:00,79.92,80.28,79.83,80.22,51088.0,76.0738,76.4164,75.9881,76.3593,51088.0
2021-02-24 14:00:00,80.23,80.26,79.98,80.07,36790.0,76.3688,76.3974,76.1309,76.2165,36790.0
2021-02-24 14:30:00,80.04,80.05,79.65,79.69,43736.0,76.188,76.1975,75.8168,75.8548,43736.0
2021-02-24 15:00:00,79.65,79.83,79.62,79.71,50762.0,75.8168,75.9881,75.7882,75.8739,50762.0
2021-02-24 15:30:00,79.72,79.78,79.4,79.53,219332.0,75.8834,75.9405,75.5788,75.7025,219332.0
2021-02-25 09:30:00,79.46,80.88,79.46,79.95,61269.0,75.6359,76.9876,75.6359,76.1023,61269.0
2021-02-25 10:00:00,79.99,80.29,79.68,80.08,44915.0,76.1404,76.426,75.8453,76.2261,44915.0
2021-02-25 10:30:00,80.05,80.18,79.88,79.89,38098.0,76.1975,76.3213,76.0357,76.0452,38098.0
2021-02-25 11:00:00,79.88,79.95,79.53,79.58,29135.0,76.0357,76.1023,75.7025,75.7501,29135.0
2021-02-25 11:30:00,79.59,79.69,79.33,79.45,23026.0,75.7596,75.8548,75.5122,75.6264,23026.0
2021-02-25 12:00:00,79.36,79.68,79.36,79.49,20210.0,75.5407,75.8453,75.5407,75.6645,20210.0
2021-02-25 12:30:00,79.49,79.61,79.12,79.12,29025.0,75.6645,75.7787,75.3123,75.3123,29025.0
2021-02-25 13:00:00,79.13,79.34,78.95,79.15,25333.0,75.3218,75.5217,75.1504,75.3408,25333.0
2021-02-25 13:30:00,79.16,79.17,78.86,78.88,26779.0,75.3503,75.3599,75.0648,75.0838,26779.0
2021-02-25 14:00:00,78.89,79.17,78.82,79.09,35145.0,75.0933,75.3599,75.0267,75.2837,35145.0
2021-02-25 14:30:00,79.09,79.43,78.95,79.13,45354.0,75.2837,75.6073,75.1504,75.3218,45354.0
2021-02-25 15:00:00,79.13,79.66,79.02,79.65,62750.0,75.3218,75.8263,75.2171,75.8168,62750.0
2021-02-25 15:30:00,79.62,79.78,79.28,79.4,234850.0,75.7882,75.9405,75.4646,75.5788,234850.0
2021-02-26 09:30:00,79.87,80.1,79.32,79.79,129951.0,76.0262,76.2451,75.5026,75.95,129951.0
2021-02-26 10:00:00,79.82,80.18,79.45,79.51,59652.0,75.9786,76.3213,75.6264,75.6835,59652.0
2021-02-26 10:30:00,79.57,79.76,79.18,79.53,56794.0,75.7406,75.9215,75.3694,75.7025,56794.0
2021-02-26 11:00:00,79.5,79.65,79.12,79.18,68564.0,75.674,75.8168,75.3123,75.3694,68564.0
2021-02-26 11:30:00,79.14,79.65,79.05,79.47,37866.0,75.3313,75.8168,75.2456,75.6454,37866.0
2021-02-26 12:00:00,79.49,79.7,79.41,79.51,30410.0,75.6645,75.8644,75.5883,75.6835,30410.0
2021-02-26 12:30:00,79.5,79.71,79.4,79.4,34136.0,75.674,75.8739,75.5788,75.5788,34136.0
2021-02-26 13:00:00,79.39,79.47,79.19,79.43,24548.0,75.5693,75.6454,75.3789,75.6073,24548.0
2021-02-26 13:30:00,79.43,79.45,78.94,79.08,25375.0,75.6073,75.6264,75.1409,75.2742,25375.0
2021-02-26 14:00:00,78.99,79.18,78.86,79.09,26347.0,75.1885,75.3694,75.0648,75.2837,26347.0
2021-02-26 14:30:00,79.07,79.39,79.07,79.08,24238.0,75.2647,75.5693,75.2647,75.2742,24238.0
2021-02-26 15:00:00,79.08,79.44,79.08,79.19,34742.0,75.2742,75.6169,75.2742,75.3789,34742.0
2021-02-26 15:30:00,79.17,79.24,78.73,78.73,226347.0,75.3599,75.4265,74.941,74.941,226347.0
2021-03-01 09:30:00,78.88,80.24,78.88,79.81,113486.0,75.0838,76.3784,75.0838,75.9691,113486.0
2021-03-01 10:00:00,79.75,79.97,79.47,79.87,81108.0,75.9119,76.1214,75.6454,76.0262,81108.0
2021-03-01 10:30:00,79.87,80.03,79.56,79.63,42178.0,76.0262,76.1785,75.7311,75.7977,42178.0
2021-03-01 11:00:00,79.65,79.65,79.31,79.46,29256.0,75.8168,75.8168,75.4931,75.6359,29256.0
2021-03-01 11:30:00,79.42,79.9,79.41,79.84,45959.0,75.5978,76.0547,75.5883,75.9976,45959.0
2021-03-01 12:00:00,79.87,79.96,79.7,79.75,43471.0,76.0262,76.1118,75.8644,75.9119,43471.0
2021-03-01 12:30:00,79.75,79.75,79.35,79.35,23340.0,75.9119,75.9119,75.5312,75.5312,23340.0
2021-03-01 13:00:00,79.36,79.37,79.13,79.28,33936.0,75.5407,75.5502,75.3218,75.4646,33936.0
2021-03-01 13:30:00,79.32,79.55,79.31,79.39,27003.0,75.5026,75.7216,75.4931,75.5693,27003.0
2021-03-01 14:00:00,79.4,79.57,79.32,79.41,37148.0,75.5788,75.7406,75.5026,75.5883,37148.0
2021-03-01 14:30:00,79.42,79.48,79.25,79.28,46064.0,75.5978,75.6549,75.436,75.4646,46064.0
2021-03-01 15:00:00,79.3,79.36,79.11,79.14,43402.0,75.4836,75.5407,75.3027,75.3313,43402.0
2021-03-01 15:30:00,79.17,79.18,78.58,78.7,171185.0,75.3599,75.3694,74.7983,74.9125,171185.0
2021-03-02 09:30:00,78.62,79.23,78.54,79.2,82205.0,74.8363,75.417,74.7602,75.3884,82205.0
2021-03-02 10:00:00,79.16,79.43,78.93,79.09,62528.0,75.3503,75.6073,75.1314,75.2837,62528.0
2021-03-02 10:30:00,79.11,79.51,79.08,79.09,52852.0,75.3027,75.6835,75.2742,75.2837,52852.0
2021-03-02 11:00:00,79.09,79.52,79.04,79.51,46003.0,75.2837,75.693,75.2361,75.6835,46003.0
2021-03-02 11:30:00,79.5,79.75,79.39,79.56,63171.0,75.674,75.9119,75.5693,75.7311,63171.0
2021-03-02 12:00:00,79.54,79.85,79.48,79.67,57104.0,75.7121,76.0071,75.6549,75.8358,57104.0
2021-03-02 12:30:00,79.69,79.76,79.47,79.57,36401.0,75.8548,75.9215,75.6454,75.7406,36401.0
2021-03-02 13:00:00,79.5,79.58,79.27,79.4,22618.0,75.674,75.7501,75.455,75.5788,22618.0
2021-03-02 13:30:00,79.4,79.63,79.31,79.36,43794.0,75.5788,75.7977,75.4931,75.5407,43794.0
2021-03-02 14:00:00,79.36,79.73,79.32,79.69,33318.0,75.5407,75.8929,75.5026,75.8548,33318.0
2021-03-02 14:30:00,79.7,79.73,79.6,79.68,24053.0,75.8644,75.8929,75.7692,75.8453,24053.0
2021-03-02 15:00:00,79.68,79.86,79.46,79.5,33504.0,75.8453,76.0167,75.6359,75.674,33504.0
2021-03-02 15:30:00,79.5,79.74,79.18,79.22,210423.0,75.674,75.9024,75.3694,75.4075,210423.0
2021-03-03 09:30:00,78.8,79.18,78.41,78.5,60396.0,75.0077,75.3694,74.6364,74.7221,60396.0
2021-03-03 10:00:00,78.5,78.94,78.41,78.87,49618.0,74.7221,75.1409,74.6364,75.0743,49618.0
2021-03-03 10:30:00,78.89,78.97,78.61,78.79,60382.0,75.0933,75.1695,74.8268,74.9981,60382.0
2021-03-03 11:00:00,78.84,79.09,78.83,78.99,37721.0,75.0457,75.2837,75.0362,75.1885,37721.0
2021-03-03 11:30:00,78.99,79.05,78.77,78.81,31977.0,75.1885,75.2456,74.9791,75.0172,31977.0
2021-03-03 12:00:00,78.82,79.34,78.75,79.24,39967.0,75.0267,75.5217,74.9601,75.4265,39967.0
2021-03-03 12:30:00,79.2,79.27,78.93,78.94,27025.0,75.3884,75.455,75.1314,75.1409,27025.0
2021-03-03 13:00:00,78.9,79.03,78.8,78.92,22703.0,75.1029,75.2266,75.0077,75.1219,22703.0
2021-03-03 13:30:00,78.92,79.16,78.79,79.1,25612.0,75.1219,75.3503,74.9981,75.2932,25612.0
2021-03-03 14:00:00,79.1,79.22,78.92,79.17,39071.0,75.2932,75.4075,75.1219,75.3599,39071.0
2021-03-03 14:30:00,79.07,79.1,78.85,78.9,19366.0,75.2647,75.2932,75.0553,75.1029,19366.0
2021-03-03 15:00:00,78.86,78.88,78.68,78.8,29953.0,75.0648,75.0838,74.8934,75.0077,29953.0
2021-03-03 15:30:00,78.8,78.83,78.35,78.4,167054.0,75.0077,75.0362,74.5793,74.6269,167054.0
2021-03-04 09:30:00,78.86,78.86,78.12,78.41,106305.0,75.0648,75.0648,74.3604,74.6364,106305.0
2021-03-04 10:00:00,78.43,78.96,78.32,78.96,83040.0,74.6555,75.16,74.5508,75.16,83040.0
2021-03-04 10:30:00,78.95,79.58,78.77,79.22,74139.0,75.1504,75.7501,74.9791,75.4075,74139.0
2021-03-04 11:00:00,79.15,79.3,78.91,79.04,56805.0,75.3408,75.4836,75.1124,75.2361,56805.0
2021-03-04 11:30:00,79.07,79.39,78.95,79.17,90413.0,75.2647,75.5693,75.1504,75.3599,90413.0
2021-03-04 12:00:00,79.25,79.35,78.45,78.62,88220.0,75.436,75.5312,74.6745,74.8363,88220.0
2021-03-04 12:30:00,78.57,78.59,77.85,77.85,39351.0,74.7887,74.8078,74.1034,74.1034,39351.0
2021-03-04 13:00:00,77.85,78.32,77.76,78.31,46029.0,74.1034,74.5508,74.0177,74.5412,46029.0
2021-03-04 13:30:00,78.31,78.43,77.72,77.78,36929.0,74.5412,74.6555,73.9796,74.0368,36929.0
2021-03-04 14:00:00,77.81,78.59,77.79,78.59,37155.0,74.0653,74.8078,74.0463,74.8078,37155.0
2021-03-04 14:30:00,78.54,78.69,78.28,78.45,56062.0,74.7602,74.903,74.5127,74.6745,56062.0
2021-03-04 15:00:00,78.45,78.49,78.0,78.34,61584.0,74.6745,74.7126,74.2462,74.5698,61584.0
2021-03-04 15:30:00,78.31,78.4,77.7,77.95,253779.0,74.5412,74.6269,73.9606,74.1986,253779.0
2021-03-05 09:30:00,78.07,78.35,77.7,78.13,53500.0,74.3128,74.5793,73.9606,74.3699,53500.0
2021-03-05 10:00:00,78.11,78.19,77.8,77.96,74859.0,74.3509,74.427,74.0558,74.2081,74859.0
2021-03-05 10:30:00,78.0,78.13,77.62,77.84,85885.0,74.2462,74.3699,73.8845,74.0939,85885.0
2021-03-05 11:00:00,77.87,78.98,77.79,78.98,153166.0,74.1224,75.179,74.0463,75.179,153166.0
2021-03-05 11:30:00,78.95,79.03,78.3,78.98,337706.0,75.1504,75.2266,74.5317,75.179,337706.0
2021-03-05 12:00:00,78.95,79.65,78.95,79.64,60961.0,75.1504,75.8168,75.1504,75.8072,60961.0
2021-03-05 12:30:00,79.63,79.66,79.24,79.32,93099.0,75.7977,75.8263,75.4265,75.5026,93099.0
2021-03-05 13:00:00,79.32,79.62,79.29,79.58,69085.0,75.5026,75.7882,75.4741,75.7501,69085.0
2021-03-05 13:30:00,79.51,79.62,79.34,79.4,35302.0,75.6835,75.7882,75.5217,75.5788,35302.0
2021-03-05 14:00:00,79.43,79.99,79.31,79.94,40902.0,75.6073,76.1404,75.4931,76.0928,40902.0
2021-03-05 14:30:00,79.95,79.98,79.7,79.77,49689.0,76.1023,76.1309,75.8644,75.931,49689.0
2021-03-05 15:00:00,79.78,79.98,79.61,79.93,69960.0,75.9405,76.1309,75.7787,76.0833,69960.0
2021-03-05 15:30:00,79.92,80.25,79.89,79.97,208004.0,76.0738,76.3879,76.0452,76.1214,208004.0
2021-03-08 09:30:00,79.64,80.14,79.12,79.66,98874.0,75.8072,76.2832,75.3123,75.8263,98874.0
2021-03-08 10:00:00,79.57,80.31,79.54,80.23,71266.0,75.7406,76.445,75.7121,76.3688,71266.0
2021-03-08 10:30:00,80.23,80.33,79.83,79.88,61585.0,76.3688,76.464,75.9881,76.0357,61585.0
2021-03-08 11:00:00,79.91,80.44,79.91,80.3,51043.0,76.0642,76.5687,76.0642,76.4355,51043.0
2021-03-08 11:30:00,80.3,80.57,80.28,80.33,23181.0,76.4355,76.6925,76.4164,76.464,23181.0
2021-03-08 12:00:00,80.36,80.62,80.35,80.54,30558.0,76.4926,76.7401,76.4831,76.6639,30558.0
2021-03-08 12:30:00,80.55,81.17,80.55,81.01,69968.0,76.6734,77.2636,76.6734,77.1113,69968.0
2021-03-08 13:00:00,80.99,81.1,80.95,81.08,25542.0,77.0923,77.197,77.0542,77.1779,25542.0
2021-03-08 13:30:00,81.09,81.38,81.08,81.15,52017.0,77.1875,77.4635,77.1779,77.2446,52017.0
2021-03-08 14:00:00,81.2,81.51,81.14,81.37,36236.0,77.2922,77.5872,77.235,77.454,36236.0
2021-03-08 14:30:00,81.35,81.39,81.1,81.25,42372.0,77.4349,77.473,77.197,77.3398,42372.0
2021-03-08 15:00:00,81.25,81.43,81.12,81.4,54823.0,77.3398,77.5111,77.216,77.4825,54823.0
2021-03-08 15:30:00,81.41,81.41,80.79,80.81,204996.0,77.4921,77.4921,76.9019,76.9209,204996.0
2021-03-09 09:30:00,81.0,82.41,81.0,81.54,150101.0,77.1018,78.4439,77.1018,77.6158,150101.0
2021-03-09 10:00:00,81.73,81.84,81.12,81.23,43811.0,77.7967,77.9014,77.216,77.3207,43811.0
2021-03-09 10:30:00,81.29,81.41,80.6,80.69,51651.0,77.3778,77.4921,76.721,76.8067,51651.0
2021-03-09 11:00:00,80.67,80.73,80.37,80.53,29820.0,76.7877,76.8448,76.5021,76.6544,29820.0
2021-03-09 11:30:00,80.54,80.75,80.34,80.56,54362.0,76.6639,76.8638,76.4736,76.683,54362.0
2021-03-09 12:00:00,80.58,80.9,80.57,80.84,26887.0,76.702,77.0066,76.6925,76.9495,26887.0
2021-03-09 12:30:00,80.82,81.08,80.79,81.0,27871.0,76.9305,77.1779,76.9019,77.1018,27871.0
2021-03-09 13:00:00,81.0,81.12,80.92,81.01,16912.0,77.1018,77.216,77.0256,77.1113,16912.0
2021-03-09 13:30:00,80.99,81.04,80.68,80.69,18409.0,77.0923,77.1399,76.7972,76.8067,18409.0
2021-03-09 14:00:00,80.72,80.91,80.69,80.8,18780.0,76.8353,77.0161,76.8067,76.9114,18780.0
2021-03-09 14:30:00,80.83,80.9,80.62,80.64,18041.0,76.94,77.0066,76.7401,76.7591,18041.0
2021-03-09 15:00:00,80.66,80.79,80.6,80.65,47094.0,76.7782,76.9019,76.721,76.7686,47094.0
2021-03-09 15:30:00,80.61,80.64,80.23,80.38,147990.0,76.7306,76.7591,76.3688,76.5116,147990.0
2021-03-10 09:30:00,80.53,80.63,79.57,80.11,69718.0,76.6544,76.7496,75.7406,76.2546,69718.0
2021-03-10 10:00:00,80.16,80.92,80.1,80.89,36916.0,76.3022,77.0256,76.2451,76.9971,36916.0
2021-03-10 10:30:00,80.87,81.11,80.43,80.92,34356.0,76.978,77.2065,76.5592,77.0256,34356.0
2021-03-10 11:00:00,80.99,81.0,80.65,80.94,26965.0,77.0923,77.1018,76.7686,77.0447,26965.0
2021-03-10 11:30:00,81.0,81.12,80.92,80.99,16562.0,77.1018,77.216,77.0256,77.0923,16562.0
2021-03-10 12:00:00,80.97,81.31,80.97,81.27,16736.0,77.0732,77.3969,77.0732,77.3588,16736.0
2021-03-10 12:30:00,81.3,81.62,81.22,81.41,25451.0,77.3873,77.6919,77.3112,77.4921,25451.0
2021-03-10 13:00:00,81.43,81.5,81.24,81.34,27179.0,77.5111,77.5777,77.3302,77.4254,27179.0
2021-03-10 13:30:00,81.35,81.63,81.33,81.58,25933.0,77.4349,77.7015,77.4159,77.6539,25933.0
2021-03-10 14:00:00,81.64,81.89,81.47,81.77,44461.0,77.711,77.949,77.5492,77.8347,44461.0
2021-03-10 14:30:00,81.77,81.82,81.67,81.7,42407.0,77.8347,77.8823,77.7395,77.7681,42407.0
2021-03-10 15:00:00,81.65,81.79,81.53,81.65,70197.0,77.7205,77.8538,77.6063,77.7205,70197.0
2021-03-10 15:30:00,81.66,81.72,81.12,81.13,246119.0,77.73,77.7871,77.216,77.2255,246119.0
2021-03-11 09:30:00,80.76,81.69,80.36,81.61,95781.0,76.8733,77.7586,76.4926,77.6824,95781.0
2021-03-11 10:00:00,81.6,81.94,81.58,81.82,62149.0,77.6729,77.9965,77.6539,77.8823,62149.0
2021-03-11 10:30:00,81.76,81.88,81.48,81.81,33589.0,77.8252,77.9394,77.5587,77.8728,33589.0
2021-03-11 11:00:00,81.84,82.37,81.74,82.02,115207.0,77.9014,78.4059,77.8062,78.0727,115207.0
2021-03-11 11:30:00,82.01,82.12,81.94,82.03,37229.0,78.0632,78.1679,77.9965,78.0822,37229.0
2021-03-11 12:00:00,82.03,82.38,82.03,82.19,47782.0,78.0822,78.4154,78.0822,78.2345,47782.0
2021-03-11 12:30:00,82.19,82.37,82.14,82.32,30122.0,78.2345,78.4059,78.1869,78.3583,30122.0
2021-03-11 13:00:00,82.32,82.47,82.13,82.13,37133.0,78.3583,78.501,78.1774,78.1774,37133.0
2021-03-11 13:30:00,82.13,82.19,81.9,82.08,26666.0,78.1774,78.2345,77.9585,78.1298,26666.0
2021-03-11 14:00:00,82.11,82.2,82.04,82.06,34642.0,78.1584,78.244,78.0917,78.1108,34642.0
2021-03-11 14:30:00,82.04,82.15,81.62,81.7,30176.0,78.0917,78.1964,77.6919,77.7681,30176.0
2021-03-11 15:00:00,81.7,81.78,81.51,81.78,39519.0,77.7681,77.8442,77.5872,77.8442,39519.0
2021-03-11 15:30:00,81.72,81.85,81.46,81.5,141404.0,77.7871,77.9109,77.5396,77.5777,141404.0
2021-03-12 09:30:00,81.97,82.66,81.75,82.4,58407.0,78.0251,78.6819,77.8157,78.4344,58407.0
2021-03-12 10:00:00,82.55,83.04,82.46,82.9,97464.0,78.5772,79.0436,78.4915,78.9103,97464.0
2021-03-12 10:30:00,82.9,82.97,82.56,82.73,44414.0,78.9103,78.977,78.5867,78.7485,44414.0
2021-03-12 11:00:00,82.76,82.8,82.16,82.3,25132.0,78.7771,78.8152,78.206,78.3392,25132.0
2021-03-12 11:30:00,82.3,82.41,82.16,82.36,29937.0,78.3392,78.4439,78.206,78.3963,29937.0
2021-03-12 12:00:00,82.35,82.59,82.27,82.5,58689.0,78.3868,78.6153,78.3107,78.5296,58689.0
2021-03-12 12:30:00,82.52,82.67,82.47,82.52,23627.0,78.5486,78.6914,78.501,78.5486,23627.0
2021-03-12 13:00:00,82.52,82.85,82.51,82.85,55237.0,78.5486,78.8628,78.5391,78.8628,55237.0
2021-03-12 13:30:00,82.79,83.16,82.79,83.14,25236.0,78.8056,79.1578,78.8056,79.1388,25236.0
2021-03-12 14:00:00,83.16,83.22,83.02,83.11,33633.0,79.1578,79.2149,79.0246,79.1102,33633.0
2021-03-12 14:30:00,83.11,83.15,82.74,82.85,39921.0,79.1102,79.1483,78.758,78.8628,39921.0
2021-03-12 15:00:00,82.85,83.05,82.82,82.96,49415.0,78.8628,79.0531,78.8342,78.9675,49415.0
2021-03-12 15:30:00,82.93,83.07,82.76,82.91,163474.0,78.9389,79.0722,78.7771,78.9199,163474.0
2021-03-15 09:30:00,83.55,83.55,82.73,82.75,84100.0,79.5291,79.5291,78.7485,78.7676,84100.0
2021-03-15 10:00:00,82.76,82.81,82.02,82.04,79526.0,78.7771,78.8247,78.0727,78.0917,79526.0
2021-03-15 10:30:00,82.02,82.39,81.78,82.25,47385.0,78.0727,78.4249,77.8442,78.2916,47385.0
2021-03-15 11:00:00,82.3,82.56,82.03,82.08,56159.0,78.3392,78.5867,78.0822,78.1298,56159.0
2021-03-15 11:30:00,82.09,82.82,82.06,82.8,74977.0,78.1393,78.8342,78.1108,78.8152,74977.0
2021-03-15 12:00:00,82.8,82.93,82.54,82.72,54687.0,78.8152,78.9389,78.5677,78.739,54687.0
2021-03-15 12:30:00,82.72,82.84,82.55,82.6,36354.0,78.739,78.8532,78.5772,78.6248,36354.0
2021-03-15 13:00:00,82.59,82.76,82.57,82.59,27962.0,78.6153,78.7771,78.5962,78.6153,27962.0
2021-03-15 13:30:00,82.62,82.98,82.6,82.92,50169.0,78.6438,78.9865,78.6248,78.9294,50169.0
2021-03-15 14:00:00,82.91,82.99,82.73,82.73,46838.0,78.9199,78.996,78.7485,78.7485,46838.0
2021-03-15 14:30:00,82.74,82.75,82.47,82.49,49672.0,78.758,78.7676,78.501,78.5201,49672.0
2021-03-15 15:00:00,82.48,82.49,82.21,82.22,65146.0,78.5106,78.5201,78.2536,78.2631,65146.0
2021-03-15 15:30:00,82.21,82.96,82.15,82.87,256132.0,78.2536,78.9675,78.1964,78.8818,256132.0
2021-03-16 09:30:00,82.89,83.2,82.53,83.09,70670.0,78.9008,79.1959,78.5582,79.0912,70670.0
2021-03-16 10:00:00,83.01,83.32,82.91,83.29,26996.0,79.0151,79.3101,78.9199,79.2816,26996.0
2021-03-16 10:30:00,83.28,83.54,83.24,83.42,35898.0,79.2721,79.5195,79.234,79.4053,35898.0
2021-03-16 11:00:00,83.4,83.74,83.35,83.66,51606.0,79.3863,79.7099,79.3387,79.6338,51606.0
2021-03-16 11:30:00,83.64,83.64,83.03,83.08,27415.0,79.6147,79.6147,79.0341,79.0817,27415.0
2021-03-16 12:00:00,83.07,83.49,83.02,83.49,57110.0,79.0722,79.472,79.0246,79.472,57110.0
2021-03-16 12:30:00,83.49,83.53,83.24,83.37,23348.0,79.472,79.51,79.234,79.3577,23348.0
2021-03-16 13:00:00,83.38,83.54,83.28,83.33,31613.0,79.3672,79.5195,79.2721,79.3197,31613.0
2021-03-16 13:30:00,83.32,83.33,83.14,83.16,20866.0,79.3101,79.3197,79.1388,79.1578,20866.0
2021-03-16 14:00:00,83.15,83.4,83.11,83.4,34460.0,79.1483,79.3863,79.1102,79.3863,34460.0
2021-03-16 14:30:00,83.39,83.57,83.16,83.45,37455.0,79.3768,79.5481,79.1578,79.4339,37455.0
2021-03-16 15:00:00,83.43,83.5,83.15,83.31,58039.0,79.4148,79.4815,79.1483,79.3006,58039.0
2021-03-16 15:30:00,83.3,83.7,83.28,83.4,172675.0,79.2911,79.6718,79.2721,79.3863,172675.0
2021-03-17 09:30:00,83.75,83.75,82.61,82.63,47865.0,79.7194,79.7194,78.6343,78.6533,47865.0
2021-03-17 10:00:00,82.68,82.69,82.2,82.64,42939.0,78.7009,78.7105,78.244,78.6629,42939.0
2021-03-17 10:30:00,82.63,82.97,82.63,82.87,35569.0,78.6533,78.977,78.6533,78.8818,35569.0
2021-03-17 11:00:00,82.83,82.92,82.47,82.63,57410.0,78.8437,78.9294,78.501,78.6533,57410.0
2021-03-17 11:30:00,82.68,82.89,82.6,82.88,34908.0,78.7009,78.9008,78.6248,78.8913,34908.0
2021-03-17 12:00:00,82.85,83.01,82.79,82.98,20482.0,78.8628,79.0151,78.8056,78.9865,20482.0
2021-03-17 12:30:00,82.99,83.01,82.78,82.88,19186.0,78.996,79.0151,78.7961,78.8913,19186.0
2021-03-17 13:00:00,82.9,82.9,82.56,82.58,36275.0,78.9103,78.9103,78.5867,78.6057,36275.0
2021-03-17 13:30:00,82.61,82.61,82.39,82.44,26003.0,78.6343,78.6343,78.4249,78.4725,26003.0
2021-03-17 14:00:00,82.47,83.0,82.18,82.19,54721.0,78.501,79.0055,78.225,78.2345,54721.0
2021-03-17 14:30:00,82.17,82.76,82.16,82.74,89583.0,78.2155,78.7771,78.206,78.758,89583.0
2021-03-17 15:00:00,82.73,82.82,82.54,82.77,60312.0,78.7485,78.8342,78.5677,78.7866,60312.0
2021-03-17 15:30:00,82.76,82.76,82.08,82.17,172513.0,78.7771,78.7771,78.1298,78.2155,172513.0
2021-03-18 09:30:00,82.23,82.91,81.91,82.15,88589.0,78.2726,78.9199,77.968,78.1964,88589.0
2021-03-18 10:00:00,82.19,82.36,81.12,81.15,94957.0,78.2345,78.3963,77.216,77.2446,94957.0
2021-03-18 10:30:00,81.12,81.77,80.91,81.77,151903.0,77.216,77.8347,77.0161,77.8347,151903.0
2021-03-18 11:00:00,81.77,82.05,81.62,81.66,97738.0,77.8347,78.1013,77.6919,77.73,97738.0
2021-03-18 11:30:00,81.68,81.68,81.22,81.58,69989.0,77.7491,77.7491,77.3112,77.6539,69989.0
2021-03-18 12:00:00,81.61,81.66,81.29,81.3,60443.0,77.6824,77.73,77.3778,77.3873,60443.0
2021-03-18 12:30:00,81.29,81.44,81.27,81.36,39174.0,77.3778,77.5206,77.3588,77.4445,39174.0
2021-03-18 13:00:00,81.38,81.63,81.35,81.61,47756.0,77.4635,77.7015,77.4349,77.6824,47756.0
2021-03-18 13:30:00,81.61,81.8,81.57,81.72,35089.0,77.6824,77.8633,77.6444,77.7871,35089.0
2021-03-18 14:00:00,81.73,81.96,81.63,81.95,40186.0,77.7967,78.0156,77.7015,78.0061,40186.0
2021-03-18 14:30:00,81.96,82.19,81.68,82.12,48503.0,78.0156,78.2345,77.7491,78.1679,48503.0
2021-03-18 15:00:00,82.1,82.48,82.07,82.45,73756.0,78.1488,78.5106,78.1203,78.482,73756.0
2021-03-18 15:30:00,82.44,82.59,82.18,82.27,295346.0,78.4725,78.6153,78.225,78.3107,295346.0
2021-03-19 09:30:00,82.37,83.93,82.32,83.48,237130.0,78.4059,79.8908,78.3583,79.4624,237130.0
2021-03-19 10:00:00,83.49,83.9,83.21,83.4,72860.0,79.472,79.8622,79.2054,79.3863,72860.0
2021-03-19 10:30:00,83.43,83.9,83.29,83.3,81963.0,79.4148,79.8622,79.2816,79.2911,81963.0
2021-03-19 11:00:00,83.29,83.48,82.9,83.16,86945.0,79.2816,79.4624,78.9103,79.1578,86945.0
2021-03-19 11:30:00,83.12,83.37,83.08,83.32,60651.0,79.1198,79.3577,79.0817,79.3101,60651.0
2021-03-19 12:00:00,83.3,83.41,82.69,82.78,77707.0,79.2911,79.3958,78.7105,78.7961,77707.0
2021-03-19 12:30:00,82.75,82.86,82.5,82.76,42332.0,78.7676,78.8723,78.5296,78.7771,42332.0
2021-03-19 13:00:00,82.78,82.89,82.57,82.83,31538.0,78.7961,78.9008,78.5962,78.8437,31538.0
2021-03-19 13:30:00,82.8,83.26,82.8,83.22,37551.0,78.8152,79.253,78.8152,79.2149,37551.0
2021-03-19 14:00:00,83.22,83.24,82.97,83.01,50773.0,79.2149,79.234,78.977,79.0151,50773.0
2021-03-19 14:30:00,83.0,83.35,82.97,83.32,53835.0,79.0055,79.3387,78.977,79.3101,53835.0
2021-03-19 15:00:00,83.31,83.35,83.09,83.28,51242.0,79.3006,79.3387,79.0912,79.2721,51242.0
2021-03-19 15:30:00,83.27,83.93,82.99,83.09,441063.0,79.2625,79.8908,78.996,79.0912,441063.0
2021-03-22 09:30:00,83.09,83.4,82.31,83.38,99756.0,79.0912,79.3863,78.3487,79.3672,99756.0
2021-03-22 10:00:00,83.36,83.81,83.16,83.66,48035.0,79.3482,79.7766,79.1578,79.6338,48035.0
2021-03-22 10:30:00,83.66,84.09,83.55,84.06,59550.0,79.6338,80.0431,79.5291,80.0145,59550.0
2021-03-22 11:00:00,84.03,84.2,83.82,83.91,67769.0,79.986,80.1478,79.7861,79.8717,67769.0
2021-03-22 11:30:00,83.94,83.95,83.63,83.88,61017.0,79.9003,79.9098,79.6052,79.8432,61017.0
2021-03-22 12:00:00,83.85,84.21,83.85,84.21,47103.0,79.8146,80.1573,79.8146,80.1573,47103.0
2021-03-22 12:30:00,84.15,84.35,84.04,84.34,35886.0,80.1002,80.2906,79.9955,80.281,35886.0
2021-03-22 13:00:00,84.33,84.41,84.03,84.16,40618.0,80.2715,80.3477,79.986,80.1097,40618.0
2021-03-22 13:30:00,84.17,84.3,84.08,84.14,96205.0,80.1192,80.243,80.0336,80.0907,96205.0
2021-03-22 14:00:00,84.13,84.16,83.76,83.93,115403.0,80.0812,80.1097,79.729,79.8908,115403.0
2021-03-22 14:30:00,83.92,84.04,83.9,83.97,53271.0,79.8813,79.9955,79.8622,79.9289,53271.0
2021-03-22 15:00:00,83.97,84.14,83.91,84.14,52339.0,79.9289,80.0907,79.8717,80.0907,52339.0
2021-03-22 15:30:00,84.14,84.68,84.07,84.45,240550.0,80.0907,80.6047,80.024,80.3858,240550.0
2021-03-23 09:30:00,84.98,85.13,84.0,84.75,52488.0,80.8902,81.033,79.9574,80.6713,52488.0
2021-03-23 10:00:00,84.68,85.05,84.49,84.98,33808.0,80.6047,80.9569,80.4238,80.8902,33808.0
2021-03-23 10:30:00,84.98,85.35,84.92,85.3,53727.0,80.8902,81.2424,80.8331,81.1948,53727.0
2021-03-23 11:00:00,85.31,85.47,85.12,85.2,32310.0,81.2044,81.3567,81.0235,81.0997,32310.0
2021-03-23 11:30:00,85.22,85.37,84.97,85.35,37725.0,81.1187,81.2615,80.8807,81.2424,37725.0
2021-03-23 12:00:00,85.35,85.51,85.23,85.29,42312.0,81.2424,81.3947,81.1282,81.1853,42312.0
2021-03-23 12:30:00,85.31,85.31,85.0,85.21,23443.0,81.2044,81.2044,80.9093,81.1092,23443.0
2021-03-23 13:00:00,85.25,85.65,85.19,85.65,29309.0,81.1473,81.528,81.0901,81.528,29309.0
2021-03-23 13:30:00,85.62,85.78,85.42,85.63,72221.0,81.4994,81.6517,81.3091,81.509,72221.0
2021-03-23 14:00:00,85.63,85.95,83.99,85.94,57917.0,81.509,81.8136,79.9479,81.804,57917.0
2021-03-23 14:30:00,85.97,86.04,85.8,85.9,40240.0,81.8326,81.8992,81.6708,81.766,40240.0
2021-03-23 15:00:00,85.88,85.89,85.34,85.34,61969.0,81.7469,81.7565,81.2329,81.2329,61969.0
2021-03-23 15:30:00,85.32,85.73,85.32,85.68,182279.0,81.2139,81.6042,81.2139,81.5566,182279.0
2021-03-24 09:30:00,84.85,84.86,83.06,84.31,167857.0,80.7665,80.776,79.0626,80.2525,167857.0
2021-03-24 10:00:00,84.4,84.53,84.03,84.25,50227.0,80.3382,80.4619,79.986,80.1954,50227.0
2021-03-24 10:30:00,84.22,84.44,83.96,84.44,44290.0,80.1668,80.3762,79.9193,80.3762,44290.0
2021-03-24 11:00:00,84.45,84.64,84.33,84.57,29959.0,80.3858,80.5666,80.2715,80.5,29959.0
2021-03-24 11:30:00,84.58,85.05,84.44,85.05,33620.0,80.5095,80.9569,80.3762,80.9569,33620.0
2021-03-24 12:00:00,85.04,85.1,84.53,84.63,38422.0,80.9474,81.0045,80.4619,80.5571,38422.0
2021-03-24 12:30:00,84.6,84.82,84.53,84.55,27850.0,80.5285,80.7379,80.4619,80.4809,27850.0
2021-03-24 13:00:00,84.53,84.69,84.36,84.45,52587.0,80.4619,80.6142,80.3001,80.3858,52587.0
2021-03-24 13:30:00,84.47,84.53,84.28,84.37,56822.0,80.4048,80.4619,80.2239,80.3096,56822.0
2021-03-24 14:00:00,84.37,84.71,84.34,84.44,28873.0,80.3096,80.6332,80.281,80.3762,28873.0
2021-03-24 14:30:00,84.46,84.82,84.46,84.72,31922.0,80.3953,80.7379,80.3953,80.6428,31922.0
2021-03-24 15:00:00,84.72,84.77,84.5,84.58,45659.0,80.6428,80.6904,80.4333,80.5095,45659.0
2021-03-24 15:30:00,84.58,84.71,84.36,84.57,163302.0,80.5095,80.6332,80.3001,80.5,163302.0
2021-03-25 09:30:00,85.28,85.28,84.39,84.9,62940.0,81.1758,81.1758,80.3286,80.8141,62940.0
2021-03-25 10:00:00,84.83,85.36,84.66,84.91,37802.0,80.7475,81.252,80.5856,80.8236,37802.0
2021-03-25 10:30:00,84.86,85.59,84.76,85.44,54277.0,80.776,81.4709,80.6808,81.3281,54277.0
2021-03-25 11:00:00,85.51,85.8,85.43,85.52,53335.0,81.3947,81.6708,81.3186,81.4043,53335.0
2021-03-25 11:30:00,85.55,85.55,85.18,85.39,74642.0,81.4328,81.4328,81.0806,81.2805,74642.0
2021-03-25 12:00:00,85.39,85.39,85.08,85.25,54304.0,81.2805,81.2805,80.9854,81.1473,54304.0
2021-03-25 12:30:00,85.28,85.39,85.12,85.35,47309.0,81.1758,81.2805,81.0235,81.2424,47309.0
2021-03-25 13:00:00,85.44,85.63,85.36,85.63,36549.0,81.3281,81.509,81.252,81.509,36549.0
2021-03-25 13:30:00,85.6,85.8,85.6,85.64,58022.0,81.4804,81.6708,81.4804,81.5185,58022.0
2021-03-25 14:00:00,85.66,85.69,85.41,85.69,62094.0,81.5375,81.5661,81.2996,81.5661,62094.0
2021-03-25 14:30:00,85.69,85.79,85.6,85.77,93896.0,81.5661,81.6613,81.4804,81.6422,93896.0
2021-03-25 15:00:00,85.77,85.92,85.63,85.82,79883.0,81.6422,81.785,81.509,81.6898,79883.0
2021-03-25 15:30:00,85.81,86.05,85.79,86.01,428710.0,81.6803,81.9088,81.6613,81.8707,428710.0
2021-03-26 09:30:00,85.64,85.99,85.25,85.56,250274.0,81.5185,81.8516,81.1473,81.4423,250274.0
2021-03-26 10:00:00,85.45,85.69,85.34,85.61,83852.0,81.3376,81.5661,81.2329,81.4899,83852.0
2021-03-26 10:30:00,85.61,86.09,85.5,85.99,72169.0,81.4899,81.9468,81.3852,81.8516,72169.0
2021-03-26 11:00:00,85.98,86.07,85.85,85.9,54675.0,81.8421,81.9278,81.7184,81.766,54675.0
2021-03-26 11:30:00,85.9,86.15,85.87,86.11,168070.0,81.766,82.0039,81.7374,81.9659,168070.0
2021-03-26 12:00:00,86.11,86.25,86.0,86.22,306807.0,81.9659,82.0991,81.8612,82.0706,306807.0
2021-03-26 12:30:00,86.2,86.41,86.15,86.32,60309.0,82.0515,82.2514,82.0039,82.1658,60309.0
2021-03-26 13:00:00,86.31,86.53,86.2,86.5,139349.0,82.1562,82.3657,82.0515,82.3371,139349.0
2021-03-26 13:30:00,86.51,86.6,86.38,86.56,41189.0,82.3466,82.4323,82.2229,82.3942,41189.0
2021-03-26 14:00:00,86.58,86.96,86.52,86.96,95915.0,82.4132,82.775,82.3561,82.775,95915.0
2021-03-26 14:30:00,86.96,87.19,86.91,87.1,74731.0,82.775,82.9939,82.7274,82.9082,74731.0
2021-03-26 15:00:00,87.07,87.22,86.79,86.87,133441.0,82.8797,83.0224,82.6131,82.6893,133441.0
2021-03-26 15:30:00,86.87,87.55,86.85,87.37,207093.0,82.6893,83.3366,82.6702,83.1652,207093.0
2021-03-29 09:30:00,87.65,88.49,87.48,88.01,72850.0,83.4317,84.2313,83.2699,83.7744,72850.0
2021-03-29 10:00:00,88.02,88.69,88.02,88.47,97184.0,83.7839,84.4217,83.7839,84.2123,97184.0
2021-03-29 10:30:00,88.43,88.8,88.43,88.8,161236.0,84.1742,84.5264,84.1742,84.5264,161236.0
2021-03-29 11:00:00,88.8,89.34,88.77,89.26,75300.0,84.5264,85.0404,84.4978,84.9643,75300.0
2021-03-29 11:30:00,89.23,89.33,88.96,89.12,127270.0,84.9357,85.0309,84.6787,84.831,127270.0
2021-03-29 12:00:00,89.12,89.19,88.74,89.02,258750.0,84.831,84.8976,84.4693,84.7358,258750.0
2021-03-29 12:30:00,89.0,89.0,88.7,88.81,40416.0,84.7168,84.7168,84.4312,84.5359,40416.0
2021-03-29 13:00:00,88.79,88.93,88.63,88.68,186423.0,84.5169,84.6501,84.3646,84.4122,186423.0
2021-03-29 13:30:00,88.7,88.78,88.39,88.63,144883.0,84.4312,84.5074,84.1361,84.3646,144883.0
2021-03-29 14:00:00,88.62,88.81,88.5,88.54,87363.0,84.3551,84.5359,84.2408,84.2789,87363.0
2021-03-29 14:30:00,88.53,88.68,88.32,88.46,73838.0,84.2694,84.4122,84.0695,84.2028,73838.0
2021-03-29 15:00:00,88.46,88.64,88.44,88.62,100128.0,84.2028,84.3741,84.1837,84.3551,100128.0
2021-03-29 15:30:00,88.67,88.81,88.33,88.59,193960.0,84.4027,84.5359,84.079,84.3265,193960.0
2021-03-30 09:30:00,87.68,88.37,87.27,87.57,137323.0,83.4603,84.1171,83.07,83.3556,137323.0
2021-03-30 10:00:00,87.57,88.0,87.38,87.96,85996.0,83.3556,83.7649,83.1747,83.7268,85996.0
2021-03-30 10:30:00,87.98,88.15,87.5,87.51,47925.0,83.7459,83.9077,83.289,83.2985,47925.0
2021-03-30 11:00:00,87.48,87.63,87.21,87.5,62961.0,83.2699,83.4127,83.0129,83.289,62961.0
2021-03-30 11:30:00,87.51,87.77,87.45,87.71,47883.0,83.2985,83.546,83.2414,83.4889,47883.0
2021-03-30 12:00:00,87.71,87.89,87.51,87.51,44602.0,83.4889,83.6602,83.2985,83.2985,44602.0
2021-03-30 12:30:00,87.57,87.87,87.47,87.87,39808.0,83.3556,83.6412,83.2604,83.6412,39808.0
2021-03-30 13:00:00,87.91,87.97,87.77,87.91,36236.0,83.6792,83.7363,83.546,83.6792,36236.0
2021-03-30 13:30:00,87.89,88.16,87.88,88.08,56162.0,83.6602,83.9172,83.6507,83.8411,56162.0
2021-03-30 14:00:00,88.09,88.09,87.76,87.88,51153.0,83.8506,83.8506,83.5365,83.6507,51153.0
2021-03-30 14:30:00,87.86,88.02,87.77,88.0,46407.0,83.6316,83.7839,83.546,83.7649,46407.0
2021-03-30 15:00:00,87.99,88.03,87.8,87.91,52600.0,83.7554,83.7935,83.5745,83.6792,52600.0
2021-03-30 15:30:00,87.91,87.97,87.67,87.93,254573.0,83.6792,83.7363,83.4508,83.6983,254573.0
2021-03-31 09:30:00,88.06,88.48,87.47,87.67,51129.0,83.822,84.2218,83.2604,83.4508,51129.0
2021-03-31 10:00:00,87.64,88.2,87.64,88.12,37819.0,83.4222,83.9553,83.4222,83.8791,37819.0
2021-03-31 10:30:00,88.09,88.38,87.92,88.18,34173.0,83.8506,84.1266,83.6888,83.9362,34173.0
2021-03-31 11:00:00,88.15,88.23,87.8,88.09,49168.0,83.9077,83.9838,83.5745,83.8506,49168.0
2021-03-31 11:30:00,88.09,88.43,88.03,88.43,30941.0,83.8506,84.1742,83.7935,84.1742,30941.0
2021-03-31 12:00:00,88.39,88.45,88.25,88.44,42125.0,84.1361,84.1932,84.0029,84.1837,42125.0
2021-03-31 12:30:00,88.44,88.45,88.12,88.2,43528.0,84.1837,84.1932,83.8791,83.9553,43528.0
2021-03-31 13:00:00,88.16,88.3,88.08,88.2,25140.0,83.9172,84.0505,83.8411,83.9553,25140.0
2021-03-31 13:30:00,88.2,88.46,88.17,88.38,44437.0,83.9553,84.2028,83.9267,84.1266,44437.0
2021-03-31 14:00:00,88.38,88.4,87.79,87.79,318924.0,84.1266,84.1457,83.565,83.565,318924.0
2021-03-31 14:30:00,87.79,87.82,87.26,87.33,115617.0,83.565,83.5936,83.0605,83.1271,115617.0
2021-03-31 15:00:00,87.33,87.44,87.06,87.07,134339.0,83.1271,83.2319,82.8701,82.8797,134339.0
2021-03-31 15:30:00,87.09,87.41,86.92,87.33,292173.0,82.8987,83.2033,82.7369,83.1271,292173.0
2021-04-01 09:30:00,86.88,87.24,85.3,85.36,115190.0,82.6988,83.0415,81.1948,81.252,115190.0
2021-04-01 10:00:00,85.3,85.61,85.2,85.61,36551.0,81.1948,81.4899,81.0997,81.4899,36551.0
2021-04-01 10:30:00,85.63,85.92,85.28,85.78,52354.0,81.509,81.785,81.1758,81.6517,52354.0
2021-04-01 11:00:00,85.76,86.35,85.72,86.13,37241.0,81.6327,82.1943,81.5946,81.9849,37241.0
2021-04-01 11:30:00,86.16,86.16,85.82,86.12,70554.0,82.0135,82.0135,81.6898,81.9754,70554.0
2021-04-01 12:00:00,86.12,86.49,86.11,86.25,55827.0,81.9754,82.3276,81.9659,82.0991,55827.0
2021-04-01 12:30:00,86.26,86.59,86.1,86.55,131274.0,82.1086,82.4228,81.9563,82.3847,131274.0
2021-04-01 13:00:00,86.55,86.71,86.47,86.63,50034.0,82.3847,82.537,82.3085,82.4608,50034.0
2021-04-01 13:30:00,86.63,86.68,86.22,86.29,61802.0,82.4608,82.5084,82.0706,82.1372,61802.0
2021-04-01 14:00:00,86.29,86.47,86.24,86.31,86583.0,82.1372,82.3085,82.0896,82.1562,86583.0
2021-04-01 14:30:00,86.32,86.47,86.26,86.32,99967.0,82.1658,82.3085,82.1086,82.1658,99967.0
2021-04-01 15:00:00,86.35,86.6,86.31,86.57,62705.0,82.1943,82.4323,82.1562,82.4037,62705.0
2021-04-01 15:30:00,86.55,86.67,86.33,86.52,262192.0,82.3847,82.4989,82.1753,82.3561,262192.0
2021-04-05 09:30:00,86.78,87.65,86.62,87.32,61518.0,82.6036,83.4317,82.4513,83.1176,61518.0
2021-04-05 10:00:00,87.24,87.95,87.18,87.6,26664.0,83.0415,83.7173,82.9844,83.3842,26664.0
2021-04-05 10:30:00,87.66,87.88,87.49,87.75,37483.0,83.4413,83.6507,83.2794,83.5269,37483.0
2021-04-05 11:00:00,87.75,87.82,87.2,87.28,53560.0,83.5269,83.5936,83.0034,83.0796,53560.0
2021-04-05 11:30:00,87.27,87.78,87.21,87.66,47398.0,83.07,83.5555,83.0129,83.4413,47398.0
2021-04-05 12:00:00,87.72,87.86,87.51,87.62,41415.0,83.4984,83.6316,83.2985,83.4032,41415.0
2021-04-05 12:30:00,87.58,87.94,87.54,87.75,52497.0,83.3651,83.7078,83.327,83.5269,52497.0
2021-04-05 13:00:00,87.73,87.93,87.51,87.61,44212.0,83.5079,83.6983,83.2985,83.3937,44212.0
2021-04-05 13:30:00,87.62,87.68,87.29,87.44,41245.0,83.4032,83.4603,83.0891,83.2319,41245.0
2021-04-05 14:00:00,87.44,87.59,87.38,87.49,34361.0,83.2319,83.3746,83.1747,83.2794,34361.0
2021-04-05 14:30:00,87.48,87.71,87.26,87.34,40494.0,83.2699,83.4889,83.0605,83.1367,40494.0
2021-04-05 15:00:00,87.37,87.69,87.28,87.63,43766.0,83.1652,83.4698,83.0796,83.4127,43766.0
2021-04-05 15:30:00,87.62,87.77,87.45,87.45,209716.0,83.4032,83.546,83.2414,83.2414,209716.0
2021-04-06 09:30:00,87.02,87.87,87.0,87.29,140202.0,82.8321,83.6412,82.813,83.0891,140202.0
2021-04-06 10:00:00,87.45,88.05,87.41,87.84,21969.0,83.2414,83.8125,83.2033,83.6126,21969.0
2021-04-06 10:30:00,87.83,88.0,87.65,87.88,78208.0,83.6031,83.7649,83.4317,83.6507,78208.0
2021-04-06 11:00:00,87.86,88.3,87.86,88.09,67597.0,83.6316,84.0505,83.6316,83.8506,67597.0
2021-04-06 11:30:00,88.06,88.2,87.93,88.17,20251.0,83.822,83.9553,83.6983,83.9267,20251.0
2021-04-06 12:00:00,88.14,88.39,88.13,88.19,24134.0,83.8982,84.1361,83.8886,83.9458,24134.0
2021-04-06 12:30:00,88.22,88.35,88.15,88.34,23480.0,83.9743,84.0981,83.9077,84.0885,23480.0
2021-04-06 13:00:00,88.33,88.59,88.27,88.58,27025.0,84.079,84.3265,84.0219,84.317,27025.0
2021-04-06 13:30:00,88.58,88.8,88.54,88.63,24402.0,84.317,84.5264,84.2789,84.3646,24402.0
2021-04-06 14:00:00,88.63,88.63,88.45,88.54,19140.0,84.3646,84.3646,84.1932,84.2789,19140.0
2021-04-06 14:30:00,88.55,88.63,88.35,88.36,16718.0,84.2884,84.3646,84.0981,84.1076,16718.0
2021-04-06 15:00:00,88.33,88.4,88.27,88.4,30616.0,84.079,84.1457,84.0219,84.1457,30616.0
2021-04-06 15:30:00,88.41,88.41,88.09,88.18,117300.0,84.1552,84.1552,83.8506,83.9362,117300.0
2021-04-07 09:30:00,88.6,88.72,87.94,87.96,54246.0,84.336,84.4503,83.7078,83.7268,54246.0
2021-04-07 10:00:00,87.92,88.19,87.86,87.91,63439.0,83.6888,83.9458,83.6316,83.6792,63439.0
2021-04-07 10:30:00,87.9,88.11,87.86,88.05,43442.0,83.6697,83.8696,83.6316,83.8125,43442.0
2021-04-07 11:00:00,88.06,88.08,87.93,87.94,53821.0,83.822,83.8411,83.6983,83.7078,53821.0
2021-04-07 11:30:00,87.95,88.02,87.83,87.98,103100.0,83.7173,83.7839,83.6031,83.7459,103100.0
2021-04-07 12:00:00,87.98,88.23,87.95,87.95,25668.0,83.7459,83.9838,83.7173,83.7173,25668.0
2021-04-07 12:30:00,87.92,88.04,87.83,87.91,37981.0,83.6888,83.803,83.6031,83.6792,37981.0
2021-04-07 13:00:00,87.92,87.93,87.67,87.76,29950.0,83.6888,83.6983,83.4508,83.5365,29950.0
2021-04-07 13:30:00,87.76,87.8,87.59,87.69,30741.0,83.5365,83.5745,83.3746,83.4698,30741.0
2021-04-07 14:00:00,87.68,87.74,87.54,87.58,36191.0,83.4603,83.5174,83.327,83.3651,36191.0
2021-04-07 14:30:00,87.58,87.69,87.57,87.65,32611.0,83.3651,83.4698,83.3556,83.4317,32611.0
2021-04-07 15:00:00,87.65,87.79,87.55,87.78,49791.0,83.4317,83.565,83.3366,83.5555,49791.0
2021-04-07 15:30:00,87.77,88.01,87.69,87.86,163491.0,83.546,83.7744,83.4698,83.6316,163491.0
2021-04-08 09:30:00,87.88,88.29,87.73,87.77,52573.0,83.6507,84.0409,83.5079,83.546,52573.0
2021-04-08 10:00:00,87.77,88.12,87.68,88.11,120994.0,83.546,83.8791,83.4603,83.8696,120994.0
2021-04-08 10:30:00,88.11,88.11,87.78,87.85,61030.0,83.8696,83.8696,83.5555,83.6221,61030.0
2021-04-08 11:00:00,87.82,87.89,87.64,87.7,61301.0,83.5936,83.6602,83.4222,83.4793,61301.0
2021-04-08 11:30:00,87.71,87.72,87.34,87.4,53488.0,83.4889,83.4984,83.1367,83.1938,53488.0
2021-04-08 12:00:00,87.39,87.44,87.07,87.07,33781.0,83.1843,83.2319,82.8797,82.8797,33781.0
2021-04-08 12:30:00,87.07,87.22,86.93,87.15,43869.0,82.8797,83.0224,82.7464,82.9558,43869.0
2021-04-08 13:00:00,87.11,87.33,87.04,87.33,32480.0,82.9177,83.1271,82.8511,83.1271,32480.0
2021-04-08 13:30:00,87.33,87.38,87.21,87.35,35499.0,83.1271,83.1747,83.0129,83.1462,35499.0
2021-04-08 14:00:00,87.34,87.36,87.06,87.11,29696.0,83.1367,83.1557,82.8701,82.9177,29696.0
2021-04-08 14:30:00,87.13,87.28,87.06,87.06,38491.0,82.9368,83.0796,82.8701,82.8701,38491.0
2021-04-08 15:00:00,87.09,87.35,87.07,87.22,48043.0,82.8987,83.1462,82.8797,83.0224,48043.0
2021-04-08 15:30:00,87.22,87.37,87.18,87.32,168393.0,83.0224,83.1652,82.9844,83.1176,168393.0
2021-04-09 09:30:00,87.25,88.08,87.25,87.46,49424.0,83.051,83.8411,83.051,83.2509,49424.0
2021-04-09 10:00:00,87.46,87.59,87.15,87.36,38223.0,83.2509,83.3746,82.9558,83.1557,38223.0
2021-04-09 10:30:00,87.4,87.53,87.17,87.3,43542.0,83.1938,83.3175,82.9748,83.0986,43542.0
2021-04-09 11:00:00,87.3,87.3,87.05,87.21,25509.0,83.0986,83.0986,82.8606,83.0129,25509.0
2021-04-09 11:30:00,87.21,87.24,86.93,86.93,22257.0,83.0129,83.0415,82.7464,82.7464,22257.0
2021-04-09 12:00:00,86.95,86.98,86.49,86.53,40764.0,82.7654,82.794,82.3276,82.3657,40764.0
2021-04-09 12:30:00,86.59,86.61,86.46,86.51,34325.0,82.4228,82.4418,82.299,82.3466,34325.0
2021-04-09 13:00:00,86.47,86.58,86.41,86.49,26372.0,82.3085,82.4132,82.2514,82.3276,26372.0
2021-04-09 13:30:00,86.54,86.68,86.5,86.63,23750.0,82.3752,82.5084,82.3371,82.4608,23750.0
2021-04-09 14:00:00,86.68,86.68,86.44,86.51,39192.0,82.5084,82.5084,82.28,82.3466,39192.0
2021-04-09 14:30:00,86.52,86.66,86.44,86.46,57259.0,82.3561,82.4894,82.28,82.299,57259.0
2021-04-09 15:00:00,86.45,86.83,86.43,86.77,69542.0,82.2895,82.6512,82.2705,82.5941,69542.0
2021-04-09 15:30:00,86.79,86.96,86.71,86.81,253808.0,82.6131,82.775,82.537,82.6322,253808.0
2021-04-12 09:30:00,87.2,87.55,86.5,87.48,86372.0,83.0034,83.3366,82.3371,83.2699,86372.0
2021-04-12 10:00:00,87.48,87.61,87.12,87.45,39681.0,83.2699,83.3937,82.9273,83.2414,39681.0
2021-04-12 10:30:00,87.45,87.72,87.4,87.54,33737.0,83.2414,83.4984,83.1938,83.327,33737.0
2021-04-12 11:00:00,87.55,87.76,87.49,87.74,28042.0,83.3366,83.5365,83.2794,83.5174,28042.0
2021-04-12 11:30:00,87.7,87.75,87.42,87.44,36608.0,83.4793,83.5269,83.2128,83.2319,36608.0
2021-04-12 12:00:00,87.42,87.53,87.21,87.27,70853.0,83.2128,83.3175,83.0129,83.07,70853.0
2021-04-12 12:30:00,87.27,87.38,87.25,87.29,32666.0,83.07,83.1747,83.051,83.0891,32666.0
2021-04-12 13:00:00,87.3,87.31,87.14,87.14,43445.0,83.0986,83.1081,82.9463,82.9463,43445.0
2021-04-12 13:30:00,87.13,87.43,87.13,87.34,55940.0,82.9368,83.2223,82.9368,83.1367,55940.0
2021-04-12 14:00:00,87.36,87.5,87.3,87.35,34134.0,83.1557,83.289,83.0986,83.1462,34134.0
2021-04-12 14:30:00,87.33,87.33,87.13,87.13,56242.0,83.1271,83.1271,82.9368,82.9368,56242.0
2021-04-12 15:00:00,87.14,87.23,86.96,87.0,137668.0,82.9463,83.032,82.775,82.813,137668.0
2021-04-12 15:30:00,87.01,87.43,86.93,87.4,272845.0,82.8225,83.2223,82.7464,83.1938,272845.0
2021-04-13 09:30:00,86.95,87.48,86.72,87.08,69921.0,82.7654,83.2699,82.5465,82.8892,69921.0
2021-04-13 10:00:00,87.09,87.44,86.83,86.87,33313.0,82.8987,83.2319,82.6512,82.6893,33313.0
2021-04-13 10:30:00,86.94,87.0,86.77,86.85,39346.0,82.7559,82.813,82.5941,82.6702,39346.0
2021-04-13 11:00:00,86.82,87.25,86.8,87.04,36436.0,82.6417,83.051,82.6227,82.8511,36436.0
2021-04-13 11:30:00,87.04,87.32,86.9,87.3,29355.0,82.8511,83.1176,82.7178,83.0986,29355.0
2021-04-13 12:00:00,87.31,87.32,87.06,87.21,16443.0,83.1081,83.1176,82.8701,83.0129,16443.0
2021-04-13 12:30:00,87.21,87.23,87.1,87.13,15669.0,83.0129,83.032,82.9082,82.9368,15669.0
2021-04-13 13:00:00,87.13,87.3,87.08,87.18,34756.0,82.9368,83.0986,82.8892,82.9844,34756.0
2021-04-13 13:30:00,87.17,87.18,86.95,87.09,38126.0,82.9748,82.9844,82.7654,82.8987,38126.0
2021-04-13 14:00:00,87.1,87.15,86.99,87.0,30533.0,82.9082,82.9558,82.8035,82.813,30533.0
2021-04-13 14:30:00,87.01,87.04,86.87,86.95,36273.0,82.8225,82.8511,82.6893,82.7654,36273.0
2021-04-13 15:00:00,86.96,87.02,86.82,86.9,31562.0,82.775,82.8321,82.6417,82.7178,31562.0
2021-04-13 15:30:00,86.92,87.05,86.65,86.79,140792.0,82.7369,82.8606,82.4799,82.6131,140792.0
2021-04-14 09:30:00,86.8,86.81,86.21,86.54,56101.0,82.6227,82.6322,82.0611,82.3752,56101.0
2021-04-14 10:00:00,86.48,86.78,86.26,86.75,18925.0,82.3181,82.6036,82.1086,82.5751,18925.0
2021-04-14 10:30:00,86.8,86.83,86.59,86.75,45583.0,82.6227,82.6512,82.4228,82.5751,45583.0
2021-04-14 11:00:00,86.77,86.99,86.76,86.99,20980.0,82.5941,82.8035,82.5846,82.8035,20980.0
2021-04-14 11:30:00,87.03,87.1,86.66,86.78,47810.0,82.8416,82.9082,82.4894,82.6036,47810.0
2021-04-14 12:00:00,86.78,86.88,86.68,86.69,29261.0,82.6036,82.6988,82.5084,82.5179,29261.0
2021-04-14 12:30:00,86.68,86.76,86.5,86.71,12320.0,82.5084,82.5846,82.3371,82.537,12320.0
2021-04-14 13:00:00,86.73,86.87,86.72,86.87,14940.0,82.556,82.6893,82.5465,82.6893,14940.0
2021-04-14 13:30:00,86.88,86.92,86.77,86.91,20775.0,82.6988,82.7369,82.5941,82.7274,20775.0
2021-04-14 14:00:00,86.92,87.0,86.73,86.82,68308.0,82.7369,82.813,82.556,82.6417,68308.0
2021-04-14 14:30:00,86.77,86.77,86.58,86.75,20423.0,82.5941,82.5941,82.4132,82.5751,20423.0
2021-04-14 15:00:00,86.75,86.92,86.73,86.83,15866.0,82.5751,82.7369,82.556,82.6512,15866.0
2021-04-14 15:30:00,86.84,87.11,86.8,86.9,151535.0,82.6607,82.9177,82.6227,82.7178,151535.0
2021-04-15 09:30:00,87.0,87.5,86.95,86.99,55048.0,82.813,83.289,82.7654,82.8035,55048.0
2021-04-15 10:00:00,86.95,87.49,86.95,87.3,48090.0,82.7654,83.2794,82.7654,83.0986,48090.0
2021-04-15 10:30:00,87.31,87.59,87.25,87.25,26188.0,83.1081,83.3746,83.051,83.051,26188.0
2021-04-15 11:00:00,87.31,87.58,87.31,87.51,17821.0,83.1081,83.3651,83.1081,83.2985,17821.0
2021-04-15 11:30:00,87.48,87.59,87.18,87.38,20033.0,83.2699,83.3746,82.9844,83.1747,20033.0
2021-04-15 12:00:00,87.36,87.49,87.34,87.46,21957.0,83.1557,83.2794,83.1367,83.2509,21957.0
2021-04-15 12:30:00,87.45,87.64,87.41,87.6,20114.0,83.2414,83.4222,83.2033,83.3842,20114.0
2021-04-15 13:00:00,87.64,87.66,87.51,87.58,29826.0,83.4222,83.4413,83.2985,83.3651,29826.0
2021-04-15 13:30:00,87.59,87.6,87.46,87.46,21529.0,83.3746,83.3842,83.2509,83.2509,21529.0
2021-04-15 14:00:00,87.44,87.54,87.41,87.47,16970.0,83.2319,83.327,83.2033,83.2604,16970.0
2021-04-15 14:30:00,87.46,87.52,87.38,87.42,14278.0,83.2509,83.308,83.1747,83.2128,14278.0
2021-04-15 15:00:00,87.44,87.68,87.34,87.64,36038.0,83.2319,83.4603,83.1367,83.4222,36038.0
2021-04-15 15:30:00,87.66,87.88,87.62,87.64,159000.0,83.4413,83.6507,83.4032,83.4222,159000.0
2021-04-16 09:30:00,88.01,88.14,87.29,87.67,103643.0,83.7744,83.8982,83.0891,83.4508,103643.0
2021-04-16 10:00:00,87.72,87.83,87.61,87.67,22333.0,83.4984,83.6031,83.3937,83.4508,22333.0
2021-04-16 10:30:00,87.71,87.88,87.57,87.87,17726.0,83.4889,83.6507,83.3556,83.6412,17726.0
2021-04-16 11:00:00,87.89,88.08,87.71,87.71,19235.0,83.6602,83.8411,83.4889,83.4889,19235.0
2021-04-16 11:30:00,87.77,87.9,87.69,87.86,15287.0,83.546,83.6697,83.4698,83.6316,15287.0
2021-04-16 12:00:00,87.84,88.02,87.77,87.99,23586.0,83.6126,83.7839,83.546,83.7554,23586.0
2021-04-16 12:30:00,87.97,88.06,87.85,87.91,15573.0,83.7363,83.822,83.6221,83.6792,15573.0
2021-04-16 13:00:00,87.88,87.94,87.84,87.92,17695.0,83.6507,83.7078,83.6126,83.6888,17695.0
2021-04-16 13:30:00,87.91,87.96,87.85,87.95,12968.0,83.6792,83.7268,83.6221,83.7173,12968.0
2021-04-16 14:00:00,88.02,88.09,87.95,87.97,19166.0,83.7839,83.8506,83.7173,83.7363,19166.0
2021-04-16 14:30:00,87.96,88.16,87.96,88.11,30684.0,83.7268,83.9172,83.7268,83.8696,30684.0
2021-04-16 15:00:00,88.1,88.2,88.05,88.15,26043.0,83.8601,83.9553,83.8125,83.9077,26043.0
2021-04-16 15:30:00,88.15,88.24,87.91,87.99,123181.0,83.9077,83.9934,83.6792,83.7554,123181.0
2021-04-19 09:30:00,86.76,87.19,85.62,86.0,188640.0,82.5846,82.9939,81.4994,81.8612,188640.0
2021-04-19 10:00:00,86.0,86.51,85.86,86.13,44423.0,81.8612,82.3466,81.7279,81.9849,44423.0
2021-04-19 10:30:00,86.14,86.76,86.14,86.73,41023.0,81.9944,82.5846,81.9944,82.556,41023.0
2021-04-19 11:00:00,86.73,86.93,86.6,86.87,53346.0,82.556,82.7464,82.4323,82.6893,53346.0
2021-04-19 11:30:00,86.89,86.95,86.76,86.81,44038.0,82.7083,82.7654,82.5846,82.6322,44038.0
2021-04-19 12:00:00,86.83,86.87,86.69,86.81,25413.0,82.6512,82.6893,82.5179,82.6322,25413.0
2021-04-19 12:30:00,86.88,86.9,86.73,86.89,26242.0,82.6988,82.7178,82.556,82.7083,26242.0
2021-04-19 13:00:00,86.88,86.91,86.72,86.79,25154.0,82.6988,82.7274,82.5465,82.6131,25154.0
2021-04-19 13:30:00,86.79,86.87,86.71,86.74,27888.0,82.6131,82.6893,82.537,82.5655,27888.0
2021-04-19 14:00:00,86.74,86.89,86.71,86.81,26839.0,82.5655,82.7083,82.537,82.6322,26839.0
2021-04-19 14:30:00,86.81,86.99,86.76,86.91,29522.0,82.6322,82.8035,82.5846,82.7274,29522.0
2021-04-19 15:00:00,86.93,87.13,86.89,87.02,97113.0,82.7464,82.9368,82.7083,82.8321,97113.0
2021-04-19 15:30:00,87.02,87.4,86.99,87.35,177680.0,82.8321,83.1938,82.8035,83.1462,177680.0
2021-04-20 09:30:00,87.39,88.49,87.39,88.46,80971.0,83.1843,84.2313,83.1843,84.2028,80971.0
2021-04-20 10:00:00,88.48,88.86,88.45,88.75,48891.0,84.2218,84.5835,84.1932,84.4788,48891.0
2021-04-20 10:30:00,88.73,89.27,88.66,89.26,61756.0,84.4598,84.9738,84.3931,84.9643,61756.0
2021-04-20 11:00:00,89.26,89.95,89.15,89.95,34519.0,84.9643,85.6211,84.8596,85.6211,34519.0
2021-04-20 11:30:00,89.91,90.24,89.9,89.99,196958.0,85.583,85.8971,85.5735,85.6591,196958.0
2021-04-20 12:00:00,89.98,90.0,89.64,89.73,108374.0,85.6496,85.6687,85.326,85.4116,108374.0
2021-04-20 12:30:00,89.73,90.0,89.73,89.83,22359.0,85.4116,85.6687,85.4116,85.5068,22359.0
2021-04-20 13:00:00,89.84,89.86,89.35,89.35,25385.0,85.5164,85.5354,85.0499,85.0499,25385.0
2021-04-20 13:30:00,89.34,89.34,89.12,89.22,25080.0,85.0404,85.0404,84.831,84.9262,25080.0
2021-04-20 14:00:00,89.19,89.3,89.11,89.12,27479.0,84.8976,85.0023,84.8215,84.831,27479.0
2021-04-20 14:30:00,89.13,89.28,89.04,89.18,35664.0,84.8405,84.9833,84.7549,84.8881,35664.0
2021-04-20 15:00:00,89.15,89.33,89.07,89.28,33169.0,84.8596,85.0309,84.7834,84.9833,33169.0
2021-04-20 15:30:00,89.27,89.32,89.1,89.17,101147.0,84.9738,85.0214,84.812,84.8786,101147.0
2021-04-21 09:30:00,89.61,89.8,89.17,89.8,73944.0,85.2974,85.4783,84.8786,85.4783,73944.0
2021-04-21 10:00:00,89.86,90.03,89.67,89.9,66234.0,85.5354,85.6972,85.3545,85.5735,66234.0
2021-04-21 10:30:00,89.94,89.95,89.37,89.41,39942.0,85.6115,85.6211,85.069,85.107,39942.0
2021-04-21 11:00:00,89.47,89.58,89.33,89.48,29444.0,85.1642,85.2689,85.0309,85.1737,29444.0
2021-04-21 11:30:00,89.48,89.63,89.39,89.56,26736.0,85.1737,85.3165,85.088,85.2498,26736.0
2021-04-21 12:00:00,89.52,89.65,89.37,89.53,22892.0,85.2118,85.3355,85.069,85.2213,22892.0
2021-04-21 12:30:00,89.52,89.54,89.18,89.39,24909.0,85.2118,85.2308,84.8881,85.088,24909.0
2021-04-21 13:00:00,89.38,89.69,89.36,89.64,26037.0,85.0785,85.3736,85.0595,85.326,26037.0
2021-04-21 13:30:00,89.65,89.76,89.58,89.67,28581.0,85.3355,85.4402,85.2689,85.3545,28581.0
2021-04-21 14:00:00,89.67,89.75,89.59,89.68,34342.0,85.3545,85.4307,85.2784,85.3641,34342.0
2021-04-21 14:30:00,89.67,89.7,89.54,89.7,31922.0,85.3545,85.3831,85.2308,85.3831,31922.0
2021-04-21 15:00:00,89.7,89.94,89.63,89.94,42237.0,85.3831,85.6115,85.3165,85.6115,42237.0
2021-04-21 15:30:00,89.96,90.15,89.8,89.91,172608.0,85.6306,85.8114,85.4783,85.583,172608.0
2021-04-22 09:30:00,89.64,90.02,89.07,89.85,46032.0,85.326,85.6877,84.7834,85.5259,46032.0
2021-04-22 10:00:00,89.91,90.21,89.68,89.85,23093.0,85.583,85.8685,85.3641,85.5259,23093.0
2021-04-22 10:30:00,89.85,89.86,89.66,89.75,15883.0,85.5259,85.5354,85.345,85.4307,15883.0
2021-04-22 11:00:00,89.77,89.8,89.44,89.47,27653.0,85.4497,85.4783,85.1356,85.1642,27653.0
2021-04-22 11:30:00,89.49,89.53,89.22,89.49,81963.0,85.1832,85.2213,84.9262,85.1832,81963.0
2021-04-22 12:00:00,89.48,89.58,89.39,89.47,23064.0,85.1737,85.2689,85.088,85.1642,23064.0
2021-04-22 12:30:00,89.49,89.57,89.32,89.43,35880.0,85.1832,85.2593,85.0214,85.1261,35880.0
2021-04-22 13:00:00,89.39,89.43,89.09,89.33,28828.0,85.088,85.1261,84.8024,85.0309,28828.0
2021-04-22 13:30:00,89.29,89.41,89.22,89.33,27201.0,84.9928,85.107,84.9262,85.0309,27201.0
2021-04-22 14:00:00,89.31,89.55,89.28,89.53,27585.0,85.0119,85.2403,84.9833,85.2213,27585.0
2021-04-22 14:30:00,89.56,89.72,89.51,89.54,51087.0,85.2498,85.4021,85.2022,85.2308,51087.0
2021-04-22 15:00:00,89.52,89.54,89.34,89.5,50566.0,85.2118,85.2308,85.0404,85.1927,50566.0
2021-04-22 15:30:00,89.5,89.68,89.44,89.66,103694.0,85.1927,85.3641,85.1356,85.345,103694.0
2021-04-23 09:30:00,89.23,89.79,88.14,88.26,84529.0,84.9357,85.4688,83.8982,84.0124,84529.0
2021-04-23 10:00:00,88.21,88.33,87.52,87.56,60241.0,83.9648,84.079,83.308,83.3461,60241.0
2021-04-23 10:30:00,87.57,88.09,87.57,88.04,44170.0,83.3556,83.8506,83.3556,83.803,44170.0
2021-04-23 11:00:00,88.02,88.02,87.76,87.96,35018.0,83.7839,83.7839,83.5365,83.7268,35018.0
2021-04-23 11:30:00,87.97,88.08,87.78,87.93,60188.0,83.7363,83.8411,83.5555,83.6983,60188.0
2021-04-23 12:00:00,87.92,88.06,87.78,87.83,33710.0,83.6888,83.822,83.5555,83.6031,33710.0
2021-04-23 12:30:00,87.82,87.9,87.7,87.86,32262.0,83.5936,83.6697,83.4793,83.6316,32262.0
2021-04-23 13:00:00,87.88,87.93,87.53,87.59,56975.0,83.6507,83.6983,83.3175,83.3746,56975.0
2021-04-23 13:30:00,87.54,87.73,87.45,87.53,85699.0,83.327,83.5079,83.2414,83.3175,85699.0
2021-04-23 14:00:00,87.56,87.64,87.38,87.43,45527.0,83.3461,83.4222,83.1747,83.2223,45527.0
2021-04-23 14:30:00,87.44,87.57,87.33,87.42,52911.0,83.2319,83.3556,83.1271,83.2128,52911.0
2021-04-23 15:00:00,87.42,87.77,87.41,87.77,52942.0,83.2128,83.546,83.2033,83.546,52942.0
2021-04-23 15:30:00,87.79,87.83,87.45,87.55,198885.0,83.565,83.6031,83.2414,83.3366,198885.0
2021-04-26 09:30:00,87.37,87.54,86.1,86.2,101124.0,83.1652,83.327,81.9563,82.0515,101124.0
2021-04-26 10:00:00,86.17,86.58,86.06,86.41,67438.0,82.023,82.4132,81.9183,82.2514,67438.0
2021-04-26 10:30:00,86.36,86.51,86.22,86.36,38450.0,82.2038,82.3466,82.0706,82.2038,38450.0
2021-04-26 11:00:00,86.38,86.53,85.98,86.16,69581.0,82.2229,82.3657,81.8421,82.0135,69581.0
2021-04-26 11:30:00,86.15,86.23,86.0,86.02,76786.0,82.0039,82.0801,81.8612,81.8802,76786.0
2021-04-26 12:00:00,86.06,86.06,85.64,85.78,85724.0,81.9183,81.9183,81.5185,81.6517,85724.0
2021-04-26 12:30:00,85.75,85.87,85.64,85.73,50365.0,81.6232,81.7374,81.5185,81.6042,50365.0
2021-04-26 13:00:00,85.73,85.8,85.53,85.61,83951.0,81.6042,81.6708,81.4138,81.4899,83951.0
2021-04-26 13:30:00,85.62,85.9,85.6,85.82,67821.0,81.4994,81.766,81.4804,81.6898,67821.0
2021-04-26 14:00:00,85.8,86.2,85.69,86.14,64371.0,81.6708,82.0515,81.5661,81.9944,64371.0
2021-04-26 14:30:00,86.17,86.28,86.14,86.19,46638.0,82.023,82.1277,81.9944,82.042,46638.0
2021-04-26 15:00:00,86.19,86.46,86.06,86.06,74062.0,82.042,82.299,81.9183,81.9183,74062.0
2021-04-26 15:30:00,86.05,86.19,85.93,86.06,339145.0,81.9088,82.042,81.7945,81.9183,339145.0
2021-04-27 09:30:00,85.34,85.84,84.6,84.76,191124.0,81.2329,81.7089,80.5285,80.6808,191124.0
2021-04-27 10:00:00,84.78,84.99,84.44,84.48,72594.0,80.6999,80.8998,80.3762,80.4143,72594.0
2021-04-27 10:30:00,84.47,84.7,84.36,84.47,54065.0,80.4048,80.6237,80.3001,80.4048,54065.0
2021-04-27 11:00:00,84.45,84.71,84.44,84.66,52859.0,80.3858,80.6332,80.3762,80.5856,52859.0
2021-04-27 11:30:00,84.65,84.89,84.46,84.86,61034.0,80.5761,80.8046,80.3953,80.776,61034.0
2021-04-27 12:00:00,84.84,84.98,84.79,84.98,45363.0,80.757,80.8902,80.7094,80.8902,45363.0
2021-04-27 12:30:00,84.95,85.06,84.86,84.91,42294.0,80.8617,80.9664,80.776,80.8236,42294.0
2021-04-27 13:00:00,84.92,85.18,84.85,85.07,51641.0,80.8331,81.0806,80.7665,80.9759,51641.0
2021-04-27 13:30:00,85.08,85.15,84.85,84.91,32493.0,80.9854,81.0521,80.7665,80.8236,32493.0
2021-04-27 14:00:00,84.88,85.04,84.87,84.91,42637.0,80.7951,80.9474,80.7855,80.8236,42637.0
2021-04-27 14:30:00,84.92,84.93,84.72,84.81,43823.0,80.8331,80.8427,80.6428,80.7284,43823.0
2021-04-27 15:00:00,84.81,84.93,84.69,84.89,60616.0,80.7284,80.8427,80.6142,80.8046,60616.0
2021-04-27 15:30:00,84.88,85.01,84.72,84.78,206665.0,80.7951,80.9188,80.6428,80.6999,206665.0
2021-04-28 09:30:00,84.82,85.21,84.47,84.53,94297.0,80.7379,81.1092,80.4048,80.4619,94297.0
2021-04-28 10:00:00,84.56,84.59,84.14,84.52,69232.0,80.4905,80.519,80.0907,80.4524,69232.0
2021-04-28 10:30:00,84.58,84.65,84.29,84.33,36147.0,80.5095,80.5761,80.2335,80.2715,36147.0
2021-04-28 11:00:00,84.29,84.6,84.28,84.35,39483.0,80.2335,80.5285,80.2239,80.2906,39483.0
2021-04-28 11:30:00,84.34,84.4,84.17,84.28,39372.0,80.281,80.3382,80.1192,80.2239,39372.0
2021-04-28 12:00:00,84.26,84.32,84.04,84.18,45653.0,80.2049,80.262,79.9955,80.1287,45653.0
2021-04-28 12:30:00,84.16,84.25,83.93,84.16,30395.0,80.1097,80.1954,79.8908,80.1097,30395.0
2021-04-28 13:00:00,84.16,84.26,84.01,84.08,67273.0,80.1097,80.2049,79.9669,80.0336,67273.0
2021-04-28 13:30:00,84.08,84.21,84.02,84.19,29215.0,80.0336,80.1573,79.9764,80.1383,29215.0
2021-04-28 14:00:00,84.26,84.44,84.15,84.36,42716.0,80.2049,80.3762,80.1002,80.3001,42716.0
2021-04-28 14:30:00,84.36,84.59,84.3,84.53,82424.0,80.3001,80.519,80.243,80.4619,82424.0
2021-04-28 15:00:00,84.51,84.52,84.33,84.37,76392.0,80.4429,80.4524,80.2715,80.3096,76392.0
2021-04-28 15:30:00,84.39,84.46,84.24,84.38,164935.0,80.3286,80.3953,80.1859,80.3191,164935.0
2021-04-29 09:30:00,84.46,85.6,84.41,84.89,78495.0,80.3953,81.4804,80.3477,80.8046,78495.0
2021-04-29 10:00:00,84.86,85.17,84.25,84.66,85199.0,80.776,81.0711,80.1954,80.5856,85199.0
2021-04-29 10:30:00,84.56,85.4,84.5,85.08,121743.0,80.4905,81.29,80.4333,80.9854,121743.0
2021-04-29 11:00:00,85.11,85.53,84.84,85.4,39860.0,81.014,81.4138,80.757,81.29,39860.0
2021-04-29 11:30:00,85.39,85.91,85.38,85.66,40112.0,81.2805,81.7755,81.271,81.5375,40112.0
2021-04-29 12:00:00,85.61,86.14,85.6,86.1,40243.0,81.4899,81.9944,81.4804,81.9563,40243.0
2021-04-29 12:30:00,86.13,86.2,85.73,85.73,41946.0,81.9849,82.0515,81.6042,81.6042,41946.0
2021-04-29 13:00:00,85.78,86.03,85.78,85.86,29306.0,81.6517,81.8897,81.6517,81.7279,29306.0
2021-04-29 13:30:00,85.85,85.85,85.48,85.52,42757.0,81.7184,81.7184,81.3662,81.4043,42757.0
2021-04-29 14:00:00,85.55,85.78,85.51,85.76,37480.0,81.4328,81.6517,81.3947,81.6327,37480.0
2021-04-29 14:30:00,85.78,85.94,85.69,85.82,32988.0,81.6517,81.804,81.5661,81.6898,32988.0
2021-04-29 15:00:00,85.81,86.1,85.8,86.02,50944.0,81.6803,81.9563,81.6708,81.8802,50944.0
2021-04-29 15:30:00,86.02,86.16,85.87,85.99,200494.0,81.8802,82.0135,81.7374,81.8516,200494.0
2021-04-30 09:30:00,86.0,86.09,84.22,84.31,129606.0,81.8612,81.9468,80.1668,80.2525,129606.0
2021-04-30 10:00:00,84.48,84.84,84.27,84.68,104240.0,80.4143,80.757,80.2144,80.6047,104240.0
2021-04-30 10:30:00,84.69,85.06,84.61,84.96,96218.0,80.6142,80.9664,80.5381,80.8712,96218.0
2021-04-30 11:00:00,84.97,85.25,84.73,84.78,81546.0,80.8807,81.1473,80.6523,80.6999,81546.0
2021-04-30 11:30:00,84.77,85.01,84.7,84.97,73246.0,80.6904,80.9188,80.6237,80.8807,73246.0
2021-04-30 12:00:00,84.95,85.12,84.84,85.03,78773.0,80.8617,81.0235,80.757,80.9378,78773.0
2021-04-30 12:30:00,84.99,85.29,84.99,85.07,61831.0,80.8998,81.1853,80.8998,80.9759,61831.0
2021-04-30 13:00:00,85.05,85.12,84.94,85.03,30372.0,80.9569,81.0235,80.8522,80.9378,30372.0
2021-04-30 13:30:00,85.01,85.16,84.98,85.13,37605.0,80.9188,81.0616,80.8902,81.033,37605.0
2021-04-30 14:00:00,85.11,85.42,85.11,85.38,56104.0,81.014,81.3091,81.014,81.271,56104.0
2021-04-30 14:30:00,85.38,85.53,85.35,85.47,64451.0,81.271,81.4138,81.2424,81.3567,64451.0
2021-04-30 15:00:00,85.49,85.58,85.32,85.53,130634.0,81.3757,81.4614,81.2139,81.4138,130634.0
2021-04-30 15:30:00,85.53,85.76,85.13,85.73,347372.0,81.4138,81.6327,81.033,81.6042,347372.0
2021-05-03 09:30:00,85.76,86.1,85.44,85.73,71111.0,81.6327,81.9563,81.3281,81.6042,71111.0
2021-05-03 10:00:00,85.81,86.56,85.5,86.51,40247.0,81.6803,82.3942,81.3852,82.3466,40247.0
2021-05-03 10:30:00,86.5,86.99,86.5,86.99,52449.0,82.3371,82.8035,82.3371,82.8035,52449.0
2021-05-03 11:00:00,87.0,87.22,86.78,87.22,40023.0,82.813,83.0224,82.6036,83.0224,40023.0
2021-05-03 11:30:00,87.23,87.47,87.17,87.42,22594.0,83.032,83.2604,82.9748,83.2128,22594.0
2021-05-03 12:00:00,87.39,87.39,87.14,87.37,28469.0,83.1843,83.1843,82.9463,83.1652,28469.0
2021-05-03 12:30:00,87.33,87.7,87.32,87.67,31969.0,83.1271,83.4793,83.1176,83.4508,31969.0
2021-05-03 13:00:00,87.65,87.66,87.45,87.61,29944.0,83.4317,83.4413,83.2414,83.3937,29944.0
2021-05-03 13:30:00,87.6,87.64,87.37,87.54,23391.0,83.3842,83.4222,83.1652,83.327,23391.0
2021-05-03 14:00:00,87.58,87.72,87.46,87.57,42478.0,83.3651,83.4984,83.2509,83.3556,42478.0
2021-05-03 14:30:00,87.58,87.78,87.4,87.68,38226.0,83.3651,83.5555,83.1938,83.4603,38226.0
2021-05-03 15:00:00,87.69,87.71,87.43,87.6,55126.0,83.4698,83.4889,83.2223,83.3842,55126.0
2021-05-03 15:30:00,87.59,87.67,87.35,87.53,186174.0,83.3746,83.4508,83.1462,83.3175,186174.0
2021-05-04 09:30:00,87.68,88.81,87.39,88.81,93641.0,83.4603,84.5359,83.1843,84.5359,93641.0
2021-05-04 10:00:00,88.82,89.51,88.72,89.29,110001.0,84.5454,85.2022,84.4503,84.9928,110001.0
2021-05-04 10:30:00,89.24,89.25,88.64,88.98,54725.0,84.9452,84.9547,84.3741,84.6977,54725.0
2021-05-04 11:00:00,88.94,89.29,88.94,89.2,31213.0,84.6597,84.9928,84.6597,84.9072,31213.0
2021-05-04 11:30:00,89.2,89.41,89.1,89.25,42269.0,84.9072,85.107,84.812,84.9547,42269.0
2021-05-04 12:00:00,89.25,89.34,89.14,89.25,32318.0,84.9547,85.0404,84.85,84.9547,32318.0
2021-05-04 12:30:00,89.25,89.4,89.12,89.22,92527.0,84.9547,85.0975,84.831,84.9262,92527.0
2021-05-04 13:00:00,89.2,89.29,89.03,89.1,48032.0,84.9072,84.9928,84.7453,84.812,48032.0
2021-05-04 13:30:00,89.09,89.11,88.92,89.1,31823.0,84.8024,84.8215,84.6406,84.812,31823.0
2021-05-04 14:00:00,89.1,89.3,89.0,89.25,39078.0,84.812,85.0023,84.7168,84.9547,39078.0
2021-05-04 14:30:00,89.23,89.43,89.23,89.31,54661.0,84.9357,85.1261,84.9357,85.0119,54661.0
2021-05-04 15:00:00,89.3,89.32,89.14,89.3,80586.0,85.0023,85.0214,84.85,85.0023,80586.0
2021-05-04 15:30:00,89.29,89.43,89.0,89.42,314333.0,84.9928,85.1261,84.7168,85.1166,314333.0
2021-05-05 09:30:00,88.88,89.32,88.31,88.66,92287.0,84.6026,85.0214,84.06,84.3931,92287.0
2021-05-05 10:00:00,88.61,88.98,88.12,88.71,118911.0,84.3455,84.6977,83.8791,84.4407,118911.0
2021-05-05 10:30:00,88.69,88.69,88.2,88.23,64598.0,84.4217,84.4217,83.9553,83.9838,64598.0
2021-05-05 11:00:00,88.25,88.33,87.91,88.0,51173.0,84.0029,84.079,83.6792,83.7649,51173.0
2021-05-05 11:30:00,87.94,87.96,87.75,87.77,37824.0,83.7078,83.7268,83.5269,83.546,37824.0
2021-05-05 12:00:00,87.79,88.0,87.7,87.89,32024.0,83.565,83.7649,83.4793,83.6602,32024.0
2021-05-05 12:30:00,87.89,88.13,87.82,88.06,35304.0,83.6602,83.8886,83.5936,83.822,35304.0
2021-05-05 13:00:00,88.06,88.31,88.03,88.21,31135.0,83.822,84.06,83.7935,83.9648,31135.0
2021-05-05 13:30:00,88.21,88.32,88.13,88.13,36565.0,83.9648,84.0695,83.8886,83.8886,36565.0
2021-05-05 14:00:00,88.15,88.26,88.05,88.05,36953.0,83.9077,84.0124,83.8125,83.8125,36953.0
2021-05-05 14:30:00,88.06,88.33,88.06,88.2,31286.0,83.822,84.079,83.822,83.9553,31286.0
2021-05-05 15:00:00,88.19,88.41,88.17,88.38,52878.0,83.9458,84.1552,83.9267,84.1266,52878.0
2021-05-05 15:30:00,88.42,88.48,88.2,88.29,149971.0,84.1647,84.2218,83.9553,84.0409,149971.0
2021-05-06 09:30:00,88.9,89.18,88.43,88.99,34475.0,84.6216,84.8881,84.1742,84.7073,34475.0
2021-05-06 10:00:00,88.98,89.1,88.75,88.88,18319.0,84.6977,84.812,84.4788,84.6026,18319.0
2021-05-06 10:30:00,88.88,88.93,88.35,88.74,24262.0,84.6026,84.6501,84.0981,84.4693,24262.0
2021-05-06 11:00:00,88.75,89.03,88.7,88.95,31751.0,84.4788,84.7453,84.4312,84.6692,31751.0
2021-05-06 11:30:00,88.96,89.11,88.9,88.92,25249.0,84.6787,84.8215,84.6216,84.6406,25249.0
2021-05-06 12:00:00,88.91,89.01,88.63,88.68,34352.0,84.6311,84.7263,84.3646,84.4122,34352.0
2021-05-06 12:30:00,88.7,88.94,88.65,88.74,31965.0,84.4312,84.6597,84.3836,84.4693,31965.0
2021-05-06 13:00:00,88.75,88.8,88.5,88.53,16395.0,84.4788,84.5264,84.2408,84.2694,16395.0
2021-05-06 13:30:00,88.54,88.75,88.5,88.72,18636.0,84.2789,84.4788,84.2408,84.4503,18636.0
2021-05-06 14:00:00,88.68,88.72,88.57,88.71,21290.0,84.4122,84.4503,84.3075,84.4407,21290.0
2021-05-06 14:30:00,88.69,88.75,88.43,88.47,26632.0,84.4217,84.4788,84.1742,84.2123,26632.0
2021-05-06 15:00:00,88.45,88.46,88.24,88.38,30305.0,84.1932,84.2028,83.9934,84.1266,30305.0
2021-05-06 15:30:00,88.4,88.54,88.3,88.48,137278.0,84.1457,84.2789,84.0505,84.2218,137278.0
2021-05-07 09:30:00,88.44,88.88,88.1,88.36,28054.0,84.1837,84.6026,83.8601,84.1076,28054.0
2021-05-07 10:00:00,88.3,88.75,88.25,88.62,11151.0,84.0505,84.4788,84.0029,84.3551,11151.0
2021-05-07 10:30:00,88.65,88.71,88.18,88.27,17691.0,84.3836,84.4407,83.9362,84.0219,17691.0
2021-05-07 11:00:00,88.23,88.46,88.15,88.35,12190.0,83.9838,84.2028,83.9077,84.0981,12190.0
2021-05-07 11:30:00,88.36,88.47,88.09,88.22,35243.0,84.1076,84.2123,83.8506,83.9743,35243.0
2021-05-07 12:00:00,88.2,88.21,87.73,87.73,19747.0,83.9553,83.9648,83.5079,83.5079,19747.0
2021-05-07 12:30:00,87.69,87.79,87.53,87.68,17303.0,83.4698,83.565,83.3175,83.4603,17303.0
2021-05-07 13:00:00,87.62,87.64,87.44,87.57,18343.0,83.4032,83.4222,83.2319,83.3556,18343.0
2021-05-07 13:30:00,87.59,87.71,87.52,87.7,15936.0,83.3746,83.4889,83.308,83.4793,15936.0
2021-05-07 14:00:00,87.69,87.89,87.69,87.8,26152.0,83.4698,83.6602,83.4698,83.5745,26152.0
2021-05-07 14:30:00,87.78,87.85,87.54,87.55,20748.0,83.5555,83.6221,83.327,83.3366,20748.0
2021-05-07 15:00:00,87.56,87.69,87.51,87.62,83657.0,83.3461,83.4698,83.2985,83.4032,83657.0
2021-05-07 15:30:00,87.63,87.78,87.39,87.43,135887.0,83.4127,83.5555,83.1843,83.2223,135887.0
2021-05-10 09:30:00,87.53,88.88,87.53,88.63,36736.0,83.3175,84.6026,83.3175,84.3646,36736.0
2021-05-10 10:00:00,88.67,88.8,88.43,88.78,27452.0,84.4027,84.5264,84.1742,84.5074,27452.0
2021-05-10 10:30:00,88.84,89.3,88.83,89.26,27944.0,84.5645,85.0023,84.555,84.9643,27944.0
2021-05-10 11:00:00,89.25,89.7,89.23,89.7,24497.0,84.9547,85.3831,84.9357,85.3831,24497.0
2021-05-10 11:30:00,89.64,89.75,89.42,89.57,83434.0,85.326,85.4307,85.1166,85.2593,83434.0
2021-05-10 12:00:00,89.56,89.65,89.39,89.59,14020.0,85.2498,85.3355,85.088,85.2784,14020.0
2021-05-10 12:30:00,89.59,89.64,89.35,89.37,19849.0,85.2784,85.326,85.0499,85.069,19849.0
2021-05-10 13:00:00,89.39,89.75,89.39,89.65,17138.0,85.088,85.4307,85.088,85.3355,17138.0
2021-05-10 13:30:00,89.65,89.81,89.57,89.66,17587.0,85.3355,85.4878,85.2593,85.345,17587.0
2021-05-10 14:00:00,89.64,89.72,89.34,89.51,26201.0,85.326,85.4021,85.0404,85.2022,26201.0
2021-05-10 14:30:00,89.48,89.53,89.33,89.48,19361.0,85.1737,85.2213,85.0309,85.1737,19361.0
2021-05-10 15:00:00,89.5,89.53,89.32,89.41,28245.0,85.1927,85.2213,85.0214,85.107,28245.0
2021-05-10 15:30:00,89.42,89.78,89.34,89.39,151687.0,85.1166,85.4592,85.0404,85.088,151687.0
2021-05-11 09:30:00,89.75,90.0,87.87,88.09,110740.0,85.4307,85.6687,83.6412,83.8506,110740.0
2021-05-11 10:00:00,88.12,89.14,88.12,88.83,58792.0,83.8791,84.85,83.8791,84.555,58792.0
2021-05-11 10:30:00,88.9,88.94,88.29,88.43,40792.0,84.6216,84.6597,84.0409,84.1742,40792.0
2021-05-11 11:00:00,88.45,89.07,88.03,88.26,65377.0,84.1932,84.7834,83.7935,84.0124,65377.0
2021-05-11 11:30:00,88.3,88.39,87.95,88.15,25027.0,84.0505,84.1361,83.7173,83.9077,25027.0
2021-05-11 12:00:00,88.16,88.4,87.96,88.38,27907.0,83.9172,84.1457,83.7268,84.1266,27907.0
2021-05-11 12:30:00,88.36,88.47,88.18,88.46,101665.0,84.1076,84.2123,83.9362,84.2028,101665.0
2021-05-11 13:00:00,88.46,88.46,88.26,88.34,76284.0,84.2028,84.2028,84.0124,84.0885,76284.0
2021-05-11 13:30:00,88.35,88.62,88.34,88.35,28389.0,84.0981,84.3551,84.0885,84.0981,28389.0
2021-05-11 14:00:00,88.36,88.4,88.13,88.22,27903.0,84.1076,84.1457,83.8886,83.9743,27903.0
2021-05-11 14:30:00,88.2,88.36,88.09,88.32,34310.0,83.9553,84.1076,83.8506,84.0695,34310.0
2021-05-11 15:00:00,88.32,88.4,88.19,88.27,35848.0,84.0695,84.1457,83.9458,84.0219,35848.0
2021-05-11 15:30:00,88.26,88.32,87.96,88.09,165226.0,84.0124,84.0695,83.7268,83.8506,165226.0
2021-05-12 09:30:00,88.55,88.55,87.62,87.95,38970.0,84.2884,84.2884,83.4032,83.7173,38970.0
2021-05-12 10:00:00,87.93,88.24,87.64,88.17,29055.0,83.6983,83.9934,83.4222,83.9267,29055.0
2021-05-12 10:30:00,88.15,88.15,87.64,87.75,31981.0,83.9077,83.9077,83.4222,83.5269,31981.0
2021-05-12 11:00:00,87.71,87.85,87.47,87.84,93378.0,83.4889,83.6221,83.2604,83.6126,93378.0
2021-05-12 11:30:00,87.92,88.24,87.91,88.1,30474.0,83.6888,83.9934,83.6792,83.8601,30474.0
2021-05-12 12:00:00,88.1,88.35,88.09,88.24,43780.0,83.8601,84.0981,83.8506,83.9934,43780.0
2021-05-12 12:30:00,88.22,88.24,87.95,88.06,38157.0,83.9743,83.9934,83.7173,83.822,38157.0
2021-05-12 13:00:00,88.02,88.07,87.76,87.84,39964.0,83.7839,83.8315,83.5365,83.6126,39964.0
2021-05-12 13:30:00,87.85,87.96,87.71,87.74,56270.0,83.6221,83.7268,83.4889,83.5174,56270.0
2021-05-12 14:00:00,87.72,87.8,87.51,87.72,53376.0,83.4984,83.5745,83.2985,83.4984,53376.0
2021-05-12 14:30:00,87.73,88.01,87.65,87.98,25118.0,83.5079,83.7744,83.4317,83.7459,25118.0
2021-05-12 15:00:00,87.98,88.01,87.63,87.65,72468.0,83.7459,83.7744,83.4127,83.4317,72468.0
2021-05-12 15:30:00,87.62,87.7,87.35,87.39,151425.0,83.4032,83.4793,83.1462,83.1843,151425.0
2021-05-13 09:30:00,86.94,88.18,86.5,87.59,175706.0,82.9917,84.1753,82.5716,83.6121,175706.0
2021-05-13 10:00:00,87.57,88.42,87.57,88.26,65978.0,83.593,84.4044,83.593,84.2517,65978.0
2021-05-13 10:30:00,88.28,88.45,88.08,88.27,54575.0,84.2708,84.4331,84.0799,84.2613,54575.0
2021-05-13 11:00:00,88.29,88.52,88.0,88.27,54028.0,84.2803,84.4999,84.0035,84.2613,54028.0
2021-05-13 11:30:00,88.26,88.94,88.17,88.91,40478.0,84.2517,84.9008,84.1658,84.8722,40478.0
2021-05-13 12:00:00,88.93,89.07,88.85,88.9,31177.0,84.8913,85.0249,84.8149,84.8626,31177.0
2021-05-13 12:30:00,88.94,89.24,88.81,89.15,32772.0,84.9008,85.1872,84.7767,85.1013,32772.0
2021-05-13 13:00:00,89.15,89.17,88.97,89.1,32576.0,85.1013,85.1204,84.9295,85.0536,32576.0
2021-05-13 13:30:00,89.08,89.21,88.93,88.95,30887.0,85.0345,85.1586,84.8913,84.9104,30887.0
2021-05-13 14:00:00,88.97,89.3,88.9,89.27,27615.0,84.9295,85.2445,84.8626,85.2158,27615.0
2021-05-13 14:30:00,89.27,89.28,88.88,89.04,29632.0,85.2158,85.2254,84.8436,84.9963,29632.0
2021-05-13 15:00:00,89.06,89.11,88.86,89.01,57966.0,85.0154,85.0631,84.8245,84.9676,57966.0
2021-05-13 15:30:00,89.0,89.04,88.64,88.65,253319.0,84.9581,84.9963,84.6145,84.624,253319.0
2021-05-14 09:30:00,88.81,89.39,88.64,88.75,64537.0,84.7767,85.3304,84.6145,84.7195,64537.0
2021-05-14 10:00:00,88.76,89.42,88.62,88.76,51943.0,84.729,85.359,84.5954,84.729,51943.0
2021-05-14 10:30:00,88.81,88.96,88.49,88.76,32753.0,84.7767,84.9199,84.4713,84.729,32753.0
2021-05-14 11:00:00,88.75,88.96,88.73,88.81,21529.0,84.7195,84.9199,84.7004,84.7767,21529.0
2021-05-14 11:30:00,88.83,89.12,88.79,88.87,18489.0,84.7958,85.0727,84.7576,84.834,18489.0
2021-05-14 12:00:00,88.85,88.94,88.72,88.89,18864.0,84.8149,84.9008,84.6908,84.8531,18864.0
2021-05-14 12:30:00,88.89,89.0,88.88,88.89,12936.0,84.8531,84.9581,84.8436,84.8531,12936.0
2021-05-14 13:00:00,88.9,89.05,88.79,88.79,14011.0,84.8626,85.0058,84.7576,84.7576,14011.0
2021-05-14 13:30:00,88.8,88.92,88.76,88.8,14041.0,84.7672,84.8817,84.729,84.7672,14041.0
2021-05-14 14:00:00,88.81,88.83,88.64,88.66,29759.0,84.7767,84.7958,84.6145,84.6335,29759.0
2021-05-14 14:30:00,88.66,88.9,88.66,88.83,46656.0,84.6335,84.8626,84.6335,84.7958,46656.0
2021-05-14 15:00:00,88.82,88.96,88.82,88.82,47204.0,84.7863,84.9199,84.7863,84.7863,47204.0
2021-05-14 15:30:00,88.83,88.86,88.53,88.53,164809.0,84.7958,84.8245,84.5094,84.5094,164809.0
2021-05-17 09:30:00,88.85,89.27,88.73,89.19,47430.0,84.8149,85.2158,84.7004,85.1395,47430.0
2021-05-17 10:00:00,89.18,89.45,88.62,88.63,28475.0,85.1299,85.3877,84.5954,84.6049,28475.0
2021-05-17 10:30:00,88.65,88.67,88.19,88.37,35172.0,84.624,84.6431,84.1849,84.3567,35172.0
2021-05-17 11:00:00,88.37,88.51,88.3,88.37,44637.0,84.3567,84.4904,84.2899,84.3567,44637.0
2021-05-17 11:30:00,88.36,88.65,88.21,88.65,44214.0,84.3472,84.624,84.204,84.624,44214.0
2021-05-17 12:00:00,88.63,88.72,88.45,88.62,26826.0,84.6049,84.6908,84.4331,84.5954,26826.0
2021-05-17 12:30:00,88.61,88.84,88.5,88.83,32080.0,84.5858,84.8054,84.4808,84.7958,32080.0
2021-05-17 13:00:00,88.84,88.89,88.72,88.79,23443.0,84.8054,84.8531,84.6908,84.7576,23443.0
2021-05-17 13:30:00,88.76,88.81,88.62,88.69,22306.0,84.729,84.7767,84.5954,84.6622,22306.0
2021-05-17 14:00:00,88.64,88.78,88.6,88.76,27536.0,84.6145,84.7481,84.5763,84.729,27536.0
2021-05-17 14:30:00,88.74,88.85,88.65,88.79,24686.0,84.7099,84.8149,84.624,84.7576,24686.0
2021-05-17 15:00:00,88.75,88.75,88.51,88.57,38985.0,84.7195,84.7195,84.4904,84.5476,38985.0
2021-05-17 15:30:00,88.58,88.63,88.18,88.28,227078.0,84.5572,84.6049,84.1753,84.2708,227078.0
2021-05-18 09:30:00,88.08,88.88,87.56,87.69,44954.0,84.0799,84.8436,83.5835,83.7076,44954.0
2021-05-18 10:00:00,87.7,87.86,87.52,87.82,34720.0,83.7171,83.8699,83.5453,83.8317,34720.0
2021-05-18 10:30:00,87.83,88.16,87.61,87.78,26386.0,83.8412,84.1563,83.6312,83.7935,26386.0
2021-05-18 11:00:00,87.79,87.9,87.64,87.72,42277.0,83.8031,83.9081,83.6599,83.7362,42277.0
2021-05-18 11:30:00,87.69,87.83,87.68,87.77,26281.0,83.7076,83.8412,83.6981,83.784,26281.0
2021-05-18 12:00:00,87.77,88.02,87.77,87.91,19685.0,83.784,84.0226,83.784,83.9176,19685.0
2021-05-18 12:30:00,87.94,87.97,87.79,87.86,23818.0,83.9462,83.9749,83.8031,83.8699,23818.0
2021-05-18 13:00:00,87.89,87.93,87.8,87.84,21481.0,83.8985,83.9367,83.8126,83.8508,21481.0
2021-05-18 13:30:00,87.84,88.03,87.8,87.93,17621.0,83.8508,84.0322,83.8126,83.9367,17621.0
2021-05-18 14:00:00,87.88,87.95,87.69,87.75,22415.0,83.889,83.9558,83.7076,83.7649,22415.0
2021-05-18 14:30:00,87.74,87.95,87.73,87.82,22958.0,83.7553,83.9558,83.7458,83.8317,22958.0
2021-05-18 15:00:00,87.85,87.94,87.71,87.86,54196.0,83.8603,83.9462,83.7267,83.8699,54196.0
2021-05-18 15:30:00,87.81,88.02,87.73,87.83,165078.0,83.8221,84.0226,83.7458,83.8412,165078.0
2021-05-19 09:30:00,88.01,88.01,87.05,87.41,72860.0,84.0131,84.0131,83.0967,83.4403,72860.0
2021-05-19 10:00:00,87.4,87.4,86.87,87.0,39736.0,83.4308,83.4308,82.9248,83.0489,39736.0
2021-05-19 10:30:00,87.01,87.12,86.58,86.77,32424.0,83.0585,83.1635,82.648,82.8294,32424.0
2021-05-19 11:00:00,86.74,87.05,86.73,87.03,34505.0,82.8007,83.0967,82.7912,83.0776,34505.0
2021-05-19 11:30:00,86.98,87.02,86.72,86.91,30449.0,83.0298,83.068,82.7816,82.963,30449.0
2021-05-19 12:00:00,86.93,87.07,86.8,86.86,27337.0,82.9821,83.1158,82.858,82.9153,27337.0
2021-05-19 12:30:00,86.83,87.09,86.8,87.09,15795.0,82.8867,83.1348,82.858,83.1348,15795.0
2021-05-19 13:00:00,87.11,87.15,87.0,87.03,16963.0,83.1539,83.1921,83.0489,83.0776,16963.0
2021-05-19 13:30:00,87.05,87.08,86.89,87.0,22229.0,83.0967,83.1253,82.9439,83.0489,22229.0
2021-05-19 14:00:00,86.98,87.17,86.81,87.17,21681.0,83.0298,83.2112,82.8676,83.2112,21681.0
2021-05-19 14:30:00,87.17,87.28,87.14,87.2,26728.0,83.2112,83.3162,83.1826,83.2398,26728.0
2021-05-19 15:00:00,87.15,87.37,87.08,87.31,38678.0,83.1921,83.4021,83.1253,83.3449,38678.0
2021-05-19 15:30:00,87.31,87.73,87.17,87.7,136895.0,83.3449,83.7458,83.2112,83.7171,136895.0
2021-05-20 09:30:00,87.66,88.59,87.56,88.04,51703.0,83.679,84.5667,83.5835,84.0417,51703.0
2021-05-20 10:00:00,87.99,88.16,87.86,88.07,25435.0,83.994,84.1563,83.8699,84.0703,25435.0
2021-05-20 10:30:00,88.06,88.23,87.87,88.11,27300.0,84.0608,84.2231,83.8794,84.1085,27300.0
2021-05-20 11:00:00,88.06,88.19,87.88,87.97,28530.0,84.0608,84.1849,83.889,83.9749,28530.0
2021-05-20 11:30:00,87.96,88.2,87.94,87.96,31383.0,83.9653,84.1944,83.9462,83.9653,31383.0
2021-05-20 12:00:00,87.98,88.14,87.85,88.1,40214.0,83.9844,84.1372,83.8603,84.099,40214.0
2021-05-20 12:30:00,88.11,88.31,87.92,88.04,115393.0,84.1085,84.2994,83.9272,84.0417,115393.0
2021-05-20 13:00:00,88.06,88.08,87.9,87.93,26058.0,84.0608,84.0799,83.9081,83.9367,26058.0
2021-05-20 13:30:00,87.94,87.95,87.81,87.88,40989.0,83.9462,83.9558,83.8221,83.889,40989.0
2021-05-20 14:00:00,87.93,88.01,87.81,87.85,34911.0,83.9367,84.0131,83.8221,83.8603,34911.0
2021-05-20 14:30:00,87.81,87.85,87.57,87.58,34735.0,83.8221,83.8603,83.593,83.6026,34735.0
2021-05-20 15:00:00,87.59,87.78,87.36,87.76,62226.0,83.6121,83.7935,83.3926,83.7744,62226.0
2021-05-20 15:30:00,87.75,87.75,87.29,87.38,203888.0,83.7649,83.7649,83.3258,83.4117,203888.0
2021-05-21 09:30:00,87.47,87.78,87.0,87.23,72505.0,83.4976,83.7935,83.0489,83.2685,72505.0
2021-05-21 10:00:00,87.22,87.44,87.0,87.25,31982.0,83.2589,83.4689,83.0489,83.2876,31982.0
2021-05-21 10:30:00,87.17,87.44,87.08,87.08,24603.0,83.2112,83.4689,83.1253,83.1253,24603.0
2021-05-21 11:00:00,87.13,87.39,87.04,87.27,68463.0,83.173,83.4212,83.0871,83.3067,68463.0
2021-05-21 11:30:00,87.27,87.56,87.26,87.42,46439.0,83.3067,83.5835,83.2971,83.4499,46439.0
2021-05-21 12:00:00,87.42,87.47,87.23,87.35,26101.0,83.4499,83.4976,83.2685,83.383,26101.0
2021-05-21 12:30:00,87.35,87.44,87.32,87.4,54112.0,83.383,83.4689,83.3544,83.4308,54112.0
2021-05-21 13:00:00,87.4,87.5,87.37,87.42,17409.0,83.4308,83.5262,83.4021,83.4499,17409.0
2021-05-21 13:30:00,87.43,87.63,87.37,87.47,52623.0,83.4594,83.6503,83.4021,83.4976,52623.0
2021-05-21 14:00:00,87.46,87.58,87.4,87.45,29386.0,83.488,83.6026,83.4308,83.4785,29386.0
2021-05-21 14:30:00,87.45,87.48,87.23,87.26,24588.0,83.4785,83.5071,83.2685,83.2971,24588.0
2021-05-21 15:00:00,87.26,87.43,87.22,87.39,34102.0,83.2971,83.4594,83.2589,83.4212,34102.0
2021-05-21 15:30:00,87.4,87.49,87.14,87.19,165810.0,83.4308,83.5167,83.1826,83.2303,165810.0
2021-05-24 09:30:00,87.39,87.83,86.81,87.02,40959.0,83.4212,83.8412,82.8676,83.068,40959.0
2021-05-24 10:00:00,87.07,87.44,87.07,87.36,32291.0,83.1158,83.4689,83.1158,83.3926,32291.0
2021-05-24 10:30:00,87.38,87.65,87.24,87.65,25860.0,83.4117,83.6694,83.278,83.6694,25860.0
2021-05-24 11:00:00,87.64,87.74,87.53,87.74,23264.0,83.6599,83.7553,83.5549,83.7553,23264.0
2021-05-24 11:30:00,87.72,87.72,87.42,87.53,24544.0,83.7362,83.7362,83.4499,83.5549,24544.0
2021-05-24 12:00:00,87.55,87.74,87.54,87.73,28068.0,83.574,83.7553,83.5644,83.7458,28068.0
2021-05-24 12:30:00,87.71,87.82,87.61,87.74,33215.0,83.7267,83.8317,83.6312,83.7553,33215.0
2021-05-24 13:00:00,87.73,87.75,87.63,87.65,24115.0,83.7458,83.7649,83.6503,83.6694,24115.0
2021-05-24 13:30:00,87.66,87.68,87.47,87.56,29269.0,83.679,83.6981,83.4976,83.5835,29269.0
2021-05-24 14:00:00,87.58,87.69,87.56,87.63,26305.0,83.6026,83.7076,83.5835,83.6503,26305.0
2021-05-24 14:30:00,87.64,87.66,87.37,87.37,30429.0,83.6599,83.679,83.4021,83.4021,30429.0
2021-05-24 15:00:00,87.37,87.48,87.31,87.35,32285.0,83.4021,83.5071,83.3449,83.383,32285.0
2021-05-24 15:30:00,87.36,87.53,87.14,87.21,89198.0,83.3926,83.5549,83.1826,83.2494,89198.0
2021-05-25 09:30:00,87.01,87.17,85.75,86.33,153440.0,83.0585,83.2112,81.8557,82.4094,153440.0
2021-05-25 10:00:00,86.26,86.34,85.96,86.02,54538.0,82.3425,82.4189,82.0562,82.1134,54538.0
2021-05-25 10:30:00,85.97,86.26,85.86,85.92,58299.0,82.0657,82.3425,81.9607,82.018,58299.0
2021-05-25 11:00:00,85.93,86.55,85.9,86.46,49734.0,82.0275,82.6194,81.9989,82.5335,49734.0
2021-05-25 11:30:00,86.45,86.49,86.15,86.17,45831.0,82.5239,82.5621,82.2375,82.2566,45831.0
2021-05-25 12:00:00,86.17,86.37,86.16,86.36,40914.0,82.2566,82.4475,82.2471,82.438,40914.0
2021-05-25 12:30:00,86.37,86.62,86.36,86.6,46740.0,82.4475,82.6862,82.438,82.6671,46740.0
2021-05-25 13:00:00,86.59,86.6,86.36,86.41,41586.0,82.6576,82.6671,82.438,82.4857,41586.0
2021-05-25 13:30:00,86.42,86.46,86.26,86.26,36062.0,82.4953,82.5335,82.3425,82.3425,36062.0
2021-05-25 14:00:00,86.27,86.4,86.24,86.33,50909.0,82.3521,82.4762,82.3234,82.4094,50909.0
2021-05-25 14:30:00,86.34,86.57,86.34,86.54,63524.0,82.4189,82.6385,82.4189,82.6098,63524.0
2021-05-25 15:00:00,86.53,86.75,86.5,86.67,64843.0,82.6003,82.8103,82.5716,82.7339,64843.0
2021-05-25 15:30:00,86.67,86.95,86.66,86.92,196491.0,82.7339,83.0012,82.7244,82.9726,196491.0
2021-05-26 09:30:00,86.76,87.1,86.64,86.87,37814.0,82.8198,83.1444,82.7053,82.9248,37814.0
2021-05-26 10:00:00,86.93,86.94,86.33,86.33,37515.0,82.9821,82.9917,82.4094,82.4094,37515.0
2021-05-26 10:30:00,86.34,86.52,86.14,86.16,34823.0,82.4189,82.5907,82.228,82.2471,34823.0
2021-05-26 11:00:00,86.22,86.41,85.99,86.03,70300.0,82.3044,82.4857,82.0848,82.123,70300.0
2021-05-26 11:30:00,86.01,86.26,85.96,86.13,33275.0,82.1039,82.3425,82.0562,82.2184,33275.0
2021-05-26 12:00:00,86.1,86.35,86.1,86.29,48125.0,82.1898,82.4285,82.1898,82.3712,48125.0
2021-05-26 12:30:00,86.3,86.54,86.29,86.35,33184.0,82.3807,82.6098,82.3712,82.4285,33184.0
2021-05-26 13:00:00,86.35,86.48,86.33,86.35,27960.0,82.4285,82.5525,82.4094,82.4285,27960.0
2021-05-26 13:30:00,86.35,86.53,86.34,86.48,26876.0,82.4285,82.6003,82.4189,82.5525,26876.0
2021-05-26 14:00:00,86.47,86.61,86.43,86.59,24222.0,82.543,82.6766,82.5048,82.6576,24222.0
2021-05-26 14:30:00,86.58,86.63,86.52,86.52,50510.0,82.648,82.6957,82.5907,82.5907,50510.0
2021-05-26 15:00:00,86.52,86.62,86.51,86.59,40360.0,82.5907,82.6862,82.5812,82.6576,40360.0
2021-05-26 15:30:00,86.58,86.73,86.53,86.66,123218.0,82.648,82.7912,82.6003,82.7244,123218.0
2021-05-27 09:30:00,86.41,86.94,86.29,86.82,56591.0,82.4857,82.9917,82.3712,82.8771,56591.0
2021-05-27 10:00:00,86.84,87.09,86.71,86.74,31108.0,82.8962,83.1348,82.7721,82.8007,31108.0
2021-05-27 10:30:00,86.72,87.03,86.53,86.91,25381.0,82.7816,83.0776,82.6003,82.963,25381.0
2021-05-27 11:00:00,86.89,86.89,86.49,86.5,29259.0,82.9439,82.9439,82.5621,82.5716,29259.0
2021-05-27 11:30:00,86.54,86.64,86.45,86.5,32536.0,82.6098,82.7053,82.5239,82.5716,32536.0
2021-05-27 12:00:00,86.47,86.5,86.25,86.28,36097.0,82.543,82.5716,82.333,82.3616,36097.0
2021-05-27 12:30:00,86.29,86.55,86.28,86.48,37384.0,82.3712,82.6194,82.3616,82.5525,37384.0
2021-05-27 13:00:00,86.47,86.51,86.33,86.38,43367.0,82.543,82.5812,82.4094,82.4571,43367.0
2021-05-27 13:30:00,86.37,86.42,86.04,86.05,54892.0,82.4475,82.4953,82.1325,82.1421,54892.0
2021-05-27 14:00:00,86.05,86.17,86.0,86.15,54365.0,82.1421,82.2566,82.0943,82.2375,54365.0
2021-05-27 14:30:00,86.14,86.18,85.98,86.08,81791.0,82.228,82.2662,82.0753,82.1707,81791.0
2021-05-27 15:00:00,86.07,86.07,85.78,85.83,66338.0,82.1612,82.1612,81.8843,81.9321,66338.0
2021-05-27 15:30:00,85.84,85.85,85.23,85.31,303829.0,81.9416,81.9512,81.3593,81.4357,303829.0
2021-05-28 09:30:00,85.16,86.27,85.16,85.79,57056.0,81.2925,82.3521,81.2925,81.8939,57056.0
2021-05-28 10:00:00,85.85,86.39,85.84,86.38,41587.0,81.9512,82.4666,81.9416,82.4571,41587.0
2021-05-28 10:30:00,86.41,86.41,86.07,86.13,26082.0,82.4857,82.4857,82.1612,82.2184,26082.0
2021-05-28 11:00:00,86.08,86.14,86.01,86.13,15448.0,82.1707,82.228,82.1039,82.2184,15448.0
2021-05-28 11:30:00,86.14,86.19,86.02,86.14,26431.0,82.228,82.2757,82.1134,82.228,26431.0
2021-05-28 12:00:00,86.14,86.15,86.0,86.09,21960.0,82.228,82.2375,82.0943,82.1803,21960.0
2021-05-28 12:30:00,86.08,86.1,85.81,85.87,16759.0,82.1707,82.1898,81.913,81.9703,16759.0
2021-05-28 13:00:00,85.88,85.9,85.71,85.74,16820.0,81.9798,81.9989,81.8175,81.8462,16820.0
2021-05-28 13:30:00,85.71,85.84,85.68,85.69,16456.0,81.8175,81.9416,81.7889,81.7984,16456.0
2021-05-28 14:00:00,85.7,85.87,85.69,85.81,18402.0,81.808,81.9703,81.7984,81.913,18402.0
2021-05-28 14:30:00,85.81,85.9,85.79,85.82,15671.0,81.913,81.9989,81.8939,81.9225,15671.0
2021-05-28 15:00:00,85.84,85.84,85.73,85.77,31040.0,81.9416,81.9416,81.8366,81.8748,31040.0
2021-05-28 15:30:00,85.76,86.03,85.72,85.73,140453.0,81.8652,82.123,81.8271,81.8366,140453.0
2021-06-01 09:30:00,86.04,86.82,85.44,85.62,109611.0,82.1325,82.8771,81.5598,81.7316,109611.0
2021-06-01 10:00:00,85.59,85.64,85.35,85.37,32037.0,81.703,81.7507,81.4739,81.493,32037.0
2021-06-01 10:30:00,85.41,85.41,85.0,85.0,62574.0,81.5311,81.5311,81.1398,81.1398,62574.0
2021-06-01 11:00:00,85.0,85.07,84.9,84.9,20170.0,81.1398,81.2066,81.0443,81.0443,20170.0
2021-06-01 11:30:00,84.93,85.1,84.91,84.99,41446.0,81.0729,81.2352,81.0538,81.1302,41446.0
2021-06-01 12:00:00,84.98,85.12,84.86,84.88,25562.0,81.1207,81.2543,81.0061,81.0252,25562.0
2021-06-01 12:30:00,84.87,84.92,84.72,84.75,23646.0,81.0157,81.0634,80.8725,80.9011,23646.0
2021-06-01 13:00:00,84.75,84.78,84.55,84.56,24721.0,80.9011,80.9298,80.7102,80.7197,24721.0
2021-06-01 13:30:00,84.59,84.6,84.48,84.55,17744.0,80.7484,80.7579,80.6434,80.7102,17744.0
2021-06-01 14:00:00,84.56,84.62,84.53,84.61,20870.0,80.7197,80.777,80.6911,80.7675,20870.0
2021-06-01 14:30:00,84.59,84.63,84.49,84.49,18318.0,80.7484,80.7866,80.6529,80.6529,18318.0
2021-06-01 15:00:00,84.5,84.64,84.39,84.56,53326.0,80.6625,80.7961,80.5575,80.7197,53326.0
2021-06-01 15:30:00,84.55,84.88,84.44,84.86,242857.0,80.7102,81.0252,80.6052,81.0061,242857.0
2021-06-02 09:30:00,84.98,85.35,84.73,84.87,51143.0,81.1207,81.4739,80.882,81.0157,51143.0
2021-06-02 10:00:00,84.9,84.91,84.63,84.74,34053.0,81.0443,81.0538,80.7866,80.8916,34053.0
2021-06-02 10:30:00,84.77,84.89,84.61,84.79,27309.0,80.9202,81.0348,80.7675,80.9393,27309.0
2021-06-02 11:00:00,84.81,85.0,84.76,85.0,30890.0,80.9584,81.1398,80.9107,81.1398,30890.0
2021-06-02 11:30:00,84.98,85.07,84.89,85.06,25398.0,81.1207,81.2066,81.0348,81.197,25398.0
2021-06-02 12:00:00,85.06,85.35,85.06,85.33,34103.0,81.197,81.4739,81.197,81.4548,34103.0
2021-06-02 12:30:00,85.31,85.42,85.24,85.27,21600.0,81.4357,81.5407,81.3689,81.3975,21600.0
2021-06-02 13:00:00,85.27,85.31,85.13,85.2,56830.0,81.3975,81.4357,81.2639,81.3307,56830.0
2021-06-02 13:30:00,85.18,85.28,85.08,85.15,57688.0,81.3116,81.407,81.2161,81.2829,57688.0
2021-06-02 14:00:00,85.14,85.16,85.0,85.01,44007.0,81.2734,81.2925,81.1398,81.1493,44007.0
2021-06-02 14:30:00,85.0,85.07,84.83,84.93,50128.0,81.1398,81.2066,80.9775,81.0729,50128.0
2021-06-02 15:00:00,84.92,84.97,84.84,84.89,37417.0,81.0634,81.1111,80.987,81.0348,37417.0
2021-06-02 15:30:00,84.88,85.13,84.86,85.11,145189.0,81.0252,81.2639,81.0061,81.2448,145189.0
2021-06-03 09:30:00,85.21,85.66,85.12,85.49,52602.0,81.3402,81.7698,81.2543,81.6075,52602.0
2021-06-03 10:00:00,85.46,85.62,85.31,85.31,55390.0,81.5789,81.7316,81.4357,81.4357,55390.0
2021-06-03 10:30:00,85.36,85.48,85.15,85.41,42679.0,81.4834,81.598,81.2829,81.5311,42679.0
2021-06-03 11:00:00,85.42,85.83,85.41,85.72,39596.0,81.5407,81.9321,81.5311,81.8271,39596.0
2021-06-03 11:30:00,85.73,85.83,85.41,85.41,30870.0,81.8366,81.9321,81.5311,81.5311,30870.0
2021-06-03 12:00:00,85.46,85.46,85.22,85.25,37294.0,81.5789,81.5789,81.3498,81.3784,37294.0
2021-06-03 12:30:00,85.26,85.38,85.19,85.23,25425.0,81.388,81.5025,81.3211,81.3593,25425.0
2021-06-03 13:00:00,85.22,85.44,85.2,85.4,29772.0,81.3498,81.5598,81.3307,81.5216,29772.0
2021-06-03 13:30:00,85.39,85.54,85.37,85.47,24028.0,81.512,81.6552,81.493,81.5884,24028.0
2021-06-03 14:00:00,85.47,85.57,85.44,85.51,36480.0,81.5884,81.6839,81.5598,81.6266,36480.0
2021-06-03 14:30:00,85.51,85.74,85.49,85.72,28717.0,81.6266,81.8462,81.6075,81.8271,28717.0
2021-06-03 15:00:00,85.71,85.74,85.62,85.67,56804.0,81.8175,81.8462,81.7316,81.7793,56804.0
2021-06-03 15:30:00,85.68,86.33,85.67,86.21,264985.0,81.7889,82.4094,81.7793,82.2948,264985.0
2021-06-04 09:30:00,86.28,86.43,85.77,85.83,46213.0,82.3616,82.5048,81.8748,81.9321,46213.0
2021-06-04 10:00:00,85.83,86.09,85.75,85.81,30090.0,81.9321,82.1803,81.8557,81.913,30090.0
2021-06-04 10:30:00,85.8,86.32,85.72,86.31,55745.0,81.9034,82.3998,81.8271,82.3903,55745.0
2021-06-04 11:00:00,86.32,86.49,86.32,86.48,68899.0,82.3998,82.5621,82.3998,82.5525,68899.0
2021-06-04 11:30:00,86.48,86.51,85.99,86.07,26584.0,82.5525,82.5812,82.0848,82.1612,26584.0
2021-06-04 12:00:00,86.07,86.14,86.0,86.01,28309.0,82.1612,82.228,82.0943,82.1039,28309.0
2021-06-04 12:30:00,86.0,86.11,85.84,86.0,27456.0,82.0943,82.1994,81.9416,82.0943,27456.0
2021-06-04 13:00:00,86.0,86.13,85.97,86.09,71115.0,82.0943,82.2184,82.0657,82.1803,71115.0
2021-06-04 13:30:00,86.09,86.22,86.05,86.14,104397.0,82.1803,82.3044,82.1421,82.228,104397.0
2021-06-04 14:00:00,86.15,86.27,86.13,86.25,55577.0,82.2375,82.3521,82.2184,82.333,55577.0
2021-06-04 14:30:00,86.27,86.32,86.23,86.28,28658.0,82.3521,82.3998,82.3139,82.3616,28658.0
2021-06-04 15:00:00,86.29,86.42,86.27,86.4,48470.0,82.3712,82.4953,82.3521,82.4762,48470.0
2021-06-04 15:30:00,86.41,86.63,86.35,86.48,253702.0,82.4857,82.6957,82.4285,82.5525,253702.0
2021-06-07 09:30:00,86.47,86.61,86.0,86.04,66877.0,82.543,82.6766,82.0943,82.1325,66877.0
2021-06-07 10:00:00,86.11,86.21,85.87,85.9,80830.0,82.1994,82.2948,81.9703,81.9989,80830.0
2021-06-07 10:30:00,85.9,85.95,85.59,85.72,31184.0,81.9989,82.0466,81.703,81.8271,31184.0
2021-06-07 11:00:00,85.7,85.73,85.44,85.48,74247.0,81.808,81.8366,81.5598,81.598,74247.0
2021-06-07 11:30:00,85.46,85.59,85.41,85.42,41007.0,81.5789,81.703,81.5311,81.5407,41007.0
2021-06-07 12:00:00,85.42,85.52,85.36,85.45,28460.0,81.5407,81.6361,81.4834,81.5693,28460.0
2021-06-07 12:30:00,85.46,85.71,85.43,85.68,39673.0,81.5789,81.8175,81.5502,81.7889,39673.0
2021-06-07 13:00:00,85.67,85.82,85.64,85.7,22603.0,81.7793,81.9225,81.7507,81.808,22603.0
2021-06-07 13:30:00,85.72,85.79,85.64,85.78,35119.0,81.8271,81.8939,81.7507,81.8843,35119.0
2021-06-07 14:00:00,85.79,85.82,85.68,85.79,37906.0,81.8939,81.9225,81.7889,81.8939,37906.0
2021-06-07 14:30:00,85.79,85.9,85.7,85.73,32147.0,81.8939,81.9989,81.808,81.8366,32147.0
2021-06-07 15:00:00,85.73,85.86,85.72,85.86,45407.0,81.8366,81.9607,81.8271,81.9607,45407.0
2021-06-07 15:30:00,85.87,86.07,85.82,86.03,194148.0,81.9703,82.1612,81.9225,82.123,194148.0
2021-06-08 09:30:00,86.09,86.47,85.66,85.74,74588.0,82.1803,82.543,81.7698,81.8462,74588.0
2021-06-08 10:00:00,85.66,85.85,85.3,85.35,20218.0,81.7698,81.9512,81.4261,81.4739,20218.0
2021-06-08 10:30:00,85.35,85.63,85.3,85.55,29001.0,81.4739,81.7412,81.4261,81.6648,29001.0
2021-06-08 11:00:00,85.56,85.68,85.3,85.32,80774.0,81.6743,81.7889,81.4261,81.4452,80774.0
2021-06-08 11:30:00,85.32,85.46,85.27,85.36,41684.0,81.4452,81.5789,81.3975,81.4834,41684.0
2021-06-08 12:00:00,85.37,85.62,85.37,85.53,19428.0,81.493,81.7316,81.493,81.6457,19428.0
2021-06-08 12:30:00,85.57,85.63,85.45,85.53,152653.0,81.6839,81.7412,81.5693,81.6457,152653.0
2021-06-08 13:00:00,85.49,85.51,85.2,85.23,33239.0,81.6075,81.6266,81.3307,81.3593,33239.0
2021-06-08 13:30:00,85.24,85.27,85.03,85.06,48242.0,81.3689,81.3975,81.1684,81.197,48242.0
2021-06-08 14:00:00,85.04,85.17,84.98,85.12,62793.0,81.1779,81.302,81.1207,81.2543,62793.0
2021-06-08 14:30:00,85.12,85.17,85.01,85.09,30036.0,81.2543,81.302,81.1493,81.2257,30036.0
2021-06-08 15:00:00,85.08,85.18,85.01,85.09,44838.0,81.2161,81.3116,81.1493,81.2257,44838.0
2021-06-08 15:30:00,85.08,85.28,85.01,85.13,232099.0,81.2161,81.407,81.1493,81.2639,232099.0
2021-06-09 09:30:00,85.4,86.0,85.21,85.94,32121.0,81.5216,82.0943,81.3402,82.0371,32121.0
2021-06-09 10:00:00,85.94,85.94,85.57,85.7,34958.0,82.0371,82.0371,81.6839,81.808,34958.0
2021-06-09 10:30:00,85.68,85.92,85.62,85.88,26851.0,81.7889,82.018,81.7316,81.9798,26851.0
2021-06-09 11:00:00,85.92,85.99,85.84,85.87,18541.0,82.018,82.0848,81.9416,81.9703,18541.0
2021-06-09 11:30:00,85.88,85.9,85.54,85.7,30577.0,81.9798,81.9989,81.6552,81.808,30577.0
2021-06-09 12:00:00,85.69,85.71,85.47,85.54,20430.0,81.7984,81.8175,81.5884,81.6552,20430.0
2021-06-09 12:30:00,85.48,85.55,85.33,85.33,13158.0,81.598,81.6648,81.4548,81.4548,13158.0
2021-06-09 13:00:00,85.37,85.37,85.06,85.12,74634.0,81.493,81.493,81.197,81.2543,74634.0
2021-06-09 13:30:00,85.12,85.13,84.76,84.78,54502.0,81.2543,81.2639,80.9107,80.9298,54502.0
2021-06-09 14:00:00,84.78,84.94,84.75,84.9,43828.0,80.9298,81.0825,80.9011,81.0443,43828.0
2021-06-09 14:30:00,84.89,84.97,84.81,84.88,50097.0,81.0348,81.1111,80.9584,81.0252,50097.0
2021-06-09 15:00:00,84.87,84.88,84.7,84.72,67490.0,81.0157,81.0252,80.8534,80.8725,67490.0
2021-06-09 15:30:00,84.7,84.72,84.41,84.54,186632.0,80.8534,80.8725,80.5766,80.7007,186632.0
2021-06-10 09:30:00,84.43,85.1,84.43,85.1,58804.0,80.5956,81.2352,80.5956,81.2352,58804.0
2021-06-10 10:00:00,85.09,85.14,84.95,84.96,38368.0,81.2257,81.2734,81.092,81.1016,38368.0
2021-06-10 10:30:00,84.98,85.25,84.96,85.2,46250.0,81.1207,81.3784,81.1016,81.3307,46250.0
2021-06-10 11:00:00,85.19,85.34,85.14,85.18,50581.0,81.3211,81.4643,81.2734,81.3116,50581.0
2021-06-10 11:30:00,85.19,85.29,85.09,85.09,98815.0,81.3211,81.4166,81.2257,81.2257,98815.0
2021-06-10 12:00:00,85.11,85.14,84.96,84.96,51126.0,81.2448,81.2734,81.1016,81.1016,51126.0
2021-06-10 12:30:00,84.96,85.1,84.94,84.95,37498.0,81.1016,81.2352,81.0825,81.092,37498.0
2021-06-10 13:00:00,84.95,85.09,84.86,84.97,103762.0,81.092,81.2257,81.0061,81.1111,103762.0
2021-06-10 13:30:00,84.98,84.99,84.87,84.91,25059.0,81.1207,81.1302,81.0157,81.0538,25059.0
2021-06-10 14:00:00,84.9,84.95,84.75,84.76,46719.0,81.0443,81.092,80.9011,80.9107,46719.0
2021-06-10 14:30:00,84.75,84.82,84.68,84.77,60650.0,80.9011,80.9679,80.8343,80.9202,60650.0
2021-06-10 15:00:00,84.76,84.8,84.64,84.68,106495.0,80.9107,80.9488,80.7961,80.8343,106495.0
2021-06-10 15:30:00,84.69,84.81,84.55,84.73,366534.0,80.8438,80.9584,80.7102,80.882,366534.0
2021-06-11 09:30:00,84.67,84.73,84.14,84.28,46229.0,80.8247,80.882,80.3188,80.4525,46229.0
2021-06-11 10:00:00,84.32,84.5,84.29,84.42,31998.0,80.4906,80.6625,80.462,80.5861,31998.0
2021-06-11 10:30:00,84.4,84.42,84.05,84.37,50485.0,80.567,80.5861,80.2329,80.5384,50485.0
2021-06-11 11:00:00,84.43,84.55,84.31,84.38,57441.0,80.5956,80.7102,80.4811,80.5479,57441.0
2021-06-11 11:30:00,84.41,84.46,84.24,84.25,45677.0,80.5766,80.6243,80.4143,80.4238,45677.0
2021-06-11 12:00:00,84.27,84.36,84.18,84.35,40820.0,80.4429,80.5288,80.357,80.5193,40820.0
2021-06-11 12:30:00,84.35,84.35,84.25,84.28,28308.0,80.5193,80.5193,80.4238,80.4525,28308.0
2021-06-11 13:00:00,84.29,84.37,84.26,84.31,35928.0,80.462,80.5384,80.4334,80.4811,35928.0
2021-06-11 13:30:00,84.31,84.42,84.28,84.36,38784.0,80.4811,80.5861,80.4525,80.5288,38784.0
2021-06-11 14:00:00,84.38,84.51,84.36,84.47,35733.0,80.5479,80.672,80.5288,80.6338,35733.0
2021-06-11 14:30:00,84.47,84.52,84.43,84.43,27471.0,80.6338,80.6816,80.5956,80.5956,27471.0
2021-06-11 15:00:00,84.42,84.44,84.31,84.35,50386.0,80.5861,80.6052,80.4811,80.5193,50386.0
2021-06-11 15:30:00,84.35,84.73,84.31,84.69,189230.0,80.5193,80.882,80.4811,80.8438,189230.0
2021-06-14 09:30:00,84.98,85.0,84.58,84.73,98626.0,81.1207,81.1398,80.7388,80.882,98626.0
2021-06-14 10:00:00,84.73,84.79,84.5,84.64,61838.0,80.882,80.9393,80.6625,80.7961,61838.0
2021-06-14 10:30:00,84.65,84.91,84.61,84.84,83286.0,80.8057,81.0538,80.7675,80.987,83286.0
2021-06-14 11:00:00,84.84,85.08,84.63,84.63,77243.0,80.987,81.2161,80.7866,80.7866,77243.0
2021-06-14 11:30:00,84.65,84.65,84.16,84.26,38716.0,80.8057,80.8057,80.3379,80.4334,38716.0
2021-06-14 12:00:00,84.21,84.26,83.99,84.16,21882.0,80.3856,80.4334,80.1756,80.3379,21882.0
2021-06-14 12:30:00,84.15,84.21,84.0,84.05,18033.0,80.3284,80.3856,80.1852,80.2329,18033.0
2021-06-14 13:00:00,84.05,84.09,83.95,84.06,26089.0,80.2329,80.2711,80.1374,80.2425,26089.0
2021-06-14 13:30:00,84.06,84.2,84.05,84.15,37781.0,80.2425,80.3761,80.2329,80.3284,37781.0
2021-06-14 14:00:00,84.15,84.26,84.1,84.22,34088.0,80.3284,80.4334,80.2806,80.3952,34088.0
2021-06-14 14:30:00,84.21,84.46,84.17,84.43,35794.0,80.3856,80.6243,80.3475,80.5956,35794.0
2021-06-14 15:00:00,84.43,84.49,84.37,84.44,41174.0,80.5956,80.6529,80.5384,80.6052,41174.0
2021-06-14 15:30:00,84.44,84.63,84.37,84.55,146651.0,80.6052,80.7866,80.5384,80.7102,146651.0
2021-06-15 09:30:00,84.84,85.34,84.53,85.27,127290.0,80.987,81.4643,80.6911,81.3975,127290.0
2021-06-15 10:00:00,85.27,85.64,85.23,85.63,69277.0,81.3975,81.7507,81.3593,81.7412,69277.0
2021-06-15 10:30:00,85.63,85.65,85.42,85.42,43800.0,81.7412,81.7602,81.5407,81.5407,43800.0
2021-06-15 11:00:00,85.42,85.48,85.32,85.45,51970.0,81.5407,81.598,81.4452,81.5693,51970.0
2021-06-15 11:30:00,85.45,85.54,85.26,85.39,55015.0,81.5693,81.6552,81.388,81.512,55015.0
2021-06-15 12:00:00,85.39,85.46,85.33,85.37,34498.0,81.512,81.5789,81.4548,81.493,34498.0
2021-06-15 12:30:00,85.38,85.44,85.26,85.44,51211.0,81.5025,81.5598,81.388,81.5598,51211.0
2021-06-15 13:00:00,85.42,85.42,85.23,85.34,49044.0,81.5407,81.5407,81.3593,81.4643,49044.0
2021-06-15 13:30:00,85.32,85.37,85.24,85.34,62851.0,81.4452,81.493,81.3689,81.4643,62851.0
2021-06-15 14:00:00,85.33,85.41,85.22,85.3,78267.0,81.4548,81.5311,81.3498,81.4261,78267.0
2021-06-15 14:30:00,85.31,85.47,85.25,85.32,72601.0,81.4357,81.5884,81.3784,81.4452,72601.0
2021-06-15 15:00:00,85.32,85.38,85.24,85.31,71967.0,81.4452,81.5025,81.3689,81.4357,71967.0
2021-06-15 15:30:00,85.3,85.42,85.1,85.19,259369.0,81.4261,81.5407,81.2352,81.3211,259369.0
2021-06-16 09:30:00,85.75,86.0,84.73,85.35,141485.0,81.8557,82.0943,80.882,81.4739,141485.0
2021-06-16 10:00:00,85.35,85.44,85.02,85.23,33519.0,81.4739,81.5598,81.1589,81.3593,33519.0
2021-06-16 10:30:00,85.23,85.24,84.97,85.0,44092.0,81.3593,81.3689,81.1111,81.1398,44092.0
2021-06-16 11:00:00,85.0,85.0,84.75,84.75,23947.0,81.1398,81.1398,80.9011,80.9011,23947.0
2021-06-16 11:30:00,84.77,84.77,84.52,84.6,36862.0,80.9202,80.9202,80.6816,80.7579,36862.0
2021-06-16 12:00:00,84.59,84.74,84.58,84.59,34360.0,80.7484,80.8916,80.7388,80.7484,34360.0
2021-06-16 12:30:00,84.59,84.66,84.43,84.65,42360.0,80.7484,80.8152,80.5956,80.8057,42360.0
2021-06-16 13:00:00,84.66,84.8,84.62,84.69,17657.0,80.8152,80.9488,80.777,80.8438,17657.0
2021-06-16 13:30:00,84.68,84.71,84.5,84.53,18748.0,80.8343,80.8629,80.6625,80.6911,18748.0
2021-06-16 14:00:00,84.51,84.51,83.97,84.02,71964.0,80.672,80.672,80.1565,80.2043,71964.0
2021-06-16 14:30:00,83.99,84.43,83.93,84.41,60545.0,80.1756,80.5956,80.1184,80.5766,60545.0
2021-06-16 15:00:00,84.41,84.55,84.29,84.31,73012.0,80.5766,80.7102,80.462,80.4811,73012.0
2021-06-16 15:30:00,84.28,84.4,84.21,84.24,207549.0,80.4525,80.567,80.3856,80.4143,207549.0
2021-06-17 09:30:00,83.98,84.23,83.61,83.84,46248.0,80.1661,80.4047,79.8129,80.0324,46248.0
2021-06-17 10:00:00,83.88,83.98,83.62,83.62,26290.0,80.0706,80.1661,79.8224,79.8224,26290.0
2021-06-17 10:30:00,83.6,83.82,83.57,83.74,43662.0,79.8033,80.0134,79.7747,79.937,43662.0
2021-06-17 11:00:00,83.67,84.08,83.64,84.05,23569.0,79.8702,80.2615,79.8415,80.2329,23569.0
2021-06-17 11:30:00,84.08,84.35,84.01,84.24,39144.0,80.2615,80.5193,80.1947,80.4143,39144.0
2021-06-17 12:00:00,84.22,84.29,84.07,84.23,31660.0,80.3952,80.462,80.252,80.4047,31660.0
2021-06-17 12:30:00,84.22,84.66,84.22,84.57,70518.0,80.3952,80.8152,80.3952,80.7293,70518.0
2021-06-17 13:00:00,84.56,84.75,84.55,84.7,42169.0,80.7197,80.9011,80.7102,80.8534,42169.0
2021-06-17 13:30:00,84.7,84.74,84.54,84.63,67952.0,80.8534,80.8916,80.7007,80.7866,67952.0
2021-06-17 14:00:00,84.64,84.97,84.55,84.94,47893.0,80.7961,81.1111,80.7102,81.0825,47893.0
2021-06-17 14:30:00,84.93,85.04,84.87,84.97,39261.0,81.0729,81.1779,81.0157,81.1111,39261.0
2021-06-17 15:00:00,84.98,85.32,84.95,85.3,87837.0,81.1207,81.4452,81.092,81.4261,87837.0
2021-06-17 15:30:00,85.31,85.55,85.26,85.46,280896.0,81.4357,81.6648,81.388,81.5789,280896.0
2021-06-18 09:30:00,84.94,85.06,84.22,84.43,319440.0,81.0825,81.197,80.3952,80.5956,319440.0
2021-06-18 10:00:00,84.36,84.6,84.22,84.39,64558.0,80.5288,80.7579,80.3952,80.5575,64558.0
2021-06-18 10:30:00,84.35,84.37,83.95,84.0,91974.0,80.5193,80.5384,80.1374,80.1852,91974.0
2021-06-18 11:00:00,83.98,84.02,83.68,83.88,188078.0,80.1661,80.2043,79.8797,80.0706,188078.0
2021-06-18 11:30:00,83.85,83.9,83.61,83.8,55902.0,80.042,80.0897,79.8129,79.9943,55902.0
2021-06-18 12:00:00,83.78,84.01,83.76,83.95,38679.0,79.9752,80.1947,79.9561,80.1374,38679.0
2021-06-18 12:30:00,83.94,83.94,83.62,83.73,37121.0,80.1279,80.1279,79.8224,79.9274,37121.0
2021-06-18 13:00:00,83.73,83.83,83.68,83.72,28892.0,79.9274,80.0229,79.8797,79.9179,28892.0
2021-06-18 13:30:00,83.72,83.78,83.61,83.69,54100.0,79.9179,79.9752,79.8129,79.8893,54100.0
2021-06-18 14:00:00,83.69,84.06,83.69,84.04,65289.0,79.8893,80.2425,79.8893,80.2234,65289.0
2021-06-18 14:30:00,84.05,84.28,83.95,84.28,98949.0,80.2329,80.4525,80.1374,80.4525,98949.0
2021-06-18 15:00:00,84.28,84.52,84.25,84.42,182692.0,80.4525,80.6816,80.4238,80.5861,182692.0
2021-06-18 15:30:00,84.42,84.53,83.63,83.67,354781.0,80.5861,80.6911,79.832,79.8702,354781.0
2021-06-21 09:30:00,83.84,84.2,83.74,84.05,49622.0,80.0324,80.3761,79.937,80.2329,49622.0
2021-06-21 10:00:00,84.05,84.23,83.96,84.19,27432.0,80.2329,80.4047,80.147,80.3665,27432.0
2021-06-21 10:30:00,84.18,84.19,83.84,84.05,41443.0,80.357,80.3665,80.0324,80.2329,41443.0
2021-06-21 11:00:00,84.05,84.22,84.01,84.22,22966.0,80.2329,80.3952,80.1947,80.3952,22966.0
2021-06-21 11:30:00,84.22,84.28,83.98,84.02,29236.0,80.3952,80.4525,80.1661,80.2043,29236.0
2021-06-21 12:00:00,84.0,84.0,83.76,83.77,22050.0,80.1852,80.1852,79.9561,79.9656,22050.0
2021-06-21 12:30:00,83.72,83.89,83.66,83.87,29561.0,79.9179,80.0802,79.8606,80.0611,29561.0
2021-06-21 13:00:00,83.87,84.05,83.86,83.94,25108.0,80.0611,80.2329,80.0515,80.1279,25108.0
2021-06-21 13:30:00,83.92,83.97,83.85,83.87,18893.0,80.1088,80.1565,80.042,80.0611,18893.0
2021-06-21 14:00:00,83.87,83.97,83.82,83.84,16715.0,80.0611,80.1565,80.0134,80.0324,16715.0
2021-06-21 14:30:00,83.83,83.93,83.81,83.86,22462.0,80.0229,80.1184,80.0038,80.0515,22462.0
2021-06-21 15:00:00,83.87,83.91,83.75,83.88,29969.0,80.0611,80.0993,79.9465,80.0706,29969.0
2021-06-21 15:30:00,83.88,84.06,83.83,83.93,164112.0,80.0706,80.2425,80.0229,80.1184,164112.0
2021-06-22 09:30:00,83.98,84.26,83.75,83.85,45720.0,80.1661,80.4334,79.9465,80.042,45720.0
2021-06-22 10:00:00,83.83,84.05,83.74,84.0,77980.0,80.0229,80.2329,79.937,80.1852,77980.0
2021-06-22 10:30:00,84.0,84.25,84.0,84.16,56226.0,80.1852,80.4238,80.1852,80.3379,56226.0
2021-06-22 11:00:00,84.15,84.43,84.15,84.31,34918.0,80.3284,80.5956,80.3284,80.4811,34918.0
2021-06-22 11:30:00,84.32,84.47,84.28,84.31,27485.0,80.4906,80.6338,80.4525,80.4811,27485.0
2021-06-22 12:00:00,84.31,84.32,84.19,84.27,31096.0,80.4811,80.4906,80.3665,80.4429,31096.0
2021-06-22 12:30:00,84.27,84.27,84.13,84.21,20376.0,80.4429,80.4429,80.3093,80.3856,20376.0
2021-06-22 13:00:00,84.2,84.24,84.12,84.23,16235.0,80.3761,80.4143,80.2997,80.4047,16235.0
2021-06-22 13:30:00,84.22,84.24,84.1,84.12,25119.0,80.3952,80.4143,80.2806,80.2997,25119.0
2021-06-22 14:00:00,84.12,84.12,83.98,84.01,20418.0,80.2997,80.2997,80.1661,80.1947,20418.0
2021-06-22 14:30:00,84.0,84.16,83.99,84.0,28006.0,80.1852,80.3379,80.1756,80.1852,28006.0
2021-06-22 15:00:00,84.0,84.15,83.98,84.09,32965.0,80.1852,80.3284,80.1661,80.2711,32965.0
2021-06-22 15:30:00,84.1,84.15,83.88,83.95,182040.0,80.2806,80.3284,80.0706,80.1374,182040.0
2021-06-23 09:30:00,84.03,84.03,83.29,83.44,56049.0,80.2138,80.2138,79.5074,79.6506,56049.0
2021-06-23 10:00:00,83.45,83.74,83.42,83.72,30688.0,79.6602,79.937,79.6315,79.9179,30688.0
2021-06-23 10:30:00,83.75,84.03,83.67,83.86,48764.0,79.9465,80.2138,79.8702,80.0515,48764.0
2021-06-23 11:00:00,83.85,83.92,83.71,83.89,37246.0,80.042,80.1088,79.9083,80.0802,37246.0
2021-06-23 11:30:00,83.89,83.96,83.73,83.81,34135.0,80.0802,80.147,79.9274,80.0038,34135.0
2021-06-23 12:00:00,83.8,83.8,83.64,83.7,13870.0,79.9943,79.9943,79.8415,79.8988,13870.0
2021-06-23 12:30:00,83.7,83.76,83.64,83.67,20224.0,79.8988,79.9561,79.8415,79.8702,20224.0
2021-06-23 13:00:00,83.68,83.83,83.64,83.83,13362.0,79.8797,80.0229,79.8415,80.0229,13362.0
2021-06-23 13:30:00,83.83,83.85,83.69,83.69,14364.0,80.0229,80.042,79.8893,79.8893,14364.0
2021-06-23 14:00:00,83.7,83.71,83.51,83.53,15112.0,79.8988,79.9083,79.7174,79.7365,15112.0
2021-06-23 14:30:00,83.52,83.52,83.35,83.42,18436.0,79.727,79.727,79.5647,79.6315,18436.0
2021-06-23 15:00:00,83.42,83.52,83.37,83.44,27947.0,79.6315,79.727,79.5838,79.6506,27947.0
2021-06-23 15:30:00,83.42,83.47,83.03,83.05,115467.0,79.6315,79.6792,79.2592,79.2783,115467.0
2021-06-24 09:30:00,82.75,83.17,82.4,82.94,75838.0,78.9919,79.3929,78.6578,79.1733,75838.0
2021-06-24 10:00:00,82.95,83.06,82.76,83.06,26232.0,79.1829,79.2879,79.0015,79.2879,26232.0
2021-06-24 10:30:00,83.09,83.15,82.86,82.87,32776.0,79.3165,79.3738,79.0969,79.1065,32776.0
2021-06-24 11:00:00,82.89,82.94,82.76,82.79,29856.0,79.1256,79.1733,79.0015,79.0301,29856.0
2021-06-24 11:30:00,82.8,82.89,82.64,82.69,23874.0,79.0397,79.1256,78.8869,78.9347,23874.0
2021-06-24 12:00:00,82.71,82.92,82.69,82.85,21046.0,78.9538,79.1542,78.9347,79.0874,21046.0
2021-06-24 12:30:00,82.85,83.07,82.85,82.94,40075.0,79.0874,79.2974,79.0874,79.1733,40075.0
2021-06-24 13:00:00,82.95,83.05,82.85,82.98,26963.0,79.1829,79.2783,79.0874,79.2115,26963.0
2021-06-24 13:30:00,82.98,83.17,82.98,83.08,35328.0,79.2115,79.3929,79.2115,79.307,35328.0
2021-06-24 14:00:00,83.09,83.21,83.08,83.19,31244.0,79.3165,79.4311,79.307,79.412,31244.0
2021-06-24 14:30:00,83.2,83.31,83.13,83.22,46083.0,79.4215,79.5265,79.3547,79.4406,46083.0
2021-06-24 15:00:00,83.23,83.31,83.08,83.13,40448.0,79.4501,79.5265,79.307,79.3547,40448.0
2021-06-24 15:30:00,83.14,83.2,83.04,83.18,143201.0,79.3642,79.4215,79.2688,79.4024,143201.0
2021-06-25 09:30:00,83.16,83.31,82.73,83.14,70746.0,79.3833,79.5265,78.9729,79.3642,70746.0
2021-06-25 10:00:00,83.23,83.43,83.07,83.36,49522.0,79.4501,79.6411,79.2974,79.5742,49522.0
2021-06-25 10:30:00,83.35,83.61,83.23,83.58,86096.0,79.5647,79.8129,79.4501,79.7842,86096.0
2021-06-25 11:00:00,83.59,83.67,83.28,83.34,46592.0,79.7938,79.8702,79.4979,79.5551,46592.0
2021-06-25 11:30:00,83.34,83.41,83.3,83.35,39630.0,79.5551,79.622,79.517,79.5647,39630.0
2021-06-25 12:00:00,83.35,83.59,83.34,83.59,28134.0,79.5647,79.7938,79.5551,79.7938,28134.0
2021-06-25 12:30:00,83.59,83.74,83.59,83.68,17833.0,79.7938,79.937,79.7938,79.8797,17833.0
2021-06-25 13:00:00,83.68,83.75,83.62,83.67,22966.0,79.8797,79.9465,79.8224,79.8702,22966.0
2021-06-25 13:30:00,83.69,83.74,83.61,83.61,21222.0,79.8893,79.937,79.8129,79.8129,21222.0
2021-06-25 14:00:00,83.62,83.68,83.61,83.62,30110.0,79.8224,79.8797,79.8129,79.8224,30110.0
2021-06-25 14:30:00,83.62,83.74,83.6,83.68,41374.0,79.8224,79.937,79.8033,79.8797,41374.0
2021-06-25 15:00:00,83.7,83.82,83.69,83.73,43488.0,79.8988,80.0134,79.8893,79.9274,43488.0
2021-06-25 15:30:00,83.71,84.7,83.67,84.23,400945.0,79.9083,80.8534,79.8702,80.4047,400945.0
2021-06-28 09:30:00,84.5,84.99,84.23,84.99,56124.0,80.6625,81.1302,80.4047,81.1302,56124.0
2021-06-28 10:00:00,84.99,85.45,84.88,85.28,61623.0,81.1302,81.5693,81.0252,81.407,61623.0
2021-06-28 10:30:00,85.3,85.32,85.13,85.13,48968.0,81.4261,81.4452,81.2639,81.2639,48968.0
2021-06-28 11:00:00,85.14,85.38,84.96,85.14,48692.0,81.2734,81.5025,81.1016,81.2734,48692.0
2021-06-28 11:30:00,85.11,85.5,85.11,85.41,30347.0,81.2448,81.6171,81.2448,81.5311,30347.0
2021-06-28 12:00:00,85.41,85.42,85.09,85.09,22109.0,81.5311,81.5407,81.2257,81.2257,22109.0
2021-06-28 12:30:00,85.09,85.12,84.97,84.98,21616.0,81.2257,81.2543,81.1111,81.1207,21616.0
2021-06-28 13:00:00,84.96,85.09,84.96,85.05,31120.0,81.1016,81.2257,81.1016,81.1875,31120.0
2021-06-28 13:30:00,85.07,85.36,85.06,85.34,42091.0,81.2066,81.4834,81.197,81.4643,42091.0
2021-06-28 14:00:00,85.36,85.5,85.21,85.23,49368.0,81.4834,81.6171,81.3402,81.3593,49368.0
2021-06-28 14:30:00,85.23,85.29,85.15,85.16,49323.0,81.3593,81.4166,81.2829,81.2925,49323.0
2021-06-28 15:00:00,85.15,85.23,84.95,85.19,62513.0,81.2829,81.3593,81.092,81.3211,62513.0
2021-06-28 15:30:00,85.2,85.2,84.99,85.05,204714.0,81.3307,81.3307,81.1302,81.1875,204714.0
2021-06-29 09:30:00,85.44,85.66,85.1,85.16,56583.0,81.5598,81.7698,81.2352,81.2925,56583.0
2021-06-29 10:00:00,85.14,85.37,85.1,85.18,36760.0,81.2734,81.493,81.2352,81.3116,36760.0
2021-06-29 10:30:00,85.21,85.4,85.15,85.34,54502.0,81.3402,81.5216,81.2829,81.4643,54502.0
2021-06-29 11:00:00,85.35,85.41,85.09,85.16,26101.0,81.4739,81.5311,81.2257,81.2925,26101.0
2021-06-29 11:30:00,85.16,85.19,84.96,84.96,28372.0,81.2925,81.3211,81.1016,81.1016,28372.0
2021-06-29 12:00:00,84.98,85.0,84.87,84.98,14699.0,81.1207,81.1398,81.0157,81.1207,14699.0
2021-06-29 12:30:00,84.97,85.09,84.88,85.03,46245.0,81.1111,81.2257,81.0252,81.1684,46245.0
2021-06-29 13:00:00,85.01,85.02,84.79,84.81,22360.0,81.1493,81.1589,80.9393,80.9584,22360.0
2021-06-29 13:30:00,84.8,84.8,84.56,84.57,25672.0,80.9488,80.9488,80.7197,80.7293,25672.0
2021-06-29 14:00:00,84.57,84.78,84.55,84.77,23114.0,80.7293,80.9298,80.7102,80.9202,23114.0
2021-06-29 14:30:00,84.74,84.84,84.63,84.78,20097.0,80.8916,80.987,80.7866,80.9298,20097.0
2021-06-29 15:00:00,84.79,85.01,84.66,85.01,49604.0,80.9393,81.1493,80.8152,81.1493,49604.0
2021-06-29 15:30:00,85.03,85.04,84.82,84.93,159150.0,81.1684,81.1779,80.9679,81.0729,159150.0
2021-06-30 09:30:00,85.09,85.9,85.09,85.47,59321.0,81.2257,81.9989,81.2257,81.5884,59321.0
2021-06-30 10:00:00,85.45,85.54,85.16,85.17,48945.0,81.5693,81.6552,81.2925,81.302,48945.0
2021-06-30 10:30:00,85.19,85.4,85.16,85.33,24010.0,81.3211,81.5216,81.2925,81.4548,24010.0
2021-06-30 11:00:00,85.33,85.33,85.15,85.28,23714.0,81.4548,81.4548,81.2829,81.407,23714.0
2021-06-30 11:30:00,85.27,85.35,85.16,85.2,22254.0,81.3975,81.4739,81.2925,81.3307,22254.0
2021-06-30 12:00:00,85.2,85.27,85.05,85.21,12753.0,81.3307,81.3975,81.1875,81.3402,12753.0
2021-06-30 12:30:00,85.2,85.23,85.11,85.19,27949.0,81.3307,81.3593,81.2448,81.3211,27949.0
2021-06-30 13:00:00,85.2,85.29,85.18,85.28,14506.0,81.3307,81.4166,81.3116,81.407,14506.0
2021-06-30 13:30:00,85.27,85.37,85.26,85.31,17734.0,81.3975,81.493,81.388,81.4357,17734.0
2021-06-30 14:00:00,85.3,85.43,85.08,85.13,59219.0,81.4261,81.5502,81.2161,81.2639,59219.0
2021-06-30 14:30:00,85.14,85.2,85.11,85.13,26785.0,81.2734,81.3307,81.2448,81.2639,26785.0
2021-06-30 15:00:00,85.15,85.19,85.07,85.12,36827.0,81.2829,81.3211,81.2066,81.2543,36827.0
2021-06-30 15:30:00,85.12,85.44,85.07,85.22,217464.0,81.2543,81.5598,81.2066,81.3498,217464.0
2021-07-01 09:30:00,85.62,85.86,85.2,85.28,68346.0,81.7316,81.9607,81.3307,81.407,68346.0
2021-07-01 10:00:00,85.25,85.41,84.91,85.02,44414.0,81.3784,81.5311,81.0538,81.1589,44414.0
2021-07-01 10:30:00,85.0,85.07,84.73,84.77,27085.0,81.1398,81.2066,80.882,80.9202,27085.0
2021-07-01 11:00:00,84.76,85.22,84.75,85.17,32689.0,80.9107,81.3498,80.9011,81.302,32689.0
2021-07-01 11:30:00,85.15,85.17,85.03,85.15,21597.0,81.2829,81.302,81.1684,81.2829,21597.0
2021-07-01 12:00:00,85.16,85.22,85.03,85.22,27562.0,81.2925,81.3498,81.1684,81.3498,27562.0
2021-07-01 12:30:00,85.2,85.29,85.19,85.22,21364.0,81.3307,81.4166,81.3211,81.3498,21364.0
2021-07-01 13:00:00,85.23,85.37,85.22,85.32,31468.0,81.3593,81.493,81.3498,81.4452,31468.0
2021-07-01 13:30:00,85.33,85.49,85.28,85.41,29793.0,81.4548,81.6075,81.407,81.5311,29793.0
2021-07-01 14:00:00,85.43,85.46,85.37,85.39,20096.0,81.5502,81.5789,81.493,81.512,20096.0
2021-07-01 14:30:00,85.36,85.36,85.2,85.25,23471.0,81.4834,81.4834,81.3307,81.3784,23471.0
2021-07-01 15:00:00,85.25,85.25,85.04,85.07,32610.0,81.3784,81.3784,81.1779,81.2066,32610.0
2021-07-01 15:30:00,85.08,85.08,84.88,84.91,143619.0,81.2161,81.2161,81.0252,81.0538,143619.0
2021-07-02 09:30:00,85.1,85.57,85.1,85.26,54600.0,81.2352,81.6839,81.2352,81.388,54600.0
2021-07-02 10:00:00,85.2,85.29,85.01,85.18,27677.0,81.3307,81.4166,81.1493,81.3116,27677.0
2021-07-02 10:30:00,85.2,85.67,85.2,85.66,27961.0,81.3307,81.7793,81.3307,81.7698,27961.0
2021-07-02 11:00:00,85.66,85.74,85.5,85.73,26742.0,81.7698,81.8462,81.6171,81.8366,26742.0
2021-07-02 11:30:00,85.72,85.74,85.5,85.58,19006.0,81.8271,81.8462,81.6171,81.6934,19006.0
2021-07-02 12:00:00,85.55,85.7,85.51,85.66,13448.0,81.6648,81.808,81.6266,81.7698,13448.0
2021-07-02 12:30:00,85.62,85.72,85.57,85.67,12870.0,81.7316,81.8271,81.6839,81.7793,12870.0
2021-07-02 13:00:00,85.66,85.71,85.55,85.56,25706.0,81.7698,81.8175,81.6648,81.6743,25706.0
2021-07-02 13:30:00,85.56,85.63,85.47,85.58,40336.0,81.6743,81.7412,81.5884,81.6934,40336.0
2021-07-02 14:00:00,85.56,85.63,85.46,85.49,17543.0,81.6743,81.7412,81.5789,81.6075,17543.0
2021-07-02 14:30:00,85.5,85.59,85.43,85.44,32729.0,81.6171,81.703,81.5502,81.5598,32729.0
2021-07-02 15:00:00,85.43,85.56,85.34,85.37,31970.0,81.5502,81.6743,81.4643,81.493,31970.0
2021-07-02 15:30:00,85.37,85.47,85.18,85.27,105339.0,81.493,81.5884,81.3116,81.3975,105339.0
2021-07-06 09:30:00,85.05,85.39,84.98,85.26,45034.0,81.1875,81.512,81.1207,81.388,45034.0
2021-07-06 10:00:00,85.23,85.47,84.95,85.1,38100.0,81.3593,81.5884,81.092,81.2352,38100.0
2021-07-06 10:30:00,85.1,85.31,85.06,85.22,22637.0,81.2352,81.4357,81.197,81.3498,22637.0
2021-07-06 11:00:00,85.23,85.29,85.14,85.25,33091.0,81.3593,81.4166,81.2734,81.3784,33091.0
2021-07-06 11:30:00,85.25,85.5,85.18,85.48,47797.0,81.3784,81.6171,81.3116,81.598,47797.0
2021-07-06 12:00:00,85.47,85.88,85.43,85.88,53511.0,81.5884,81.9798,81.5502,81.9798,53511.0
2021-07-06 12:30:00,85.89,85.92,85.63,85.63,53259.0,81.9893,82.018,81.7412,81.7412,53259.0
2021-07-06 13:00:00,85.64,85.75,85.52,85.53,44156.0,81.7507,81.8557,81.6361,81.6457,44156.0
2021-07-06 13:30:00,85.53,85.71,85.48,85.65,31405.0,81.6457,81.8175,81.598,81.7602,31405.0
2021-07-06 14:00:00,85.66,85.79,85.58,85.71,35803.0,81.7698,81.8939,81.6934,81.8175,35803.0
2021-07-06 14:30:00,85.71,85.79,85.6,85.62,39613.0,81.8175,81.8939,81.7125,81.7316,39613.0
2021-07-06 15:00:00,85.64,85.84,85.63,85.82,52911.0,81.7507,81.9416,81.7412,81.9225,52911.0
2021-07-06 15:30:00,85.83,85.87,85.45,85.54,279527.0,81.9321,81.9703,81.5693,81.6552,279527.0
2021-07-07 09:30:00,85.72,86.28,85.5,86.09,62553.0,81.8271,82.3616,81.6171,82.1803,62553.0
2021-07-07 10:00:00,86.05,86.7,86.05,86.69,35760.0,82.1421,82.7626,82.1421,82.753,35760.0
2021-07-07 10:30:00,86.75,87.62,86.69,87.58,112535.0,82.8103,83.6408,82.753,83.6026,112535.0
2021-07-07 11:00:00,87.58,87.81,87.51,87.78,84621.0,83.6026,83.8221,83.5358,83.7935,84621.0
2021-07-07 11:30:00,87.75,87.81,87.25,87.44,64151.0,83.7649,83.8221,83.2876,83.4689,64151.0
2021-07-07 12:00:00,87.42,87.57,87.24,87.26,28324.0,83.4499,83.593,83.278,83.2971,28324.0
2021-07-07 12:30:00,87.27,87.41,87.14,87.19,33196.0,83.3067,83.4403,83.1826,83.2303,33196.0
2021-07-07 13:00:00,87.17,87.25,87.0,87.15,39433.0,83.2112,83.2876,83.0489,83.1921,39433.0
2021-07-07 13:30:00,87.14,87.14,86.88,86.91,30586.0,83.1826,83.1826,82.9344,82.963,30586.0
2021-07-07 14:00:00,86.92,86.93,86.74,86.77,30571.0,82.9726,82.9821,82.8007,82.8294,30571.0
2021-07-07 14:30:00,86.77,86.79,86.44,86.68,67340.0,82.8294,82.8485,82.5144,82.7435,67340.0
2021-07-07 15:00:00,86.68,86.72,86.58,86.68,36453.0,82.7435,82.7816,82.648,82.7435,36453.0
2021-07-07 15:30:00,86.67,86.74,86.44,86.64,162729.0,82.7339,82.8007,82.5144,82.7053,162729.0
2021-07-08 09:30:00,86.77,87.69,86.35,87.63,117650.0,82.8294,83.7076,82.4285,83.6503,117650.0
2021-07-08 10:00:00,87.63,87.67,86.45,86.6,74433.0,83.6503,83.6885,82.5239,82.6671,74433.0
2021-07-08 10:30:00,86.63,86.63,86.24,86.31,31242.0,82.6957,82.6957,82.3234,82.3903,31242.0
2021-07-08 11:00:00,86.32,86.4,86.12,86.37,21579.0,82.3998,82.4762,82.2089,82.4475,21579.0
2021-07-08 11:30:00,86.36,86.37,86.06,86.07,20117.0,82.438,82.4475,82.1516,82.1612,20117.0
2021-07-08 12:00:00,86.06,86.31,85.85,86.29,20934.0,82.1516,82.3903,81.9512,82.3712,20934.0
2021-07-08 12:30:00,86.29,86.45,86.27,86.43,17665.0,82.3712,82.5239,82.3521,82.5048,17665.0
2021-07-08 13:00:00,86.4,86.4,86.21,86.23,17307.0,82.4762,82.4762,82.2948,82.3139,17307.0
2021-07-08 13:30:00,86.19,86.31,86.11,86.27,15060.0,82.2757,82.3903,82.1994,82.3521,15060.0
2021-07-08 14:00:00,86.3,86.48,86.25,86.41,29682.0,82.3807,82.5525,82.333,82.4857,29682.0
2021-07-08 14:30:00,86.39,86.54,86.39,86.5,18548.0,82.4666,82.6098,82.4666,82.5716,18548.0
2021-07-08 15:00:00,86.48,86.5,86.27,86.31,28110.0,82.5525,82.5716,82.3521,82.3903,28110.0
2021-07-08 15:30:00,86.32,86.54,86.26,86.54,163309.0,82.3998,82.6098,82.3425,82.6098,163309.0
2021-07-09 09:30:00,86.62,87.07,86.3,86.81,80450.0,82.6862,83.1158,82.3807,82.8676,80450.0
2021-07-09 10:00:00,86.81,87.08,86.81,86.93,54753.0,82.8676,83.1253,82.8676,82.9821,54753.0
2021-07-09 10:30:00,86.94,86.96,86.51,86.8,64401.0,82.9917,83.0107,82.5812,82.858,64401.0
2021-07-09 11:00:00,86.78,87.0,86.7,86.98,87809.0,82.8389,83.0489,82.7626,83.0298,87809.0
2021-07-09 11:30:00,86.97,86.99,86.7,86.73,67785.0,83.0203,83.0394,82.7626,82.7912,67785.0
2021-07-09 12:00:00,86.73,86.83,86.69,86.75,43981.0,82.7912,82.8867,82.753,82.8103,43981.0
2021-07-09 12:30:00,86.74,86.78,86.55,86.56,47153.0,82.8007,82.8389,82.6194,82.6289,47153.0
2021-07-09 13:00:00,86.57,86.8,86.56,86.78,54863.0,82.6385,82.858,82.6289,82.8389,54863.0
2021-07-09 13:30:00,86.79,87.03,86.78,86.96,54359.0,82.8485,83.0776,82.8389,83.0107,54359.0
2021-07-09 14:00:00,86.96,87.11,86.88,87.1,71261.0,83.0107,83.1539,82.9344,83.1444,71261.0
2021-07-09 14:30:00,87.09,87.17,86.9,87.03,93118.0,83.1348,83.2112,82.9535,83.0776,93118.0
2021-07-09 15:00:00,87.02,87.02,86.79,86.98,82137.0,83.068,83.068,82.8485,83.0298,82137.0
2021-07-09 15:30:00,86.98,87.1,86.91,86.99,325445.0,83.0298,83.1444,82.963,83.0394,325445.0
2021-07-12 09:30:00,86.92,86.98,86.48,86.53,47318.0,82.9726,83.0298,82.5525,82.6003,47318.0
2021-07-12 10:00:00,86.51,86.72,86.4,86.56,26666.0,82.5812,82.7816,82.4762,82.6289,26666.0
2021-07-12 10:30:00,86.59,86.65,86.41,86.41,29584.0,82.6576,82.7148,82.4857,82.4857,29584.0
2021-07-12 11:00:00,86.44,86.45,86.29,86.42,39592.0,82.5144,82.5239,82.3712,82.4953,39592.0
2021-07-12 11:30:00,86.42,86.44,86.2,86.23,47379.0,82.4953,82.5144,82.2853,82.3139,47379.0
2021-07-12 12:00:00,86.27,86.52,86.26,86.5,22347.0,82.3521,82.5907,82.3425,82.5716,22347.0
2021-07-12 12:30:00,86.52,86.56,86.39,86.44,19424.0,82.5907,82.6289,82.4666,82.5144,19424.0
2021-07-12 13:00:00,86.44,86.5,86.35,86.45,17679.0,82.5144,82.5716,82.4285,82.5239,17679.0
2021-07-12 13:30:00,86.46,86.46,86.32,86.39,28927.0,82.5335,82.5335,82.3998,82.4666,28927.0
2021-07-12 14:00:00,86.39,86.41,86.33,86.35,31337.0,82.4666,82.4857,82.4094,82.4285,31337.0
2021-07-12 14:30:00,86.34,86.45,86.33,86.4,42351.0,82.4189,82.5239,82.4094,82.4762,42351.0
2021-07-12 15:00:00,86.41,86.55,86.36,86.42,54966.0,82.4857,82.6194,82.438,82.4953,54966.0
2021-07-12 15:30:00,86.42,86.63,86.36,86.51,203664.0,82.4953,82.6957,82.438,82.5812,203664.0
2021-07-13 09:30:00,86.13,86.67,85.93,86.34,40709.0,82.2184,82.7339,82.0275,82.4189,40709.0
2021-07-13 10:00:00,86.37,86.73,86.34,86.63,20084.0,82.4475,82.7912,82.4189,82.6957,20084.0
2021-07-13 10:30:00,86.64,86.76,86.52,86.57,32114.0,82.7053,82.8198,82.5907,82.6385,32114.0
2021-07-13 11:00:00,86.54,86.66,86.52,86.63,16457.0,82.6098,82.7244,82.5907,82.6957,16457.0
2021-07-13 11:30:00,86.61,86.71,86.55,86.57,26650.0,82.6766,82.7721,82.6194,82.6385,26650.0
2021-07-13 12:00:00,86.53,86.56,86.39,86.44,18321.0,82.6003,82.6289,82.4666,82.5144,18321.0
2021-07-13 12:30:00,86.44,86.66,86.43,86.65,17510.0,82.5144,82.7244,82.5048,82.7148,17510.0
2021-07-13 13:00:00,86.63,86.63,86.39,86.43,17400.0,82.6957,82.6957,82.4666,82.5048,17400.0
2021-07-13 13:30:00,86.43,86.46,86.25,86.29,20692.0,82.5048,82.5335,82.333,82.3712,20692.0
2021-07-13 14:00:00,86.26,86.29,86.14,86.16,23169.0,82.3425,82.3712,82.228,82.2471,23169.0
2021-07-13 14:30:00,86.12,86.15,86.01,86.1,16639.0,82.2089,82.2375,82.1039,82.1898,16639.0
2021-07-13 15:00:00,86.09,86.09,85.77,85.88,33453.0,82.1803,82.1803,81.8748,81.9798,33453.0
2021-07-13 15:30:00,85.88,86.13,85.87,86.02,131222.0,81.9798,82.2184,81.9703,82.1134,131222.0
2021-07-14 09:30:00,85.23,85.53,84.82,85.22,124625.0,81.3593,81.6457,80.9679,81.3498,124625.0
2021-07-14 10:00:00,85.25,85.4,84.82,85.4,71525.0,81.3784,81.5216,80.9679,81.5216,71525.0
2021-07-14 10:30:00,85.41,85.89,85.27,85.78,60801.0,81.5311,81.9893,81.3975,81.8843,60801.0
2021-07-14 11:00:00,85.74,85.93,85.68,85.74,30986.0,81.8462,82.0275,81.7889,81.8462,30986.0
2021-07-14 11:30:00,85.72,85.99,85.66,85.95,28209.0,81.8271,82.0848,81.7698,82.0466,28209.0
2021-07-14 12:00:00,85.96,86.07,85.87,85.91,76371.0,82.0562,82.1612,81.9703,82.0084,76371.0
2021-07-14 12:30:00,85.89,85.96,85.66,85.7,27188.0,81.9893,82.0562,81.7698,81.808,27188.0
2021-07-14 13:00:00,85.71,85.81,85.64,85.74,28126.0,81.8175,81.913,81.7507,81.8462,28126.0
2021-07-14 13:30:00,85.74,85.94,85.67,85.7,98171.0,81.8462,82.0371,81.7793,81.808,98171.0
2021-07-14 14:00:00,85.73,86.03,85.64,86.01,63951.0,81.8366,82.123,81.7507,82.1039,63951.0
2021-07-14 14:30:00,86.01,86.1,85.93,86.0,37186.0,82.1039,82.1898,82.0275,82.0943,37186.0
2021-07-14 15:00:00,86.01,86.08,85.92,86.03,38969.0,82.1039,82.1707,82.018,82.123,38969.0
2021-07-14 15:30:00,86.0,86.11,85.74,85.95,272576.0,82.0943,82.1994,81.8462,82.0466,272576.0
2021-07-15 09:30:00,86.05,86.37,85.75,85.86,69273.0,82.1421,82.4475,81.8557,81.9607,69273.0
2021-07-15 10:00:00,85.88,86.1,85.78,85.78,26168.0,81.9798,82.1898,81.8843,81.8843,26168.0
2021-07-15 10:30:00,85.76,85.94,85.39,85.4,23889.0,81.8652,82.0371,81.512,81.5216,23889.0
2021-07-15 11:00:00,85.35,85.39,85.15,85.24,28803.0,81.4739,81.512,81.2829,81.3689,28803.0
2021-07-15 11:30:00,85.24,85.26,85.05,85.12,27652.0,81.3689,81.388,81.1875,81.2543,27652.0
2021-07-15 12:00:00,85.13,85.32,85.12,85.31,30165.0,81.2639,81.4452,81.2543,81.4357,30165.0
2021-07-15 12:30:00,85.32,85.59,85.32,85.58,23482.0,81.4452,81.703,81.4452,81.6934,23482.0
2021-07-15 13:00:00,85.56,85.71,85.54,85.7,25149.0,81.6743,81.8175,81.6552,81.808,25149.0
2021-07-15 13:30:00,85.71,86.1,85.7,86.03,18389.0,81.8175,82.1898,81.808,82.123,18389.0
2021-07-15 14:00:00,86.0,86.05,85.89,85.97,20047.0,82.0943,82.1421,81.9893,82.0657,20047.0
2021-07-15 14:30:00,85.96,85.97,85.82,85.93,29837.0,82.0562,82.0657,81.9225,82.0275,29837.0
2021-07-15 15:00:00,85.94,86.34,85.92,86.32,59889.0,82.0371,82.4189,82.018,82.3998,59889.0
2021-07-15 15:30:00,86.27,86.46,86.24,86.46,120309.0,82.3521,82.5335,82.3234,82.5335,120309.0
2021-07-16 09:30:00,86.81,86.89,86.45,86.61,76862.0,82.8676,82.9439,82.5239,82.6766,76862.0
2021-07-16 10:00:00,86.6,87.07,86.6,87.06,38278.0,82.6671,83.1158,82.6671,83.1062,38278.0
2021-07-16 10:30:00,87.06,87.3,86.94,87.16,36378.0,83.1062,83.3353,82.9917,83.2017,36378.0
2021-07-16 11:00:00,87.16,87.24,87.14,87.2,20173.0,83.2017,83.278,83.1826,83.2398,20173.0
2021-07-16 11:30:00,87.19,87.34,87.1,87.34,24962.0,83.2303,83.3735,83.1444,83.3735,24962.0
2021-07-16 12:00:00,87.33,87.58,87.26,87.51,15278.0,83.3639,83.6026,83.2971,83.5358,15278.0
2021-07-16 12:30:00,87.43,87.52,87.17,87.17,37204.0,83.4594,83.5453,83.2112,83.2112,37204.0
2021-07-16 13:00:00,87.13,87.28,87.13,87.25,30005.0,83.173,83.3162,83.173,83.2876,30005.0
2021-07-16 13:30:00,87.26,87.32,87.1,87.15,46706.0,83.2971,83.3544,83.1444,83.1921,46706.0
2021-07-16 14:00:00,87.13,87.43,87.1,87.38,78567.0,83.173,83.4594,83.1444,83.4117,78567.0
2021-07-16 14:30:00,87.39,87.52,87.32,87.52,22163.0,83.4212,83.5453,83.3544,83.5453,22163.0
2021-07-16 15:00:00,87.5,87.6,87.43,87.58,39905.0,83.5262,83.6217,83.4594,83.6026,39905.0
2021-07-16 15:30:00,87.59,87.63,87.16,87.33,194142.0,83.6121,83.6503,83.2017,83.3639,194142.0
2021-07-19 09:30:00,87.17,88.32,87.17,88.03,90015.0,83.2112,84.309,83.2112,84.0322,90015.0
2021-07-19 10:00:00,88.07,88.91,88.05,88.19,138217.0,84.0703,84.8722,84.0512,84.1849,138217.0
2021-07-19 10:30:00,88.18,88.18,87.62,88.0,112027.0,84.1753,84.1753,83.6408,84.0035,112027.0
2021-07-19 11:00:00,88.0,88.05,87.67,87.71,83374.0,84.0035,84.0512,83.6885,83.7267,83374.0
2021-07-19 11:30:00,87.72,87.74,87.29,87.41,59968.0,83.7362,83.7553,83.3258,83.4403,59968.0
2021-07-19 12:00:00,87.38,87.38,86.98,87.2,47308.0,83.4117,83.4117,83.0298,83.2398,47308.0
2021-07-19 12:30:00,87.16,87.32,87.1,87.3,42472.0,83.2017,83.3544,83.1444,83.3353,42472.0
2021-07-19 13:00:00,87.29,87.29,86.8,86.8,29704.0,83.3258,83.3258,82.858,82.858,29704.0
2021-07-19 13:30:00,86.81,86.89,86.65,86.81,44170.0,82.8676,82.9439,82.7148,82.8676,44170.0
2021-07-19 14:00:00,86.81,87.01,86.79,86.86,54619.0,82.8676,83.0585,82.8485,82.9153,54619.0
2021-07-19 14:30:00,86.86,86.93,86.58,86.76,42127.0,82.9153,82.9821,82.648,82.8198,42127.0
2021-07-19 15:00:00,86.74,86.92,86.62,86.72,62748.0,82.8007,82.9726,82.6862,82.7816,62748.0
2021-07-19 15:30:00,86.71,87.53,86.69,87.52,226114.0,82.7721,83.5549,82.753,83.5453,226114.0
2021-07-20 09:30:00,87.49,88.51,87.46,88.47,40668.0,83.5167,84.4904,83.488,84.4522,40668.0
2021-07-20 10:00:00,88.49,88.69,87.74,87.74,73544.0,84.4713,84.6622,83.7553,83.7553,73544.0
2021-07-20 10:30:00,87.79,88.09,87.67,87.77,38973.0,83.8031,84.0894,83.6885,83.784,38973.0
2021-07-20 11:00:00,87.8,88.03,87.55,87.55,46789.0,83.8126,84.0322,83.574,83.574,46789.0
2021-07-20 11:30:00,87.55,87.64,87.35,87.55,32717.0,83.574,83.6599,83.383,83.574,32717.0
2021-07-20 12:00:00,87.56,87.58,87.3,87.3,23570.0,83.5835,83.6026,83.3353,83.3353,23570.0
2021-07-20 12:30:00,87.3,87.45,87.19,87.4,24624.0,83.3353,83.4785,83.2303,83.4308,24624.0
2021-07-20 13:00:00,87.44,87.49,87.19,87.24,23847.0,83.4689,83.5167,83.2303,83.278,23847.0
2021-07-20 13:30:00,87.22,87.34,87.22,87.24,22302.0,83.2589,83.3735,83.2589,83.278,22302.0
2021-07-20 14:00:00,87.25,87.4,87.18,87.23,28790.0,83.2876,83.4308,83.2208,83.2685,28790.0
2021-07-20 14:30:00,87.24,87.31,87.11,87.18,33045.0,83.278,83.3449,83.1539,83.2208,33045.0
2021-07-20 15:00:00,87.18,87.34,87.04,87.17,60363.0,83.2208,83.3735,83.0871,83.2112,60363.0
2021-07-20 15:30:00,87.15,87.4,86.96,87.0,186210.0,83.1921,83.4308,83.0107,83.0489,186210.0
2021-07-21 09:30:00,86.72,86.97,86.26,86.34,53183.0,82.7816,83.0203,82.3425,82.4189,53183.0
2021-07-21 10:00:00,86.34,86.39,85.86,86.14,44968.0,82.4189,82.4666,81.9607,82.228,44968.0
2021-07-21 10:30:00,86.17,86.5,86.13,86.49,34138.0,82.2566,82.5716,82.2184,82.5621,34138.0
2021-07-21 11:00:00,86.47,86.47,85.93,85.97,33232.0,82.543,82.543,82.0275,82.0657,33232.0
2021-07-21 11:30:00,85.96,86.01,85.37,85.38,76844.0,82.0562,82.1039,81.493,81.5025,76844.0
2021-07-21 12:00:00,85.36,85.37,85.13,85.16,41261.0,81.4834,81.493,81.2639,81.2925,41261.0
2021-07-21 12:30:00,85.15,85.33,85.13,85.3,66323.0,81.2829,81.4548,81.2639,81.4261,66323.0
2021-07-21 13:00:00,85.29,85.3,85.04,85.14,56281.0,81.4166,81.4261,81.1779,81.2734,56281.0
2021-07-21 13:30:00,85.13,85.27,85.01,85.02,45382.0,81.2639,81.3975,81.1493,81.1589,45382.0
2021-07-21 14:00:00,85.02,85.21,84.98,85.13,45232.0,81.1589,81.3402,81.1207,81.2639,45232.0
2021-07-21 14:30:00,85.14,85.71,85.05,85.69,81436.0,81.2734,81.8175,81.1875,81.7984,81436.0
2021-07-21 15:00:00,85.68,85.75,85.37,85.38,84332.0,81.7889,81.8557,81.493,81.5025,84332.0
2021-07-21 15:30:00,85.37,85.41,84.92,84.94,369773.0,81.493,81.5311,81.0634,81.0825,369773.0
2021-07-22 09:30:00,84.69,84.73,84.04,84.2,105213.0,80.8438,80.882,80.2234,80.3761,105213.0
2021-07-22 10:00:00,84.19,84.58,84.04,84.46,70665.0,80.3665,80.7388,80.2234,80.6243,70665.0
2021-07-22 10:30:00,84.51,85.37,84.38,85.27,66862.0,80.672,81.493,80.5479,81.3975,66862.0
2021-07-22 11:00:00,85.31,85.5,85.21,85.25,63286.0,81.4357,81.6171,81.3402,81.3784,63286.0
2021-07-22 11:30:00,85.23,85.26,84.92,85.06,38012.0,81.3593,81.388,81.0634,81.197,38012.0
2021-07-22 12:00:00,85.05,85.2,84.88,84.88,23807.0,81.1875,81.3307,81.0252,81.0252,23807.0
2021-07-22 12:30:00,84.87,84.99,84.72,84.86,20429.0,81.0157,81.1302,80.8725,81.0061,20429.0
2021-07-22 13:00:00,84.85,84.86,84.7,84.8,21287.0,80.9966,81.0061,80.8534,80.9488,21287.0
2021-07-22 13:30:00,84.83,84.88,84.71,84.84,19751.0,80.9775,81.0252,80.8629,80.987,19751.0
2021-07-22 14:00:00,84.84,84.98,84.78,84.98,48858.0,80.987,81.1207,80.9298,81.1207,48858.0
2021-07-22 14:30:00,84.93,85.27,84.92,85.25,45429.0,81.0729,81.3975,81.0634,81.3784,45429.0
2021-07-22 15:00:00,85.28,85.35,85.16,85.32,54141.0,81.407,81.4739,81.2925,81.4452,54141.0
2021-07-22 15:30:00,85.32,85.43,85.13,85.16,170331.0,81.4452,81.5502,81.2639,81.2925,170331.0
2021-07-23 09:30:00,84.78,85.0,84.25,84.93,72439.0,80.9298,81.1398,80.4238,81.0729,72439.0
2021-07-23 10:00:00,84.92,85.51,84.88,85.15,29051.0,81.0634,81.6266,81.0252,81.2829,29051.0
2021-07-23 10:30:00,85.18,85.57,85.13,85.51,17751.0,81.3116,81.6839,81.2639,81.6266,17751.0
2021-07-23 11:00:00,85.52,85.84,85.52,85.83,20091.0,81.6361,81.9416,81.6361,81.9321,20091.0
2021-07-23 11:30:00,85.83,85.87,85.65,85.75,19357.0,81.9321,81.9703,81.7602,81.8557,19357.0
2021-07-23 12:00:00,85.85,86.03,85.83,86.03,12480.0,81.9512,82.123,81.9321,82.123,12480.0
2021-07-23 12:30:00,86.07,86.28,86.02,86.23,13691.0,82.1612,82.3616,82.1134,82.3139,13691.0
2021-07-23 13:00:00,86.23,86.38,86.23,86.27,10150.0,82.3139,82.4571,82.3139,82.3521,10150.0
2021-07-23 13:30:00,86.26,86.34,86.16,86.19,28297.0,82.3425,82.4189,82.2471,82.2757,28297.0
2021-07-23 14:00:00,86.2,86.33,86.15,86.29,25752.0,82.2853,82.4094,82.2375,82.3712,25752.0
2021-07-23 14:30:00,86.28,86.41,86.24,86.35,19382.0,82.3616,82.4857,82.3234,82.4285,19382.0
2021-07-23 15:00:00,86.36,86.43,86.32,86.42,26078.0,82.438,82.5048,82.3998,82.4953,26078.0
2021-07-23 15:30:00,86.44,86.58,86.4,86.47,104293.0,82.5144,82.648,82.4762,82.543,104293.0
2021-07-26 09:30:00,86.24,86.72,85.98,86.48,46622.0,82.3234,82.7816,82.0753,82.5525,46622.0
2021-07-26 10:00:00,86.48,86.49,86.02,86.36,29356.0,82.5525,82.5621,82.1134,82.438,29356.0
2021-07-26 10:30:00,86.35,86.59,86.31,86.56,37720.0,82.4285,82.6576,82.3903,82.6289,37720.0
2021-07-26 11:00:00,86.57,86.62,86.43,86.55,34898.0,82.6385,82.6862,82.5048,82.6194,34898.0
2021-07-26 11:30:00,86.54,86.76,86.51,86.76,29242.0,82.6098,82.8198,82.5812,82.8198,29242.0
2021-07-26 12:00:00,86.79,86.87,86.64,86.69,22112.0,82.8485,82.9248,82.7053,82.753,22112.0
2021-07-26 12:30:00,86.68,86.87,86.62,86.82,20425.0,82.7435,82.9248,82.6862,82.8771,20425.0
2021-07-26 13:00:00,86.83,86.97,86.69,86.71,19486.0,82.8867,83.0203,82.753,82.7721,19486.0
2021-07-26 13:30:00,86.73,86.87,86.71,86.72,28867.0,82.7912,82.9248,82.7721,82.7816,28867.0
2021-07-26 14:00:00,86.74,86.81,86.61,86.61,38318.0,82.8007,82.8676,82.6766,82.6766,38318.0
2021-07-26 14:30:00,86.62,86.76,86.48,86.57,44825.0,82.6862,82.8198,82.5525,82.6385,44825.0
2021-07-26 15:00:00,86.57,86.6,86.32,86.43,58835.0,82.6385,82.6671,82.3998,82.5048,58835.0
2021-07-26 15:30:00,86.42,86.63,86.34,86.4,177251.0,82.4953,82.6957,82.4189,82.4762,177251.0
2021-07-27 09:30:00,86.61,87.59,86.46,87.56,58462.0,82.6766,83.6121,82.5335,83.5835,58462.0
2021-07-27 10:00:00,87.55,87.98,87.55,87.68,57296.0,83.574,83.9844,83.574,83.6981,57296.0
2021-07-27 10:30:00,87.72,88.12,87.7,87.86,41415.0,83.7362,84.1181,83.7171,83.8699,41415.0
2021-07-27 11:00:00,87.84,88.07,87.74,87.97,30620.0,83.8508,84.0703,83.7553,83.9749,30620.0
2021-07-27 11:30:00,87.94,88.27,87.83,87.86,32426.0,83.9462,84.2613,83.8412,83.8699,32426.0
2021-07-27 12:00:00,87.89,88.06,87.61,87.68,35019.0,83.8985,84.0608,83.6312,83.6981,35019.0
2021-07-27 12:30:00,87.64,87.73,87.45,87.46,53183.0,83.6599,83.7458,83.4785,83.488,53183.0
2021-07-27 13:00:00,87.43,87.52,87.37,87.5,29743.0,83.4594,83.5453,83.4021,83.5262,29743.0
2021-07-27 13:30:00,87.48,87.48,87.15,87.16,33396.0,83.5071,83.5071,83.1921,83.2017,33396.0
2021-07-27 14:00:00,87.18,87.23,87.07,87.14,25489.0,83.2208,83.2685,83.1158,83.1826,25489.0
2021-07-27 14:30:00,87.11,87.12,86.92,87.0,31957.0,83.1539,83.1635,82.9726,83.0489,31957.0
2021-07-27 15:00:00,86.96,87.03,86.81,86.82,52465.0,83.0107,83.0776,82.8676,82.8771,52465.0
2021-07-27 15:30:00,86.82,87.06,86.79,87.04,187728.0,82.8771,83.1062,82.8485,83.0871,187728.0
2021-07-28 09:30:00,86.88,87.05,86.36,86.82,54078.0,82.9344,83.0967,82.438,82.8771,54078.0
2021-07-28 10:00:00,86.83,86.93,86.48,86.84,30549.0,82.8867,82.9821,82.5525,82.8962,30549.0
2021-07-28 10:30:00,86.84,86.91,86.62,86.62,92484.0,82.8962,82.963,82.6862,82.6862,92484.0
2021-07-28 11:00:00,86.6,86.6,85.93,85.99,45915.0,82.6671,82.6671,82.0275,82.0848,45915.0
2021-07-28 11:30:00,85.98,86.4,85.98,86.1,25716.0,82.0753,82.4762,82.0753,82.1898,25716.0
2021-07-28 12:00:00,86.14,86.14,85.81,85.82,21038.0,82.228,82.228,81.913,81.9225,21038.0
2021-07-28 12:30:00,85.86,86.06,85.86,86.06,25139.0,81.9607,82.1516,81.9607,82.1516,25139.0
2021-07-28 13:00:00,86.06,86.08,85.92,85.97,15593.0,82.1516,82.1707,82.018,82.0657,15593.0
2021-07-28 13:30:00,85.97,86.18,85.96,86.11,19284.0,82.0657,82.2662,82.0562,82.1994,19284.0
2021-07-28 14:00:00,86.11,86.39,85.93,86.31,34285.0,82.1994,82.4666,82.0275,82.3903,34285.0
2021-07-28 14:30:00,86.27,86.36,86.15,86.23,29240.0,82.3521,82.438,82.2375,82.3139,29240.0
2021-07-28 15:00:00,86.26,86.26,86.07,86.15,40644.0,82.3425,82.3425,82.1612,82.2375,40644.0
2021-07-28 15:30:00,86.15,86.36,86.15,86.33,151477.0,82.2375,82.438,82.2375,82.4094,151477.0
2021-07-29 09:30:00,86.74,87.23,86.59,87.15,54573.0,82.8007,83.2685,82.6576,83.1921,54573.0
2021-07-29 10:00:00,87.17,87.2,86.46,86.48,34409.0,83.2112,83.2398,82.5335,82.5525,34409.0
2021-07-29 10:30:00,86.5,86.6,86.26,86.5,31150.0,82.5716,82.6671,82.3425,82.5716,31150.0
2021-07-29 11:00:00,86.5,86.59,86.28,86.4,23317.0,82.5716,82.6576,82.3616,82.4762,23317.0
2021-07-29 11:30:00,86.41,86.63,86.4,86.62,32217.0,82.4857,82.6957,82.4762,82.6862,32217.0
2021-07-29 12:00:00,86.59,86.75,86.46,86.58,21313.0,82.6576,82.8103,82.5335,82.648,21313.0
2021-07-29 12:30:00,86.58,86.79,86.53,86.61,19426.0,82.648,82.8485,82.6003,82.6766,19426.0
2021-07-29 13:00:00,86.62,86.84,86.6,86.79,23079.0,82.6862,82.8962,82.6671,82.8485,23079.0
2021-07-29 13:30:00,86.77,86.87,86.75,86.81,17606.0,82.8294,82.9248,82.8103,82.8676,17606.0
2021-07-29 14:00:00,86.83,86.91,86.74,86.81,19404.0,82.8867,82.963,82.8007,82.8676,19404.0
2021-07-29 14:30:00,86.8,86.87,86.62,86.7,44513.0,82.858,82.9248,82.6862,82.7626,44513.0
2021-07-29 15:00:00,86.71,86.88,86.66,86.87,55128.0,82.7721,82.9344,82.7244,82.9248,55128.0
2021-07-29 15:30:00,86.87,87.05,86.75,86.92,191347.0,82.9248,83.0967,82.8103,82.9726,191347.0
2021-07-30 09:30:00,85.89,86.7,85.24,86.51,222526.0,81.9893,82.7626,81.3689,82.5812,222526.0
2021-07-30 10:00:00,86.47,87.46,86.36,87.23,207541.0,82.543,83.488,82.438,83.2685,207541.0
2021-07-30 10:30:00,87.23,87.64,87.01,87.28,110499.0,83.2685,83.6599,83.0585,83.3162,110499.0
2021-07-30 11:00:00,87.21,88.24,86.88,87.52,122007.0,83.2494,84.2326,82.9344,83.5453,122007.0
2021-07-30 11:30:00,87.56,87.92,87.17,87.4,60593.0,83.5835,83.9272,83.2112,83.4308,60593.0
2021-07-30 12:00:00,87.33,87.51,87.16,87.48,28793.0,83.3639,83.5358,83.2017,83.5071,28793.0
2021-07-30 12:30:00,87.44,87.59,87.28,87.59,40751.0,83.4689,83.6121,83.3162,83.6121,40751.0
2021-07-30 13:00:00,87.5,87.62,87.41,87.47,37625.0,83.5262,83.6408,83.4403,83.4976,37625.0
2021-07-30 13:30:00,87.48,87.48,87.22,87.25,62143.0,83.5071,83.5071,83.2589,83.2876,62143.0
2021-07-30 14:00:00,87.25,87.39,86.85,87.0,111379.0,83.2876,83.4212,82.9057,83.0489,111379.0
2021-07-30 14:30:00,86.98,87.12,86.89,86.95,56230.0,83.0298,83.1635,82.9439,83.0012,56230.0
2021-07-30 15:00:00,86.94,87.01,86.81,86.84,86085.0,82.9917,83.0585,82.8676,82.8962,86085.0
2021-07-30 15:30:00,86.85,86.91,86.36,86.62,316017.0,82.9057,82.963,82.438,82.6862,316017.0
2021-08-02 09:30:00,86.28,86.35,84.58,84.63,125064.0,82.3616,82.4285,80.7388,80.7866,125064.0
2021-08-02 10:00:00,84.61,85.3,84.39,85.3,91777.0,80.7675,81.4261,80.5575,81.4261,91777.0
2021-08-02 10:30:00,85.33,86.3,85.24,86.26,54039.0,81.4548,82.3807,81.3689,82.3425,54039.0
2021-08-02 11:00:00,86.28,86.65,86.22,86.56,62728.0,82.3616,82.7148,82.3044,82.6289,62728.0
2021-08-02 11:30:00,86.59,86.73,86.42,86.46,63944.0,82.6576,82.7912,82.4953,82.5335,63944.0
2021-08-02 12:00:00,86.46,86.51,86.04,86.07,41086.0,82.5335,82.5812,82.1325,82.1612,41086.0
2021-08-02 12:30:00,86.05,86.13,85.75,85.78,53192.0,82.1421,82.2184,81.8557,81.8843,53192.0
2021-08-02 13:00:00,85.75,85.8,85.64,85.69,21670.0,81.8557,81.9034,81.7507,81.7984,21670.0
2021-08-02 13:30:00,85.66,85.73,85.49,85.7,22863.0,81.7698,81.8366,81.6075,81.808,22863.0
2021-08-02 14:00:00,85.67,85.74,85.58,85.61,79790.0,81.7793,81.8462,81.6934,81.7221,79790.0
2021-08-02 14:30:00,85.61,85.73,85.53,85.66,64467.0,81.7221,81.8366,81.6457,81.7698,64467.0
2021-08-02 15:00:00,85.67,85.74,85.46,85.59,72802.0,81.7793,81.8462,81.5789,81.703,72802.0
2021-08-02 15:30:00,85.59,85.73,85.46,85.63,314629.0,81.703,81.8366,81.5789,81.7412,314629.0
2021-08-03 09:30:00,85.06,85.78,84.47,85.74,141662.0,81.197,81.8843,80.6338,81.8462,141662.0
2021-08-03 10:00:00,85.78,85.96,85.32,85.42,78246.0,81.8843,82.0562,81.4452,81.5407,78246.0
2021-08-03 10:30:00,85.44,85.78,85.34,85.38,71490.0,81.5598,81.8843,81.4643,81.5025,71490.0
2021-08-03 11:00:00,85.36,85.39,84.89,85.06,107767.0,81.4834,81.512,81.0348,81.197,107767.0
2021-08-03 11:30:00,85.06,85.2,84.85,85.18,77016.0,81.197,81.3307,80.9966,81.3116,77016.0
2021-08-03 12:00:00,85.18,85.27,85.06,85.23,53334.0,81.3116,81.3975,81.197,81.3593,53334.0
2021-08-03 12:30:00,85.25,85.31,85.15,85.15,38840.0,81.3784,81.4357,81.2829,81.2829,38840.0
2021-08-03 13:00:00,85.15,85.37,85.12,85.28,50969.0,81.2829,81.493,81.2543,81.407,50969.0
2021-08-03 13:30:00,85.3,85.34,85.15,85.24,39144.0,81.4261,81.4643,81.2829,81.3689,39144.0
2021-08-03 14:00:00,85.23,85.34,85.13,85.2,70867.0,81.3593,81.4643,81.2639,81.3307,70867.0
2021-08-03 14:30:00,85.21,85.22,84.99,85.11,72255.0,81.3402,81.3498,81.1302,81.2448,72255.0
2021-08-03 15:00:00,85.11,85.41,85.09,85.17,126098.0,81.2448,81.5311,81.2257,81.302,126098.0
2021-08-03 15:30:00,85.17,85.38,85.1,85.15,360856.0,81.302,81.5025,81.2352,81.2829,360856.0
2021-08-04 09:30:00,84.71,85.25,84.6,84.84,60246.0,80.8629,81.3784,80.7579,80.987,60246.0
2021-08-04 10:00:00,84.94,84.94,83.67,83.74,73695.0,81.0825,81.0825,79.8702,79.937,73695.0
2021-08-04 10:30:00,83.76,83.95,83.55,83.6,53171.0,79.9561,80.1374,79.7556,79.8033,53171.0
2021-08-04 11:00:00,83.59,83.59,82.91,82.94,80259.0,79.7938,79.7938,79.1447,79.1733,80259.0
2021-08-04 11:30:00,82.94,83.84,82.93,83.84,51957.0,79.1733,80.0324,79.1638,80.0324,51957.0
2021-08-04 12:00:00,83.84,84.0,83.65,83.67,61384.0,80.0324,80.1852,79.8511,79.8702,61384.0
2021-08-04 12:30:00,83.67,83.88,83.67,83.77,40721.0,79.8702,80.0706,79.8702,79.9656,40721.0
2021-08-04 13:00:00,83.76,83.98,83.74,83.97,45688.0,79.9561,80.1661,79.937,80.1565,45688.0
2021-08-04 13:30:00,83.97,84.11,83.9,83.96,69099.0,80.1565,80.2902,80.0897,80.147,69099.0
2021-08-04 14:00:00,83.99,84.07,83.84,83.88,70016.0,80.1756,80.252,80.0324,80.0706,70016.0
2021-08-04 14:30:00,83.87,84.09,83.84,83.91,58952.0,80.0611,80.2711,80.0324,80.0993,58952.0
2021-08-04 15:00:00,83.92,84.12,83.88,84.04,69693.0,80.1088,80.2997,80.0706,80.2234,69693.0
2021-08-04 15:30:00,84.03,84.03,83.74,83.76,297104.0,80.2138,80.2138,79.937,79.9561,297104.0
2021-08-05 09:30:00,84.37,84.48,83.9,84.25,102448.0,80.5384,80.6434,80.0897,80.4238,102448.0
2021-08-05 10:00:00,84.31,84.43,84.01,84.11,47584.0,80.4811,80.5956,80.1947,80.2902,47584.0
2021-08-05 10:30:00,84.12,84.14,83.75,83.83,33467.0,80.2997,80.3188,79.9465,80.0229,33467.0
2021-08-05 11:00:00,83.82,83.89,83.46,83.53,36836.0,80.0134,80.0802,79.6697,79.7365,36836.0
2021-08-05 11:30:00,83.54,83.85,83.48,83.8,24480.0,79.7461,80.042,79.6888,79.9943,24480.0
2021-08-05 12:00:00,83.82,83.94,83.72,83.76,18595.0,80.0134,80.1279,79.9179,79.9561,18595.0
2021-08-05 12:30:00,83.77,83.88,83.71,83.85,25423.0,79.9656,80.0706,79.9083,80.042,25423.0
2021-08-05 13:00:00,83.86,83.86,83.7,83.76,13939.0,80.0515,80.0515,79.8988,79.9561,13939.0
2021-08-05 13:30:00,83.77,83.8,83.66,83.69,24411.0,79.9656,79.9943,79.8606,79.8893,24411.0
2021-08-05 14:00:00,83.7,83.79,83.54,83.55,31153.0,79.8988,79.9847,79.7461,79.7556,31153.0
2021-08-05 14:30:00,83.58,83.62,83.29,83.35,55937.0,79.7842,79.8224,79.5074,79.5647,55937.0
2021-08-05 15:00:00,83.35,83.52,83.28,83.52,56457.0,79.5647,79.727,79.4979,79.727,56457.0
2021-08-05 15:30:00,83.52,83.76,83.47,83.75,176907.0,79.727,79.9561,79.6792,79.9465,176907.0
2021-08-06 09:30:00,83.99,84.32,83.25,83.25,61343.0,80.1756,80.4906,79.4692,79.4692,61343.0
2021-08-06 10:00:00,83.31,83.92,83.26,83.38,39979.0,79.5265,80.1088,79.4788,79.5933,39979.0
2021-08-06 10:30:00,83.39,83.5,83.03,83.16,33738.0,79.6029,79.7079,79.2592,79.3833,33738.0
2021-08-06 11:00:00,83.16,83.22,82.97,83.04,48981.0,79.3833,79.4406,79.202,79.2688,48981.0
2021-08-06 11:30:00,83.09,83.39,83.08,83.34,44197.0,79.3165,79.6029,79.307,79.5551,44197.0
2021-08-06 12:00:00,83.34,83.38,83.07,83.23,36288.0,79.5551,79.5933,79.2974,79.4501,36288.0
2021-08-06 12:30:00,83.27,83.41,83.22,83.25,20763.0,79.4883,79.622,79.4406,79.4692,20763.0
2021-08-06 13:00:00,83.27,83.53,83.25,83.5,23951.0,79.4883,79.7365,79.4692,79.7079,23951.0
2021-08-06 13:30:00,83.53,83.61,83.4,83.4,29001.0,79.7365,79.8129,79.6124,79.6124,29001.0
2021-08-06 14:00:00,83.41,83.5,83.31,83.37,71493.0,79.622,79.7079,79.5265,79.5838,71493.0
2021-08-06 14:30:00,83.37,83.49,83.28,83.38,160411.0,79.5838,79.6983,79.4979,79.5933,160411.0
2021-08-06 15:00:00,83.38,83.64,83.38,83.59,69044.0,79.5933,79.8415,79.5933,79.7938,69044.0
2021-08-06 15:30:00,83.6,83.66,83.41,83.51,178501.0,79.8033,79.8606,79.622,79.7174,178501.0
2021-08-09 09:30:00,84.0,84.01,83.4,83.66,25900.0,80.1852,80.1947,79.6124,79.8606,25900.0
2021-08-09 10:00:00,83.68,83.83,83.6,83.71,27334.0,79.8797,80.0229,79.8033,79.9083,27334.0
2021-08-09 10:30:00,83.68,83.81,83.52,83.52,25691.0,79.8797,80.0038,79.727,79.727,25691.0
2021-08-09 11:00:00,83.46,83.55,83.39,83.45,23379.0,79.6697,79.7556,79.6029,79.6602,23379.0
2021-08-09 11:30:00,83.41,83.52,83.41,83.46,10709.0,79.622,79.727,79.622,79.6697,10709.0
2021-08-09 12:00:00,83.46,83.48,83.4,83.45,16532.0,79.6697,79.6888,79.6124,79.6602,16532.0
2021-08-09 12:30:00,83.46,83.6,83.43,83.59,33915.0,79.6697,79.8033,79.6411,79.7938,33915.0
2021-08-09 13:00:00,83.58,83.73,83.53,83.73,12072.0,79.7842,79.9274,79.7365,79.9274,12072.0
2021-08-09 13:30:00,83.76,83.84,83.68,83.78,15862.0,79.9561,80.0324,79.8797,79.9752,15862.0
2021-08-09 14:00:00,83.77,83.93,83.75,83.89,29633.0,79.9656,80.1184,79.9465,80.0802,29633.0
2021-08-09 14:30:00,83.87,83.87,83.74,83.79,18709.0,80.0611,80.0611,79.937,79.9847,18709.0
2021-08-09 15:00:00,83.78,84.09,83.77,84.09,31142.0,79.9752,80.2711,79.9656,80.2711,31142.0
2021-08-09 15:30:00,84.09,84.28,84.04,84.14,149947.0,80.2711,80.4525,80.2234,80.3188,149947.0
2021-08-10 09:30:00,84.09,84.37,83.66,84.12,38638.0,80.2711,80.5384,79.8606,80.2997,38638.0
2021-08-10 10:00:00,84.16,84.17,83.67,83.92,20014.0,80.3379,80.3475,79.8702,80.1088,20014.0
2021-08-10 10:30:00,83.94,84.09,83.78,83.81,34575.0,80.1279,80.2711,79.9752,80.0038,34575.0
2021-08-10 11:00:00,83.8,83.96,83.68,83.74,34260.0,79.9943,80.147,79.8797,79.937,34260.0
2021-08-10 11:30:00,83.71,83.84,83.65,83.78,32023.0,79.9083,80.0324,79.8511,79.9752,32023.0
2021-08-10 12:00:00,83.79,83.79,83.3,83.41,31667.0,79.9847,79.9847,79.517,79.622,31667.0
2021-08-10 12:30:00,83.41,83.48,83.34,83.47,27517.0,79.622,79.6888,79.5551,79.6792,27517.0
2021-08-10 13:00:00,83.46,83.52,83.38,83.52,19607.0,79.6697,79.727,79.5933,79.727,19607.0
2021-08-10 13:30:00,83.54,83.76,83.54,83.72,15623.0,79.7461,79.9561,79.7461,79.9179,15623.0
2021-08-10 14:00:00,83.74,83.97,83.71,83.94,26445.0,79.937,80.1565,79.9083,80.1279,26445.0
2021-08-10 14:30:00,83.93,83.96,83.82,83.91,19902.0,80.1184,80.147,80.0134,80.0993,19902.0
2021-08-10 15:00:00,83.91,84.09,83.89,84.04,36053.0,80.0993,80.2711,80.0802,80.2234,36053.0
2021-08-10 15:30:00,84.06,84.16,83.95,84.13,126589.0,80.2425,80.3379,80.1374,80.3093,126589.0
2021-08-11 09:30:00,84.39,84.73,84.14,84.55,46433.0,80.5575,80.882,80.3188,80.7102,46433.0
2021-08-11 10:00:00,84.59,84.63,84.3,84.48,41935.0,80.7484,80.7866,80.4716,80.6434,41935.0
2021-08-11 10:30:00,84.47,84.57,84.26,84.5,18177.0,80.6338,80.7293,80.4334,80.6625,18177.0
2021-08-11 11:00:00,84.47,84.6,84.39,84.4,13811.0,80.6338,80.7579,80.5575,80.567,13811.0
2021-08-11 11:30:00,84.43,84.76,84.41,84.71,9653.0,80.5956,80.9107,80.5766,80.8629,9653.0
2021-08-11 12:00:00,84.72,84.72,84.27,84.27,14001.0,80.8725,80.8725,80.4429,80.4429,14001.0
2021-08-11 12:30:00,84.35,84.37,84.18,84.21,17947.0,80.5193,80.5384,80.357,80.3856,17947.0
2021-08-11 13:00:00,84.19,84.39,84.14,84.27,18604.0,80.3665,80.5575,80.3188,80.4429,18604.0
2021-08-11 13:30:00,84.31,84.49,84.25,84.46,23199.0,80.4811,80.6529,80.4238,80.6243,23199.0
2021-08-11 14:00:00,84.45,84.53,84.29,84.34,26910.0,80.6147,80.6911,80.462,80.5097,26910.0
2021-08-11 14:30:00,84.35,84.41,84.31,84.34,13748.0,80.5193,80.5766,80.4811,80.5097,13748.0
2021-08-11 15:00:00,84.37,84.47,84.27,84.44,28630.0,80.5384,80.6338,80.4429,80.6052,28630.0
2021-08-11 15:30:00,84.45,84.56,84.24,84.27,102535.0,80.6147,80.7197,80.4143,80.4429,102535.0
2021-08-12 09:30:00,84.74,84.77,84.17,84.23,41426.0,80.8916,80.9202,80.3475,80.4047,41426.0
2021-08-12 10:00:00,84.22,84.48,84.16,84.32,19886.0,80.3952,80.6434,80.3379,80.4906,19886.0
2021-08-12 10:30:00,84.33,84.43,84.12,84.13,15167.0,80.5002,80.5956,80.2997,80.3093,15167.0
2021-08-12 11:00:00,84.16,84.27,84.14,84.14,15695.0,80.3379,80.4429,80.3188,80.3188,15695.0
2021-08-12 11:30:00,84.16,84.18,84.06,84.06,14236.0,80.3379,80.357,80.2425,80.2425,14236.0
2021-08-12 12:00:00,84.06,84.17,84.06,84.16,30472.0,80.2425,80.3475,80.2425,80.3379,30472.0
2021-08-12 12:30:00,84.16,84.4,84.15,84.3,31555.0,80.3379,80.567,80.3284,80.4716,31555.0
2021-08-12 13:00:00,84.31,84.5,84.27,84.47,9084.0,80.4811,80.6625,80.4429,80.6338,9084.0
2021-08-12 13:30:00,84.5,84.52,84.36,84.44,9936.0,80.6625,80.6816,80.5288,80.6052,9936.0
2021-08-12 14:00:00,84.39,84.46,84.3,84.37,10063.0,80.5575,80.6243,80.4716,80.5384,10063.0
2021-08-12 14:30:00,84.39,84.45,84.31,84.38,20298.0,80.5575,80.6147,80.4811,80.5479,20298.0
2021-08-12 15:00:00,84.38,84.39,84.26,84.31,21611.0,80.5479,80.5575,80.4334,80.4811,21611.0
2021-08-12 15:30:00,84.31,84.4,84.18,84.3,114803.0,80.4811,80.567,80.357,80.4716,114803.0
2021-08-13 09:30:00,84.35,84.76,84.14,84.67,35799.0,80.7582,81.1507,80.5571,81.0646,35799.0
2021-08-13 10:00:00,84.64,84.79,84.4,84.63,37738.0,81.0358,81.1795,80.8061,81.0263,37738.0
2021-08-13 10:30:00,84.64,84.65,84.44,84.57,24503.0,81.0358,81.0454,80.8444,80.9688,24503.0
2021-08-13 11:00:00,84.53,84.8,84.49,84.74,23889.0,80.9305,81.189,80.8922,81.1316,23889.0
2021-08-13 11:30:00,84.74,84.89,84.66,84.71,33840.0,81.1316,81.2752,81.055,81.1029,33840.0
2021-08-13 12:00:00,84.71,84.81,84.58,84.77,17493.0,81.1029,81.1986,80.9784,81.1603,17493.0
2021-08-13 12:30:00,84.77,84.87,84.75,84.82,32074.0,81.1603,81.256,81.1412,81.2082,32074.0
2021-08-13 13:00:00,84.84,84.85,84.69,84.77,26016.0,81.2273,81.2369,81.0837,81.1603,26016.0
2021-08-13 13:30:00,84.78,84.93,84.77,84.84,30481.0,81.1699,81.3135,81.1603,81.2273,30481.0
2021-08-13 14:00:00,84.87,85.08,84.85,85.07,20303.0,81.256,81.4571,81.2369,81.4475,20303.0
2021-08-13 14:30:00,85.06,85.16,85.01,85.1,20064.0,81.438,81.5337,81.3901,81.4763,20064.0
2021-08-13 15:00:00,85.12,85.26,85.02,85.09,33321.0,81.4954,81.6294,81.3997,81.4667,33321.0
2021-08-13 15:30:00,85.08,85.25,84.99,85.1,120732.0,81.4571,81.6199,81.3709,81.4763,120732.0
2021-08-16 09:30:00,85.37,86.03,85.29,85.99,58712.0,81.7348,82.3667,81.6582,82.3284,58712.0
2021-08-16 10:00:00,86.02,86.23,85.77,86.09,27169.0,82.3571,82.5581,82.1177,82.4241,27169.0
2021-08-16 10:30:00,86.23,86.24,85.96,86.07,26117.0,82.5581,82.5677,82.2996,82.4049,26117.0
2021-08-16 11:00:00,86.06,86.32,85.98,86.13,26151.0,82.3954,82.6443,82.3188,82.4624,26151.0
2021-08-16 11:30:00,86.12,86.13,85.85,86.04,23768.0,82.4528,82.4624,82.1943,82.3762,23768.0
2021-08-16 12:00:00,86.06,86.32,86.04,86.29,28247.0,82.3954,82.6443,82.3762,82.6156,28247.0
2021-08-16 12:30:00,86.3,86.37,86.23,86.32,17994.0,82.6252,82.6922,82.5581,82.6443,17994.0
2021-08-16 13:00:00,86.33,86.36,86.23,86.27,30217.0,82.6539,82.6826,82.5581,82.5964,30217.0
2021-08-16 13:30:00,86.27,86.29,86.0,86.02,22763.0,82.5964,82.6156,82.3379,82.3571,22763.0
2021-08-16 14:00:00,86.01,86.09,85.9,85.99,24593.0,82.3475,82.4241,82.2422,82.3284,24593.0
2021-08-16 14:30:00,85.98,86.01,85.88,85.88,18161.0,82.3188,82.3475,82.223,82.223,18161.0
2021-08-16 15:00:00,85.87,85.94,85.81,85.89,41523.0,82.2135,82.2805,82.156,82.2326,41523.0
2021-08-16 15:30:00,85.89,86.32,85.89,86.21,140216.0,82.2326,82.6443,82.2326,82.539,140216.0
2021-08-17 09:30:00,86.21,86.47,85.96,86.4,38970.0,82.539,82.7879,82.2996,82.7209,38970.0
2021-08-17 10:00:00,86.38,86.73,86.23,86.36,31032.0,82.7017,83.0368,82.5581,82.6826,31032.0
2021-08-17 10:30:00,86.35,86.64,86.13,86.64,36184.0,82.673,82.9507,82.4624,82.9507,36184.0
2021-08-17 11:00:00,86.6,86.84,86.59,86.83,29583.0,82.9124,83.1422,82.9028,83.1326,29583.0
2021-08-17 11:30:00,86.85,86.85,86.5,86.54,25707.0,83.1517,83.1517,82.8166,82.8549,25707.0
2021-08-17 12:00:00,86.53,86.54,86.36,86.46,19445.0,82.8454,82.8549,82.6826,82.7783,19445.0
2021-08-17 12:30:00,86.46,86.47,86.24,86.38,27506.0,82.7783,82.7879,82.5677,82.7017,27506.0
2021-08-17 13:00:00,86.36,86.4,86.01,86.07,24542.0,82.6826,82.7209,82.3475,82.4049,24542.0
2021-08-17 13:30:00,86.11,86.28,86.08,86.18,39461.0,82.4432,82.606,82.4145,82.5103,39461.0
2021-08-17 14:00:00,86.19,86.29,86.16,86.21,29091.0,82.5198,82.6156,82.4911,82.539,29091.0
2021-08-17 14:30:00,86.17,86.22,86.07,86.16,26250.0,82.5007,82.5486,82.4049,82.4911,26250.0
2021-08-17 15:00:00,86.16,86.48,86.16,86.38,53684.0,82.4911,82.7975,82.4911,82.7017,53684.0
2021-08-17 15:30:00,86.38,86.64,86.37,86.6,130541.0,82.7017,82.9507,82.6922,82.9124,130541.0
2021-08-18 09:30:00,86.03,86.7,85.89,85.94,61092.0,82.3667,83.0081,82.2326,82.2805,61092.0
2021-08-18 10:00:00,85.94,86.08,85.61,85.69,40345.0,82.2805,82.4145,81.9645,82.0411,40345.0
2021-08-18 10:30:00,85.72,85.82,85.37,85.49,31281.0,82.0699,82.1656,81.7348,81.8496,31281.0
2021-08-18 11:00:00,85.47,85.47,85.06,85.28,32373.0,81.8305,81.8305,81.438,81.6486,32373.0
2021-08-18 11:30:00,85.29,85.35,85.06,85.09,24642.0,81.6582,81.7156,81.438,81.4667,24642.0
2021-08-18 12:00:00,85.12,85.49,85.05,85.42,16414.0,81.4954,81.8496,81.4284,81.7826,16414.0
2021-08-18 12:30:00,85.41,85.41,85.24,85.39,15729.0,81.7731,81.7731,81.6103,81.7539,15729.0
2021-08-18 13:00:00,85.39,85.44,85.21,85.26,14475.0,81.7539,81.8018,81.5816,81.6294,14475.0
2021-08-18 13:30:00,85.27,85.41,85.25,85.29,12419.0,81.639,81.7731,81.6199,81.6582,12419.0
2021-08-18 14:00:00,85.27,85.39,85.05,85.18,24756.0,81.639,81.7539,81.4284,81.5528,24756.0
2021-08-18 14:30:00,85.19,85.2,84.89,84.95,34513.0,81.5624,81.572,81.2752,81.3326,34513.0
2021-08-18 15:00:00,84.94,85.03,84.74,84.74,53544.0,81.3231,81.4092,81.1316,81.1316,53544.0
2021-08-18 15:30:00,84.73,85.01,84.69,84.75,229727.0,81.122,81.3901,81.0837,81.1412,229727.0
2021-08-19 09:30:00,84.97,85.96,84.76,85.96,30564.0,81.3518,82.2996,81.1507,82.2996,30564.0
2021-08-19 10:00:00,85.92,86.12,85.67,86.12,47661.0,82.2613,82.4528,82.022,82.4528,47661.0
2021-08-19 10:30:00,86.13,86.41,85.92,86.41,32046.0,82.4624,82.7305,82.2613,82.7305,32046.0
2021-08-19 11:00:00,86.34,86.56,86.11,86.43,26324.0,82.6635,82.8741,82.4432,82.7496,26324.0
2021-08-19 11:30:00,86.42,86.62,86.37,86.55,23256.0,82.74,82.9315,82.6922,82.8645,23256.0
2021-08-19 12:00:00,86.53,86.57,86.28,86.39,20027.0,82.8454,82.8837,82.606,82.7113,20027.0
2021-08-19 12:30:00,86.38,86.42,86.23,86.32,27146.0,82.7017,82.74,82.5581,82.6443,27146.0
2021-08-19 13:00:00,86.33,86.39,86.07,86.08,22750.0,82.6539,82.7113,82.4049,82.4145,22750.0
2021-08-19 13:30:00,86.02,86.12,85.88,85.89,13860.0,82.3571,82.4528,82.223,82.2326,13860.0
2021-08-19 14:00:00,85.92,86.15,85.86,86.04,17242.0,82.2613,82.4815,82.2039,82.3762,17242.0
2021-08-19 14:30:00,86.02,86.35,85.96,86.31,20762.0,82.3571,82.673,82.2996,82.6347,20762.0
2021-08-19 15:00:00,86.35,86.53,86.23,86.47,26344.0,82.673,82.8454,82.5581,82.7879,26344.0
2021-08-19 15:30:00,86.47,86.48,86.19,86.38,105079.0,82.7879,82.7975,82.5198,82.7017,105079.0
2021-08-20 09:30:00,86.34,86.88,85.92,86.88,33185.0,82.6635,83.1805,82.2613,83.1805,33185.0
2021-08-20 10:00:00,86.86,86.98,86.52,86.75,30162.0,83.1613,83.2762,82.8358,83.056,30162.0
2021-08-20 10:30:00,86.73,86.88,86.54,86.56,48490.0,83.0368,83.1805,82.8549,82.8741,48490.0
2021-08-20 11:00:00,86.55,86.61,86.31,86.31,20253.0,82.8645,82.922,82.6347,82.6347,20253.0
2021-08-20 11:30:00,86.27,86.56,86.25,86.46,10811.0,82.5964,82.8741,82.5773,82.7783,10811.0
2021-08-20 12:00:00,86.43,86.44,86.33,86.38,11415.0,82.7496,82.7592,82.6539,82.7017,11415.0
2021-08-20 12:30:00,86.42,86.45,86.29,86.32,10251.0,82.74,82.7688,82.6156,82.6443,10251.0
2021-08-20 13:00:00,86.33,86.36,86.15,86.2,8467.0,82.6539,82.6826,82.4815,82.5294,8467.0
2021-08-20 13:30:00,86.17,86.26,86.07,86.14,13692.0,82.5007,82.5869,82.4049,82.472,13692.0
2021-08-20 14:00:00,86.14,86.14,85.9,85.96,13594.0,82.472,82.472,82.2422,82.2996,13594.0
2021-08-20 14:30:00,85.98,86.11,85.98,86.06,13159.0,82.3188,82.4432,82.3188,82.3954,13159.0
2021-08-20 15:00:00,86.05,86.2,86.05,86.19,23105.0,82.3858,82.5294,82.3858,82.5198,23105.0
2021-08-20 15:30:00,86.17,86.23,85.96,86.03,143820.0,82.5007,82.5581,82.2996,82.3667,143820.0
2021-08-23 09:30:00,86.1,86.1,85.28,85.63,38516.0,82.4337,82.4337,81.6486,81.9837,38516.0
2021-08-23 10:00:00,85.53,85.91,85.42,85.68,25326.0,81.8879,82.2518,81.7826,82.0316,25326.0
2021-08-23 10:30:00,85.66,85.69,85.53,85.6,40671.0,82.0124,82.0411,81.8879,81.955,40671.0
2021-08-23 11:00:00,85.62,85.81,85.56,85.68,20429.0,81.9741,82.156,81.9167,82.0316,20429.0
2021-08-23 11:30:00,85.7,85.75,85.53,85.54,14575.0,82.0507,82.0986,81.8879,81.8975,14575.0
2021-08-23 12:00:00,85.56,85.56,85.45,85.47,19068.0,81.9167,81.9167,81.8113,81.8305,19068.0
2021-08-23 12:30:00,85.45,85.53,85.39,85.52,16300.0,81.8113,81.8879,81.7539,81.8784,16300.0
2021-08-23 13:00:00,85.5,85.55,85.28,85.28,15829.0,81.8592,81.9071,81.6486,81.6486,15829.0
2021-08-23 13:30:00,85.26,85.38,85.23,85.31,20357.0,81.6294,81.7443,81.6007,81.6773,20357.0
2021-08-23 14:00:00,85.33,85.33,85.15,85.21,21044.0,81.6965,81.6965,81.5241,81.5816,21044.0
2021-08-23 14:30:00,85.2,85.25,85.13,85.24,20450.0,81.572,81.6199,81.505,81.6103,20450.0
2021-08-23 15:00:00,85.23,85.3,85.12,85.17,54737.0,81.6007,81.6677,81.4954,81.5433,54737.0
2021-08-23 15:30:00,85.17,85.19,84.9,84.94,211212.0,81.5433,81.5624,81.2848,81.3231,211212.0
2021-08-24 09:30:00,84.65,84.65,83.72,83.82,49508.0,81.0454,81.0454,80.155,80.2508,49508.0
2021-08-24 10:00:00,83.91,84.34,83.85,84.11,26082.0,80.3369,80.7486,80.2795,80.5284,26082.0
2021-08-24 10:30:00,84.11,84.13,83.83,83.84,26542.0,80.5284,80.5476,80.2603,80.2699,26542.0
2021-08-24 11:00:00,83.89,83.89,83.58,83.75,20799.0,80.3178,80.3178,80.021,80.1837,20799.0
2021-08-24 11:30:00,83.77,83.84,83.67,83.7,25126.0,80.2029,80.2699,80.1071,80.1359,25126.0
2021-08-24 12:00:00,83.7,83.83,83.65,83.75,16437.0,80.1359,80.2603,80.088,80.1837,16437.0
2021-08-24 12:30:00,83.73,83.74,83.45,83.52,14274.0,80.1646,80.1742,79.8965,79.9635,14274.0
2021-08-24 13:00:00,83.56,83.67,83.5,83.58,15327.0,80.0018,80.1071,79.9444,80.021,15327.0
2021-08-24 13:30:00,83.56,83.66,83.54,83.55,19208.0,80.0018,80.0976,79.9827,79.9923,19208.0
2021-08-24 14:00:00,83.59,83.68,83.56,83.58,25886.0,80.0306,80.1167,80.0018,80.021,25886.0
2021-08-24 14:30:00,83.58,83.67,83.56,83.59,32053.0,80.021,80.1071,80.0018,80.0306,32053.0
2021-08-24 15:00:00,83.6,83.66,83.45,83.58,50743.0,80.0401,80.0976,79.8965,80.021,50743.0
2021-08-24 15:30:00,83.58,83.58,83.13,83.15,225548.0,80.021,80.021,79.5901,79.6093,225548.0
2021-08-25 09:30:00,83.09,83.09,82.45,82.47,83282.0,79.5518,79.5518,78.9391,78.9582,83282.0
2021-08-25 10:00:00,82.54,82.97,82.37,82.76,39709.0,79.0253,79.437,78.8625,79.2359,39709.0
2021-08-25 10:30:00,82.67,82.81,82.29,82.3,34904.0,79.1497,79.2838,78.7859,78.7955,34904.0
2021-08-25 11:00:00,82.33,82.49,82.27,82.38,19767.0,78.8242,78.9774,78.7668,78.8721,19767.0
2021-08-25 11:30:00,82.37,82.48,82.33,82.48,20205.0,78.8625,78.9678,78.8242,78.9678,20205.0
2021-08-25 12:00:00,82.47,82.56,82.4,82.51,18134.0,78.9582,79.0444,78.8912,78.9965,18134.0
2021-08-25 12:30:00,82.5,82.65,82.5,82.64,15792.0,78.987,79.1306,78.987,79.121,15792.0
2021-08-25 13:00:00,82.62,82.71,82.53,82.56,19529.0,79.1019,79.188,79.0157,79.0444,19529.0
2021-08-25 13:30:00,82.55,82.57,82.44,82.55,18823.0,79.0348,79.054,78.9295,79.0348,18823.0
2021-08-25 14:00:00,82.55,82.78,82.54,82.72,23527.0,79.0348,79.255,79.0253,79.1976,23527.0
2021-08-25 14:30:00,82.73,82.81,82.69,82.72,38378.0,79.2072,79.2838,79.1689,79.1976,38378.0
2021-08-25 15:00:00,82.71,82.79,82.67,82.69,48464.0,79.188,79.2646,79.1497,79.1689,48464.0
2021-08-25 15:30:00,82.69,82.77,82.35,82.37,192350.0,79.1689,79.2455,78.8434,78.8625,192350.0
2021-08-26 09:30:00,82.39,82.75,82.14,82.16,39481.0,78.8817,79.2263,78.6423,78.6614,39481.0
2021-08-26 10:00:00,82.15,82.39,82.12,82.12,43438.0,78.6519,78.8817,78.6231,78.6231,43438.0
2021-08-26 10:30:00,82.11,82.32,81.87,82.3,26317.0,78.6136,78.8146,78.3838,78.7955,26317.0
2021-08-26 11:00:00,82.27,82.58,82.26,82.36,25008.0,78.7668,79.0636,78.7572,78.8529,25008.0
2021-08-26 11:30:00,82.33,82.43,82.3,82.38,21173.0,78.8242,78.9199,78.7955,78.8721,21173.0
2021-08-26 12:00:00,82.38,82.48,82.28,82.28,27816.0,78.8721,78.9678,78.7763,78.7763,27816.0
2021-08-26 12:30:00,82.31,82.46,82.22,82.45,44717.0,78.8051,78.9487,78.7189,78.9391,44717.0
2021-08-26 13:00:00,82.45,82.48,82.29,82.36,40352.0,78.9391,78.9678,78.7859,78.8529,40352.0
2021-08-26 13:30:00,82.36,82.47,82.36,82.41,33788.0,78.8529,78.9582,78.8529,78.9008,33788.0
2021-08-26 14:00:00,82.4,82.44,82.32,82.4,64918.0,78.8912,78.9295,78.8146,78.8912,64918.0
2021-08-26 14:30:00,82.38,82.62,82.37,82.6,31367.0,78.8721,79.1019,78.8625,79.0827,31367.0
2021-08-26 15:00:00,82.59,82.7,82.51,82.52,43595.0,79.0731,79.1785,78.9965,79.0061,43595.0
2021-08-26 15:30:00,82.52,82.57,82.31,82.37,154632.0,79.0061,79.054,78.8051,78.8625,154632.0
2021-08-27 09:30:00,82.4,82.65,82.01,82.52,41913.0,78.8912,79.1306,78.5178,79.0061,41913.0
2021-08-27 10:00:00,82.5,82.77,82.32,82.62,25800.0,78.987,79.2455,78.8146,79.1019,25800.0
2021-08-27 10:30:00,82.53,82.89,82.53,82.68,39670.0,79.0157,79.3604,79.0157,79.1593,39670.0
2021-08-27 11:00:00,82.7,82.8,82.57,82.58,23608.0,79.1785,79.2742,79.054,79.0636,23608.0
2021-08-27 11:30:00,82.61,82.75,82.56,82.63,39221.0,79.0923,79.2263,79.0444,79.1114,39221.0
2021-08-27 12:00:00,82.64,82.8,82.58,82.78,39326.0,79.121,79.2742,79.0636,79.255,39326.0
2021-08-27 12:30:00,82.77,82.84,82.72,82.79,27642.0,79.2455,79.3125,79.1976,79.2646,27642.0
2021-08-27 13:00:00,82.8,82.87,82.75,82.79,19497.0,79.2742,79.3412,79.2263,79.2646,19497.0
2021-08-27 13:30:00,82.8,82.98,82.79,82.81,44347.0,79.2742,79.4465,79.2646,79.2838,44347.0
2021-08-27 14:00:00,82.8,82.96,82.74,82.89,52414.0,79.2742,79.4274,79.2167,79.3604,52414.0
2021-08-27 14:30:00,82.9,82.9,82.71,82.71,31478.0,79.3699,79.3699,79.188,79.188,31478.0
2021-08-27 15:00:00,82.71,82.83,82.67,82.76,35746.0,79.188,79.3029,79.1497,79.2359,35746.0
2021-08-27 15:30:00,82.75,82.84,82.65,82.73,101728.0,79.2263,79.3125,79.1306,79.2072,101728.0
2021-08-30 09:30:00,82.72,83.6,82.68,83.28,56272.0,79.1976,80.0401,79.1593,79.7338,56272.0
2021-08-30 10:00:00,83.32,83.51,83.31,83.46,20635.0,79.772,79.954,79.7625,79.9061,20635.0
2021-08-30 10:30:00,83.44,83.56,83.24,83.39,20665.0,79.8869,80.0018,79.6955,79.8391,20665.0
2021-08-30 11:00:00,83.48,83.55,83.31,83.51,18159.0,79.9252,79.9923,79.7625,79.954,18159.0
2021-08-30 11:30:00,83.52,83.55,83.28,83.32,19017.0,79.9635,79.9923,79.7338,79.772,19017.0
2021-08-30 12:00:00,83.3,83.56,83.23,83.52,42569.0,79.7529,80.0018,79.6859,79.9635,42569.0
2021-08-30 12:30:00,83.52,83.6,83.38,83.59,47936.0,79.9635,80.0401,79.8295,80.0306,47936.0
2021-08-30 13:00:00,83.56,83.63,83.49,83.6,43244.0,80.0018,80.0688,79.9348,80.0401,43244.0
2021-08-30 13:30:00,83.6,83.6,83.46,83.46,13109.0,80.0401,80.0401,79.9061,79.9061,13109.0
2021-08-30 14:00:00,83.44,83.5,83.39,83.44,17099.0,79.8869,79.9444,79.8391,79.8869,17099.0
2021-08-30 14:30:00,83.45,83.45,83.32,83.36,13239.0,79.8965,79.8965,79.772,79.8103,13239.0
2021-08-30 15:00:00,83.37,83.45,83.3,83.35,18895.0,79.8199,79.8965,79.7529,79.8008,18895.0
2021-08-30 15:30:00,83.34,83.58,83.3,83.57,80664.0,79.7912,80.021,79.7529,80.0114,80664.0
2021-08-31 09:30:00,83.66,83.84,83.21,83.71,77060.0,80.0976,80.2699,79.6667,80.1454,77060.0
2021-08-31 10:00:00,83.68,83.91,83.4,83.65,30382.0,80.1167,80.3369,79.8486,80.088,30382.0
2021-08-31 10:30:00,83.67,83.75,83.44,83.57,35757.0,80.1071,80.1837,79.8869,80.0114,35757.0
2021-08-31 11:00:00,83.56,83.69,83.5,83.57,33762.0,80.0018,80.1263,79.9444,80.0114,33762.0
2021-08-31 11:30:00,83.57,83.63,83.35,83.48,26650.0,80.0114,80.0688,79.8008,79.9252,26650.0
2021-08-31 12:00:00,83.47,83.54,83.26,83.27,52695.0,79.9157,79.9827,79.7146,79.7242,52695.0
2021-08-31 12:30:00,83.26,83.28,83.18,83.27,26644.0,79.7146,79.7338,79.638,79.7242,26644.0
2021-08-31 13:00:00,83.25,83.43,83.25,83.33,35205.0,79.705,79.8774,79.705,79.7816,35205.0
2021-08-31 13:30:00,83.33,83.38,83.26,83.3,31018.0,79.7816,79.8295,79.7146,79.7529,31018.0
2021-08-31 14:00:00,83.31,83.49,83.31,83.45,30034.0,79.7625,79.9348,79.7625,79.8965,30034.0
2021-08-31 14:30:00,83.45,83.51,83.35,83.46,54129.0,79.8965,79.954,79.8008,79.9061,54129.0
2021-08-31 15:00:00,83.47,83.64,83.42,83.58,50583.0,79.9157,80.0784,79.8678,80.021,50583.0
2021-08-31 15:30:00,83.59,83.77,83.58,83.66,221073.0,80.0306,80.2029,80.021,80.0976,221073.0
2021-09-01 09:30:00,83.94,84.38,83.67,84.27,49113.0,80.3656,80.7869,80.1071,80.6816,49113.0
2021-09-01 10:00:00,84.22,84.48,84.02,84.06,37094.0,80.6337,80.8827,80.4422,80.4805,37094.0
2021-09-01 10:30:00,84.02,84.12,83.76,83.82,33037.0,80.4422,80.538,80.1933,80.2508,33037.0
2021-09-01 11:00:00,83.83,84.08,83.78,84.08,24350.0,80.2603,80.4997,80.2125,80.4997,24350.0
2021-09-01 11:30:00,84.1,84.3,84.04,84.28,19320.0,80.5188,80.7103,80.4614,80.6912,19320.0
2021-09-01 12:00:00,84.31,84.38,84.25,84.34,18979.0,80.7199,80.7869,80.6624,80.7486,18979.0
2021-09-01 12:30:00,84.31,84.32,84.16,84.21,27235.0,80.7199,80.7295,80.5763,80.6242,27235.0
2021-09-01 13:00:00,84.24,84.33,84.24,84.3,18179.0,80.6529,80.739,80.6529,80.7103,18179.0
2021-09-01 13:30:00,84.31,84.31,84.09,84.13,28077.0,80.7199,80.7199,80.5093,80.5476,28077.0
2021-09-01 14:00:00,84.13,84.29,84.13,84.27,21231.0,80.5476,80.7007,80.5476,80.6816,21231.0
2021-09-01 14:30:00,84.27,84.33,84.18,84.21,18816.0,80.6816,80.739,80.5954,80.6242,18816.0
2021-09-01 15:00:00,84.22,84.38,84.2,84.27,19840.0,80.6337,80.7869,80.6146,80.6816,19840.0
2021-09-01 15:30:00,84.26,84.34,84.1,84.32,100326.0,80.672,80.7486,80.5188,80.7295,100326.0
2021-09-02 09:30:00,84.44,84.82,84.34,84.63,27334.0,80.8444,81.2082,80.7486,81.0263,27334.0
2021-09-02 10:00:00,84.6,84.63,84.26,84.45,26553.0,80.9975,81.0263,80.672,80.8539,26553.0
2021-09-02 10:30:00,84.46,84.46,84.05,84.21,31714.0,80.8635,80.8635,80.471,80.6242,31714.0
2021-09-02 11:00:00,84.27,84.27,84.04,84.19,18199.0,80.6816,80.6816,80.4614,80.605,18199.0
2021-09-02 11:30:00,84.18,84.2,84.07,84.11,13916.0,80.5954,80.6146,80.4901,80.5284,13916.0
2021-09-02 12:00:00,84.09,84.25,84.08,84.17,23468.0,80.5093,80.6624,80.4997,80.5859,23468.0
2021-09-02 12:30:00,84.16,84.25,84.12,84.15,21500.0,80.5763,80.6624,80.538,80.5667,21500.0
2021-09-02 13:00:00,84.15,84.2,84.05,84.07,18156.0,80.5667,80.6146,80.471,80.4901,18156.0
2021-09-02 13:30:00,84.08,84.18,84.06,84.08,19286.0,80.4997,80.5954,80.4805,80.4997,19286.0
2021-09-02 14:00:00,84.07,84.19,84.06,84.13,18398.0,80.4901,80.605,80.4805,80.5476,18398.0
2021-09-02 14:30:00,84.14,84.16,84.05,84.11,25047.0,80.5571,80.5763,80.471,80.5284,25047.0
2021-09-02 15:00:00,84.11,84.13,84.0,84.01,35526.0,80.5284,80.5476,80.4231,80.4327,35526.0
2021-09-02 15:30:00,84.02,84.37,84.0,84.34,162342.0,80.4422,80.7773,80.4231,80.7486,162342.0
2021-09-03 09:30:00,84.13,84.27,83.85,84.09,28613.0,80.5476,80.6816,80.2795,80.5093,28613.0
2021-09-03 10:00:00,84.14,84.49,84.11,84.49,26880.0,80.5571,80.8922,80.5284,80.8922,26880.0
2021-09-03 10:30:00,84.47,84.75,84.38,84.64,12945.0,80.8731,81.1412,80.7869,81.0358,12945.0
2021-09-03 11:00:00,84.6,84.69,84.52,84.66,11151.0,80.9975,81.0837,80.921,81.055,11151.0
2021-09-03 11:30:00,84.64,84.68,84.46,84.54,18790.0,81.0358,81.0741,80.8635,80.9401,18790.0
2021-09-03 12:00:00,84.55,84.77,84.54,84.66,9319.0,80.9497,81.1603,80.9401,81.055,9319.0
2021-09-03 12:30:00,84.66,84.68,84.54,84.58,7513.0,81.055,81.0741,80.9401,80.9784,7513.0
2021-09-03 13:00:00,84.58,84.68,84.54,84.65,14117.0,80.9784,81.0741,80.9401,81.0454,14117.0
2021-09-03 13:30:00,84.63,84.74,84.63,84.72,12122.0,81.0263,81.1316,81.0263,81.1124,12122.0
2021-09-03 14:00:00,84.71,84.74,84.58,84.59,17072.0,81.1029,81.1316,80.9784,80.988,17072.0
2021-09-03 14:30:00,84.62,84.64,84.52,84.52,18046.0,81.0167,81.0358,80.921,80.921,18046.0
2021-09-03 15:00:00,84.54,84.54,84.43,84.45,25611.0,80.9401,80.9401,80.8348,80.8539,25611.0
2021-09-03 15:30:00,84.45,84.47,84.29,84.4,103809.0,80.8539,80.8731,80.7007,80.8061,103809.0
2021-09-07 09:30:00,84.45,84.6,83.59,83.75,69733.0,80.8539,80.9975,80.0306,80.1837,69733.0
2021-09-07 10:00:00,83.77,83.81,83.3,83.42,43903.0,80.2029,80.2412,79.7529,79.8678,43903.0
2021-09-07 10:30:00,83.43,83.87,83.4,83.84,51866.0,79.8774,80.2986,79.8486,80.2699,51866.0
2021-09-07 11:00:00,83.84,84.04,83.69,83.79,39988.0,80.2699,80.4614,80.1263,80.222,39988.0
2021-09-07 11:30:00,83.8,83.95,83.71,83.91,33441.0,80.2316,80.3752,80.1454,80.3369,33441.0
2021-09-07 12:00:00,83.92,84.24,83.9,84.18,24583.0,80.3465,80.6529,80.3274,80.5954,24583.0
2021-09-07 12:30:00,84.19,84.27,84.06,84.07,30758.0,80.605,80.6816,80.4805,80.4901,30758.0
2021-09-07 13:00:00,84.05,84.16,84.05,84.12,25297.0,80.471,80.5763,80.471,80.538,25297.0
2021-09-07 13:30:00,84.15,84.26,84.11,84.23,28216.0,80.5667,80.672,80.5284,80.6433,28216.0
2021-09-07 14:00:00,84.24,84.32,84.09,84.09,34757.0,80.6529,80.7295,80.5093,80.5093,34757.0
2021-09-07 14:30:00,84.1,84.1,83.97,84.03,45262.0,80.5188,80.5188,80.3944,80.4518,45262.0
2021-09-07 15:00:00,84.03,84.14,83.98,84.13,68994.0,80.4518,80.5571,80.4039,80.5476,68994.0
2021-09-07 15:30:00,84.13,84.13,83.9,84.0,196658.0,80.5476,80.5476,80.3274,80.4231,196658.0
2021-09-08 09:30:00,84.14,84.93,84.04,84.83,38417.0,80.5571,81.3135,80.4614,81.2177,38417.0
2021-09-08 10:00:00,84.81,85.39,84.8,85.37,77467.0,81.1986,81.7539,81.189,81.7348,77467.0
2021-09-08 10:30:00,85.38,85.99,85.27,85.99,55555.0,81.7443,82.3284,81.639,82.3284,55555.0
2021-09-08 11:00:00,85.98,86.21,85.63,85.67,110465.0,82.3188,82.539,81.9837,82.022,110465.0
2021-09-08 11:30:00,85.7,85.84,85.6,85.76,90259.0,82.0507,82.1847,81.955,82.1081,90259.0
2021-09-08 12:00:00,85.75,85.79,85.46,85.5,46897.0,82.0986,82.1369,81.8209,81.8592,46897.0
2021-09-08 12:30:00,85.49,85.61,85.05,85.09,88708.0,81.8496,81.9645,81.4284,81.4667,88708.0
2021-09-08 13:00:00,85.09,85.13,84.91,84.95,60092.0,81.4667,81.505,81.2943,81.3326,60092.0
2021-09-08 13:30:00,84.94,84.96,84.8,84.83,51376.0,81.3231,81.3422,81.189,81.2177,51376.0
2021-09-08 14:00:00,84.82,84.88,84.66,84.87,58274.0,81.2082,81.2656,81.055,81.256,58274.0
2021-09-08 14:30:00,84.87,84.87,84.53,84.57,111417.0,81.256,81.256,80.9305,80.9688,111417.0
2021-09-08 15:00:00,84.57,84.71,84.49,84.62,84309.0,80.9688,81.1029,80.8922,81.0167,84309.0
2021-09-08 15:30:00,84.61,84.78,84.52,84.6,217068.0,81.0071,81.1699,80.921,80.9975,217068.0
2021-09-09 09:30:00,84.7,84.74,83.74,83.83,117043.0,81.0933,81.1316,80.1742,80.2603,117043.0
2021-09-09 10:00:00,83.85,83.87,83.16,83.39,156313.0,80.2795,80.2986,79.6189,79.8391,156313.0
2021-09-09 10:30:00,83.38,83.4,82.95,83.27,43249.0,79.8295,79.8486,79.4178,79.7242,43249.0
2021-09-09 11:00:00,83.25,83.38,83.06,83.34,43141.0,79.705,79.8295,79.5231,79.7912,43141.0
2021-09-09 11:30:00,83.33,83.45,83.09,83.18,112826.0,79.7816,79.8965,79.5518,79.638,112826.0
2021-09-09 12:00:00,83.16,83.48,83.1,83.38,245925.0,79.6189,79.9252,79.5614,79.8295,245925.0
2021-09-09 12:30:00,83.36,83.49,83.28,83.41,152535.0,79.8103,79.9348,79.7338,79.8582,152535.0
2021-09-09 13:00:00,83.41,83.65,83.41,83.59,69783.0,79.8582,80.088,79.8582,80.0306,69783.0
2021-09-09 13:30:00,83.58,83.81,83.48,83.69,76854.0,80.021,80.2412,79.9252,80.1263,76854.0
2021-09-09 14:00:00,83.7,83.84,83.61,83.83,175310.0,80.1359,80.2699,80.0497,80.2603,175310.0
2021-09-09 14:30:00,83.82,84.0,83.68,83.91,169844.0,80.2508,80.4231,80.1167,80.3369,169844.0
2021-09-09 15:00:00,83.91,83.91,83.64,83.67,101108.0,80.3369,80.3369,80.0784,80.1071,101108.0
2021-09-09 15:30:00,83.66,83.66,83.29,83.46,368213.0,80.0976,80.0976,79.7433,79.9061,368213.0
2021-09-10 09:30:00,83.33,83.4,82.41,82.42,105161.0,79.7816,79.8486,78.9008,78.9104,105161.0
2021-09-10 10:00:00,82.42,82.79,82.41,82.71,71582.0,78.9104,79.2646,78.9008,79.188,71582.0
2021-09-10 10:30:00,82.7,83.05,82.56,82.63,70287.0,79.1785,79.5135,79.0444,79.1114,70287.0
2021-09-10 11:00:00,82.64,82.92,82.6,82.86,38594.0,79.121,79.3891,79.0827,79.3316,38594.0
2021-09-10 11:30:00,82.87,82.92,82.66,82.75,40280.0,79.3412,79.3891,79.1402,79.2263,40280.0
2021-09-10 12:00:00,82.78,82.95,82.75,82.89,36138.0,79.255,79.4178,79.2263,79.3604,36138.0
2021-09-10 12:30:00,82.88,83.08,82.88,83.01,34453.0,79.3508,79.5423,79.3508,79.4752,34453.0
2021-09-10 13:00:00,83.01,83.08,82.98,83.02,21188.0,79.4752,79.5423,79.4465,79.4848,21188.0
2021-09-10 13:30:00,83.02,83.11,82.97,83.0,24473.0,79.4848,79.571,79.437,79.4657,24473.0
2021-09-10 14:00:00,83.0,83.1,82.93,83.1,111336.0,79.4657,79.5614,79.3987,79.5614,111336.0
2021-09-10 14:30:00,83.08,83.15,82.96,82.98,43594.0,79.5423,79.6093,79.4274,79.4465,43594.0
2021-09-10 15:00:00,82.98,83.07,82.94,83.03,84217.0,79.4465,79.5327,79.4082,79.4944,84217.0
2021-09-10 15:30:00,83.03,83.05,82.67,82.72,281733.0,79.4944,79.5135,79.1497,79.1976,281733.0
2021-09-13 09:30:00,82.68,83.7,82.68,83.66,71511.0,79.1593,80.1359,79.1593,80.0976,71511.0
2021-09-13 10:00:00,83.73,84.24,83.48,83.53,77062.0,80.1646,80.6529,79.9252,79.9731,77062.0
2021-09-13 10:30:00,83.57,83.78,83.33,83.45,41076.0,80.0114,80.2125,79.7816,79.8965,41076.0
2021-09-13 11:00:00,83.45,83.79,83.39,83.74,38514.0,79.8965,80.222,79.8391,80.1742,38514.0
2021-09-13 11:30:00,83.8,83.96,83.67,83.88,29768.0,80.2316,80.3848,80.1071,80.3082,29768.0
2021-09-13 12:00:00,83.87,83.87,83.63,83.71,19834.0,80.2986,80.2986,80.0688,80.1454,19834.0
2021-09-13 12:30:00,83.7,83.73,83.48,83.5,21041.0,80.1359,80.1646,79.9252,79.9444,21041.0
2021-09-13 13:00:00,83.52,83.6,83.32,83.36,17905.0,79.9635,80.0401,79.772,79.8103,17905.0
2021-09-13 13:30:00,83.34,83.43,83.22,83.32,43400.0,79.7912,79.8774,79.6763,79.772,43400.0
2021-09-13 14:00:00,83.32,83.35,83.14,83.27,26059.0,79.772,79.8008,79.5997,79.7242,26059.0
2021-09-13 14:30:00,83.28,83.29,83.16,83.2,22253.0,79.7338,79.7433,79.6189,79.6572,22253.0
2021-09-13 15:00:00,83.19,83.46,83.16,83.45,28017.0,79.6476,79.9061,79.6189,79.8965,28017.0
2021-09-13 15:30:00,83.44,83.45,83.28,83.35,120739.0,79.8869,79.8965,79.7338,79.8008,120739.0
2021-09-14 09:30:00,83.62,83.7,83.22,83.42,45400.0,80.0593,80.1359,79.6763,79.8678,45400.0
2021-09-14 10:00:00,83.38,83.51,83.09,83.29,35136.0,79.8295,79.954,79.5518,79.7433,35136.0
2021-09-14 10:30:00,83.3,83.4,83.08,83.09,45278.0,79.7529,79.8486,79.5423,79.5518,45278.0
2021-09-14 11:00:00,83.1,83.19,82.95,83.17,122869.0,79.5614,79.6476,79.4178,79.6284,122869.0
2021-09-14 11:30:00,83.16,83.2,82.93,82.96,46279.0,79.6189,79.6572,79.3987,79.4274,46279.0
2021-09-14 12:00:00,82.96,83.12,82.92,83.08,35594.0,79.4274,79.5806,79.3891,79.5423,35594.0
2021-09-14 12:30:00,83.07,83.13,83.03,83.08,20056.0,79.5327,79.5901,79.4944,79.5423,20056.0
2021-09-14 13:00:00,83.07,83.25,83.07,83.25,43855.0,79.5327,79.705,79.5327,79.705,43855.0
2021-09-14 13:30:00,83.24,83.39,83.16,83.39,29732.0,79.6955,79.8391,79.6189,79.8391,29732.0
2021-09-14 14:00:00,83.38,83.5,83.31,83.5,50843.0,79.8295,79.9444,79.7625,79.9444,50843.0
2021-09-14 14:30:00,83.5,83.66,83.42,83.66,74484.0,79.9444,80.0976,79.8678,80.0976,74484.0
2021-09-14 15:00:00,83.64,83.72,83.54,83.61,44422.0,80.0784,80.155,79.9827,80.0497,44422.0
2021-09-14 15:30:00,83.61,83.78,83.5,83.73,242452.0,80.0497,80.2125,79.9444,80.1646,242452.0
2021-09-15 09:30:00,83.75,83.95,83.43,83.76,59226.0,80.1837,80.3752,79.8774,80.1933,59226.0
2021-09-15 10:00:00,83.76,83.91,83.39,83.58,32824.0,80.1933,80.3369,79.8391,80.021,32824.0
2021-09-15 10:30:00,83.6,83.68,83.58,83.61,35832.0,80.0401,80.1167,80.021,80.0497,35832.0
2021-09-15 11:00:00,83.63,83.63,83.39,83.49,49094.0,80.0688,80.0688,79.8391,79.9348,49094.0
2021-09-15 11:30:00,83.48,83.49,83.32,83.35,39234.0,79.9252,79.9348,79.772,79.8008,39234.0
2021-09-15 12:00:00,83.35,83.47,83.28,83.46,28538.0,79.8008,79.9157,79.7338,79.9061,28538.0
2021-09-15 12:30:00,83.43,83.66,83.43,83.62,27701.0,79.8774,80.0976,79.8774,80.0593,27701.0
2021-09-15 13:00:00,83.63,83.85,83.61,83.73,17162.0,80.0688,80.2795,80.0497,80.1646,17162.0
2021-09-15 13:30:00,83.76,83.78,83.61,83.64,17378.0,80.1933,80.2125,80.0497,80.0784,17378.0
2021-09-15 14:00:00,83.64,83.67,83.57,83.64,42542.0,80.0784,80.1071,80.0114,80.0784,42542.0
2021-09-15 14:30:00,83.65,83.73,83.52,83.53,46423.0,80.088,80.1646,79.9635,79.9731,46423.0
2021-09-15 15:00:00,83.54,83.71,83.45,83.69,49912.0,79.9827,80.1454,79.8965,80.1263,49912.0
2021-09-15 15:30:00,83.68,83.74,83.49,83.65,203438.0,80.1167,80.1742,79.9348,80.088,203438.0
2021-09-16 09:30:00,83.5,83.74,82.93,82.99,35587.0,79.9444,80.1742,79.3987,79.4561,35587.0
2021-09-16 10:00:00,82.93,83.03,82.58,82.7,63359.0,79.3987,79.4944,79.0636,79.1785,63359.0
2021-09-16 10:30:00,82.7,83.06,82.61,83.04,52616.0,79.1785,79.5231,79.0923,79.504,52616.0
2021-09-16 11:00:00,83.02,83.45,82.96,83.39,46136.0,79.4848,79.8965,79.4274,79.8391,46136.0
2021-09-16 11:30:00,83.39,83.39,83.13,83.2,27878.0,79.8391,79.8391,79.5901,79.6572,27878.0
2021-09-16 12:00:00,83.24,83.33,83.19,83.31,17926.0,79.6955,79.7816,79.6476,79.7625,17926.0
2021-09-16 12:30:00,83.31,83.4,83.25,83.31,19861.0,79.7625,79.8486,79.705,79.7625,19861.0
2021-09-16 13:00:00,83.31,83.4,83.25,83.36,24255.0,79.7625,79.8486,79.705,79.8103,24255.0
2021-09-16 13:30:00,83.34,83.4,83.24,83.4,20036.0,79.7912,79.8486,79.6955,79.8486,20036.0
2021-09-16 14:00:00,83.39,83.52,83.33,83.35,22441.0,79.8391,79.9635,79.7816,79.8008,22441.0
2021-09-16 14:30:00,83.36,83.53,83.36,83.49,22106.0,79.8103,79.9731,79.8103,79.9348,22106.0
2021-09-16 15:00:00,83.51,83.71,83.48,83.6,30699.0,79.954,80.1454,79.9252,80.0401,30699.0
2021-09-16 15:30:00,83.57,83.68,83.29,83.49,126979.0,80.0114,80.1167,79.7433,79.9348,126979.0
2021-09-17 09:30:00,83.2,83.85,83.2,83.48,229687.0,79.6572,80.2795,79.6572,79.9252,229687.0
2021-09-17 10:00:00,83.41,83.61,83.32,83.54,16663.0,79.8582,80.0497,79.772,79.9827,16663.0
2021-09-17 10:30:00,83.6,83.64,83.38,83.5,13038.0,80.0401,80.0784,79.8295,79.9444,13038.0
2021-09-17 11:00:00,83.53,83.62,83.47,83.59,18216.0,79.9731,80.0593,79.9157,80.0306,18216.0
2021-09-17 11:30:00,83.61,83.74,83.56,83.71,18602.0,80.0497,80.1742,80.0018,80.1454,18602.0
2021-09-17 12:00:00,83.7,83.76,83.66,83.74,15137.0,80.1359,80.1933,80.0976,80.1742,15137.0
2021-09-17 12:30:00,83.77,83.84,83.73,83.84,18832.0,80.2029,80.2699,80.1646,80.2699,18832.0
2021-09-17 13:00:00,83.84,83.89,83.75,83.75,21057.0,80.2699,80.3178,80.1837,80.1837,21057.0
2021-09-17 13:30:00,83.8,83.9,83.75,83.8,22788.0,80.2316,80.3274,80.1837,80.2316,22788.0
2021-09-17 14:00:00,83.8,83.98,83.79,83.91,16178.0,80.2316,80.4039,80.222,80.3369,16178.0
2021-09-17 14:30:00,83.91,83.94,83.79,83.81,17089.0,80.3369,80.3656,80.222,80.2412,17089.0
2021-09-17 15:00:00,83.84,83.84,83.58,83.72,28566.0,80.2699,80.2699,80.021,80.155,28566.0
2021-09-17 15:30:00,83.7,83.76,83.27,83.54,386699.0,80.1359,80.1933,79.7242,79.9827,386699.0
2021-09-20 09:30:00,83.54,83.97,83.26,83.54,119308.0,79.9827,80.3944,79.7146,79.9827,119308.0
2021-09-20 10:00:00,83.42,83.64,82.95,83.64,47663.0,79.8678,80.0784,79.4178,80.0784,47663.0
2021-09-20 10:30:00,83.7,83.82,83.26,83.52,56931.0,80.1359,80.2508,79.7146,79.9635,56931.0
2021-09-20 11:00:00,83.5,83.7,83.43,83.54,38523.0,79.9444,80.1359,79.8774,79.9827,38523.0
2021-09-20 11:30:00,83.51,83.75,83.47,83.5,84371.0,79.954,80.1837,79.9157,79.9444,84371.0
2021-09-20 12:00:00,83.54,83.69,83.44,83.65,158626.0,79.9827,80.1263,79.8869,80.088,158626.0
2021-09-20 12:30:00,83.66,83.67,83.53,83.56,32995.0,80.0976,80.1071,79.9731,80.0018,32995.0
2021-09-20 13:00:00,83.56,83.62,83.38,83.55,175044.0,80.0018,80.0593,79.8295,79.9923,175044.0
2021-09-20 13:30:00,83.53,83.64,83.5,83.54,35657.0,79.9731,80.0784,79.9444,79.9827,35657.0
2021-09-20 14:00:00,83.56,83.62,83.4,83.46,61868.0,80.0018,80.0593,79.8486,79.9061,61868.0
2021-09-20 14:30:00,83.47,83.58,83.29,83.51,161267.0,79.9157,80.021,79.7433,79.954,161267.0
2021-09-20 15:00:00,83.51,83.57,83.35,83.51,99503.0,79.954,80.0114,79.8008,79.954,99503.0
2021-09-20 15:30:00,83.5,83.85,83.5,83.69,192268.0,79.9444,80.2795,79.9444,80.1263,192268.0
2021-09-21 09:30:00,83.86,84.68,83.72,84.48,37870.0,80.2891,81.0741,80.155,80.8827,37870.0
2021-09-21 10:00:00,84.48,84.66,83.99,84.21,129024.0,80.8827,81.055,80.4135,80.6242,129024.0
2021-09-21 10:30:00,84.2,84.41,83.89,84.33,185889.0,80.6146,80.8156,80.3178,80.739,185889.0
2021-09-21 11:00:00,84.3,84.53,84.25,84.41,35849.0,80.7103,80.9305,80.6624,80.8156,35849.0
2021-09-21 11:30:00,84.44,84.67,84.4,84.51,20114.0,80.8444,81.0646,80.8061,80.9114,20114.0
2021-09-21 12:00:00,84.52,84.58,84.15,84.16,31987.0,80.921,80.9784,80.5667,80.5763,31987.0
2021-09-21 12:30:00,84.17,84.32,84.1,84.29,83182.0,80.5859,80.7295,80.5188,80.7007,83182.0
2021-09-21 13:00:00,84.26,84.26,84.02,84.05,71488.0,80.672,80.672,80.4422,80.471,71488.0
2021-09-21 13:30:00,84.03,84.17,83.96,83.99,193533.0,80.4518,80.5859,80.3848,80.4135,193533.0
2021-09-21 14:00:00,83.99,84.15,83.99,84.05,57972.0,80.4135,80.5667,80.4135,80.471,57972.0
2021-09-21 14:30:00,84.06,84.2,84.05,84.09,49053.0,80.4805,80.6146,80.471,80.5093,49053.0
2021-09-21 15:00:00,84.09,84.25,84.08,84.18,44628.0,80.5093,80.6624,80.4997,80.5954,44628.0
2021-09-21 15:30:00,84.19,84.21,84.09,84.13,299660.0,80.605,80.6242,80.5093,80.5476,299660.0
2021-09-22 09:30:00,84.58,84.61,83.65,83.79,52787.0,80.9784,81.0071,80.088,80.222,52787.0
2021-09-22 10:00:00,83.83,84.07,83.75,84.06,39512.0,80.2603,80.4901,80.1837,80.4805,39512.0
2021-09-22 10:30:00,84.08,84.26,83.92,84.08,32591.0,80.4997,80.672,80.3465,80.4997,32591.0
2021-09-22 11:00:00,84.12,84.22,83.85,83.9,22754.0,80.538,80.6337,80.2795,80.3274,22754.0
2021-09-22 11:30:00,83.91,84.02,83.89,84.0,26844.0,80.3369,80.4422,80.3178,80.4231,26844.0
2021-09-22 12:00:00,83.99,84.12,83.84,83.84,30034.0,80.4135,80.538,80.2699,80.2699,30034.0
2021-09-22 12:30:00,83.88,83.88,83.68,83.68,20474.0,80.3082,80.3082,80.1167,80.1167,20474.0
2021-09-22 13:00:00,83.68,83.68,83.41,83.5,28853.0,80.1167,80.1167,79.8582,79.9444,28853.0
2021-09-22 13:30:00,83.48,83.49,83.35,83.44,18362.0,79.9252,79.9348,79.8008,79.8869,18362.0
2021-09-22 14:00:00,83.41,83.52,83.28,83.41,26169.0,79.8582,79.9635,79.7338,79.8582,26169.0
2021-09-22 14:30:00,83.43,83.43,83.1,83.2,35949.0,79.8774,79.8774,79.5614,79.6572,35949.0
2021-09-22 15:00:00,83.13,83.44,83.12,83.36,40070.0,79.5901,79.8869,79.5806,79.8103,40070.0
2021-09-22 15:30:00,83.32,83.32,83.03,83.21,157039.0,79.772,79.772,79.4944,79.6667,157039.0
2021-09-23 09:30:00,82.9,83.54,82.72,83.17,41267.0,79.3699,79.9827,79.1976,79.6284,41267.0
2021-09-23 10:00:00,83.25,83.35,83.0,83.0,26553.0,79.705,79.8008,79.4657,79.4657,26553.0
2021-09-23 10:30:00,82.98,83.06,82.82,83.0,25740.0,79.4465,79.5231,79.2933,79.4657,25740.0
2021-09-23 11:00:00,82.99,83.17,82.97,83.05,35968.0,79.4561,79.6284,79.437,79.5135,35968.0
2021-09-23 11:30:00,83.04,83.21,82.9,83.0,30650.0,79.504,79.6667,79.3699,79.4657,30650.0
2021-09-23 12:00:00,82.98,83.0,82.82,82.92,25010.0,79.4465,79.4657,79.2933,79.3891,25010.0
2021-09-23 12:30:00,82.95,83.06,82.95,83.01,20815.0,79.4178,79.5231,79.4178,79.4752,20815.0
2021-09-23 13:00:00,83.04,83.11,83.0,83.03,25454.0,79.504,79.571,79.4657,79.4944,25454.0
2021-09-23 13:30:00,83.03,83.2,83.02,83.15,14171.0,79.4944,79.6572,79.4848,79.6093,14171.0
2021-09-23 14:00:00,83.16,83.32,83.16,83.26,27267.0,79.6189,79.772,79.6189,79.7146,27267.0
2021-09-23 14:30:00,83.27,83.47,83.27,83.42,21301.0,79.7242,79.9157,79.7242,79.8678,21301.0
2021-09-23 15:00:00,83.43,83.46,83.21,83.29,25661.0,79.8774,79.9061,79.6667,79.7433,25661.0
2021-09-23 15:30:00,83.27,83.34,83.18,83.28,132813.0,79.7242,79.7912,79.638,79.7338,132813.0
2021-09-24 09:30:00,83.34,83.59,82.88,83.14,131337.0,79.7912,80.0306,79.3508,79.5997,131337.0
2021-09-24 10:00:00,83.3,83.35,82.73,82.76,48415.0,79.7529,79.8008,79.2072,79.2359,48415.0
2021-09-24 10:30:00,82.75,83.07,82.71,82.91,51648.0,79.2263,79.5327,79.188,79.3795,51648.0
2021-09-24 11:00:00,82.94,83.02,82.7,82.7,39128.0,79.4082,79.4848,79.1785,79.1785,39128.0
2021-09-24 11:30:00,82.7,82.76,82.57,82.6,40208.0,79.1785,79.2359,79.054,79.0827,40208.0
2021-09-24 12:00:00,82.63,82.79,82.6,82.68,21351.0,79.1114,79.2646,79.0827,79.1593,21351.0
2021-09-24 12:30:00,82.69,82.88,82.68,82.68,46398.0,79.1689,79.3508,79.1593,79.1593,46398.0
2021-09-24 13:00:00,82.69,82.78,82.63,82.77,27820.0,79.1689,79.255,79.1114,79.2455,27820.0
2021-09-24 13:30:00,82.76,82.96,82.67,82.92,38710.0,79.2359,79.4274,79.1497,79.3891,38710.0
2021-09-24 14:00:00,82.95,83.04,82.82,82.92,113400.0,79.4178,79.504,79.2933,79.3891,113400.0
2021-09-24 14:30:00,82.92,83.15,82.9,83.14,21857.0,79.3891,79.6093,79.3699,79.5997,21857.0
2021-09-24 15:00:00,83.13,83.23,83.05,83.11,26943.0,79.5901,79.6859,79.5135,79.571,26943.0
2021-09-24 15:30:00,83.13,83.2,82.97,82.98,117142.0,79.5901,79.6572,79.437,79.4465,117142.0
2021-09-27 09:30:00,82.73,82.95,82.33,82.8,72910.0,79.2072,79.4178,78.8242,79.2742,72910.0
2021-09-27 10:00:00,82.78,82.94,82.59,82.84,66715.0,79.255,79.4082,79.0731,79.3125,66715.0
2021-09-27 10:30:00,82.82,83.07,82.73,82.87,44353.0,79.2933,79.5327,79.2072,79.3412,44353.0
2021-09-27 11:00:00,82.89,83.05,82.75,82.91,35904.0,79.3604,79.5135,79.2263,79.3795,35904.0
2021-09-27 11:30:00,82.88,82.98,82.8,82.81,32809.0,79.3508,79.4465,79.2742,79.2838,32809.0
2021-09-27 12:00:00,82.82,82.95,82.8,82.86,27415.0,79.2933,79.4178,79.2742,79.3316,27415.0
2021-09-27 12:30:00,82.85,82.85,82.6,82.74,32565.0,79.3221,79.3221,79.0827,79.2167,32565.0
2021-09-27 13:00:00,82.75,82.85,82.72,82.75,17168.0,79.2263,79.3221,79.1976,79.2263,17168.0
2021-09-27 13:30:00,82.78,82.85,82.69,82.76,23543.0,79.255,79.3221,79.1689,79.2359,23543.0
2021-09-27 14:00:00,82.74,82.8,82.55,82.7,48321.0,79.2167,79.2742,79.0348,79.1785,48321.0
2021-09-27 14:30:00,82.69,82.82,82.65,82.69,38144.0,79.1689,79.2933,79.1306,79.1689,38144.0
2021-09-27 15:00:00,82.7,82.86,82.65,82.84,27885.0,79.1785,79.3316,79.1306,79.3125,27885.0
2021-09-27 15:30:00,82.83,82.83,82.53,82.56,159220.0,79.3029,79.3029,79.0157,79.0444,159220.0
2021-09-28 09:30:00,82.45,83.19,82.02,83.1,161046.0,78.9391,79.6476,78.5274,79.5614,161046.0
2021-09-28 10:00:00,83.11,83.44,82.95,83.33,208260.0,79.571,79.8869,79.4178,79.7816,208260.0
2021-09-28 10:30:00,83.3,83.35,82.89,83.05,41258.0,79.7529,79.8008,79.3604,79.5135,41258.0
2021-09-28 11:00:00,83.05,83.1,82.89,82.92,57093.0,79.5135,79.5614,79.3604,79.3891,57093.0
2021-09-28 11:30:00,82.93,83.03,82.86,82.92,28115.0,79.3987,79.4944,79.3316,79.3891,28115.0
2021-09-28 12:00:00,82.9,82.9,82.72,82.8,48616.0,79.3699,79.3699,79.1976,79.2742,48616.0
2021-09-28 12:30:00,82.76,82.91,82.67,82.88,46756.0,79.2359,79.3795,79.1497,79.3508,46756.0
2021-09-28 13:00:00,82.85,82.96,82.8,82.86,64145.0,79.3221,79.4274,79.2742,79.3316,64145.0
2021-09-28 13:30:00,82.83,83.12,82.81,83.07,37500.0,79.3029,79.5806,79.2838,79.5327,37500.0
2021-09-28 14:00:00,83.07,83.3,83.02,83.25,38256.0,79.5327,79.7529,79.4848,79.705,38256.0
2021-09-28 14:30:00,83.25,83.37,83.17,83.31,36896.0,79.705,79.8199,79.6284,79.7625,36896.0
2021-09-28 15:00:00,83.29,83.52,83.28,83.4,58917.0,79.7433,79.9635,79.7338,79.8486,58917.0
2021-09-28 15:30:00,83.36,83.57,83.18,83.31,243549.0,79.8103,80.0114,79.638,79.7625,243549.0
2021-09-29 09:30:00,83.15,83.95,83.15,83.93,65313.0,79.6093,80.3752,79.6093,80.3561,65313.0
2021-09-29 10:00:00,83.94,84.24,83.78,84.22,31803.0,80.3656,80.6529,80.2125,80.6337,31803.0
2021-09-29 10:30:00,84.23,84.35,84.05,84.32,20597.0,80.6433,80.7582,80.471,80.7295,20597.0
2021-09-29 11:00:00,84.34,84.49,84.17,84.45,20490.0,80.7486,80.8922,80.5859,80.8539,20490.0
2021-09-29 11:30:00,84.47,84.59,84.38,84.46,27108.0,80.8731,80.988,80.7869,80.8635,27108.0
2021-09-29 12:00:00,84.43,84.62,84.19,84.62,93064.0,80.8348,81.0167,80.605,81.0167,93064.0
2021-09-29 12:30:00,84.62,84.66,84.51,84.6,20627.0,81.0167,81.055,80.9114,80.9975,20627.0
2021-09-29 13:00:00,84.58,84.59,84.35,84.37,20710.0,80.9784,80.988,80.7582,80.7773,20710.0
2021-09-29 13:30:00,84.36,84.4,84.2,84.28,23089.0,80.7678,80.8061,80.6146,80.6912,23089.0
2021-09-29 14:00:00,84.29,84.47,84.27,84.46,22472.0,80.7007,80.8731,80.6816,80.8635,22472.0
2021-09-29 14:30:00,84.48,84.66,84.47,84.52,17290.0,80.8827,81.055,80.8731,80.921,17290.0
2021-09-29 15:00:00,84.52,84.52,84.29,84.45,33216.0,80.921,80.921,80.7007,80.8539,33216.0
2021-09-29 15:30:00,84.44,84.48,84.14,84.26,135743.0,80.8444,80.8827,80.5571,80.672,135743.0
2021-09-30 09:30:00,84.19,84.33,83.89,84.01,41836.0,80.605,80.739,80.3178,80.4327,41836.0
2021-09-30 10:00:00,83.98,84.05,83.63,83.94,64049.0,80.4039,80.471,80.0688,80.3656,64049.0
2021-09-30 10:30:00,83.99,84.06,83.53,83.72,22024.0,80.4135,80.4805,79.9731,80.155,22024.0
2021-09-30 11:00:00,83.68,83.71,83.41,83.53,34015.0,80.1167,80.1454,79.8582,79.9731,34015.0
2021-09-30 11:30:00,83.51,83.51,83.06,83.29,27226.0,79.954,79.954,79.5231,79.7433,27226.0
2021-09-30 12:00:00,83.3,83.31,83.15,83.27,37617.0,79.7529,79.7625,79.6093,79.7242,37617.0
2021-09-30 12:30:00,83.25,83.47,83.23,83.34,89299.0,79.705,79.9157,79.6859,79.7912,89299.0
2021-09-30 13:00:00,83.34,83.57,83.17,83.18,64972.0,79.7912,80.0114,79.6284,79.638,64972.0
2021-09-30 13:30:00,83.2,83.26,83.08,83.09,18253.0,79.6572,79.7146,79.5423,79.5518,18253.0
2021-09-30 14:00:00,83.08,83.34,83.08,83.34,14865.0,79.5423,79.7912,79.5423,79.7912,14865.0
2021-09-30 14:30:00,83.33,83.56,83.31,83.46,17678.0,79.7816,80.0018,79.7625,79.9061,17678.0
2021-09-30 15:00:00,83.46,83.62,83.29,83.33,33203.0,79.9061,80.0593,79.7433,79.7816,33203.0
2021-09-30 15:30:00,83.32,83.42,82.54,82.54,127752.0,79.772,79.8678,79.0253,79.0253,127752.0
2021-10-01 09:30:00,82.69,82.8,81.6,81.64,63331.0,79.1689,79.2742,78.1253,78.1636,63331.0
2021-10-01 10:00:00,81.64,82.28,81.44,82.21,45384.0,78.1636,78.7763,77.9721,78.7093,45384.0
2021-10-01 10:30:00,82.24,82.38,82.08,82.13,32788.0,78.738,78.8721,78.5849,78.6327,32788.0
2021-10-01 11:00:00,82.11,82.46,81.79,82.17,44816.0,78.6136,78.9487,78.3072,78.671,44816.0
2021-10-01 11:30:00,82.19,82.58,82.17,82.46,45529.0,78.6902,79.0636,78.671,78.9487,45529.0
2021-10-01 12:00:00,82.48,82.53,82.39,82.43,31754.0,78.9678,79.0157,78.8817,78.9199,31754.0
2021-10-01 12:30:00,82.4,82.43,82.28,82.32,27302.0,78.8912,78.9199,78.7763,78.8146,27302.0
2021-10-01 13:00:00,82.33,82.46,82.28,82.43,20493.0,78.8242,78.9487,78.7763,78.9199,20493.0
2021-10-01 13:30:00,82.44,82.77,82.43,82.71,24746.0,78.9295,79.2455,78.9199,79.188,24746.0
2021-10-01 14:00:00,82.69,82.81,82.65,82.69,27066.0,79.1689,79.2838,79.1306,79.1689,27066.0
2021-10-01 14:30:00,82.71,82.85,82.69,82.8,37445.0,79.188,79.3221,79.1689,79.2742,37445.0
2021-10-01 15:00:00,82.8,83.01,82.78,82.88,42773.0,79.2742,79.4752,79.255,79.3508,42773.0
2021-10-01 15:30:00,82.88,82.93,82.21,82.25,267899.0,79.3508,79.3987,78.7093,78.7476,267899.0
2021-10-04 09:30:00,82.43,83.11,82.28,82.93,66960.0,78.9199,79.571,78.7763,79.3987,66960.0
2021-10-04 10:00:00,82.88,83.05,82.31,82.4,82760.0,79.3508,79.5135,78.8051,78.8912,82760.0
2021-10-04 10:30:00,82.38,82.38,81.89,81.89,55133.0,78.8721,78.8721,78.4029,78.4029,55133.0
2021-10-04 11:00:00,81.84,82.23,81.84,81.89,55141.0,78.3551,78.7285,78.3551,78.4029,55141.0
2021-10-04 11:30:00,81.9,81.9,81.53,81.81,59229.0,78.4125,78.4125,78.0583,78.3263,59229.0
2021-10-04 12:00:00,81.77,81.93,81.63,81.65,40654.0,78.2881,78.4412,78.154,78.1732,40654.0
2021-10-04 12:30:00,81.64,81.82,81.61,81.76,30315.0,78.1636,78.3359,78.1349,78.2785,30315.0
2021-10-04 13:00:00,81.74,81.83,81.64,81.67,45064.0,78.2593,78.3455,78.1636,78.1923,45064.0
2021-10-04 13:30:00,81.67,81.79,81.6,81.61,44323.0,78.1923,78.3072,78.1253,78.1349,44323.0
2021-10-04 14:00:00,81.59,81.74,81.56,81.73,45339.0,78.1157,78.2593,78.087,78.2498,45339.0
2021-10-04 14:30:00,81.72,81.83,81.7,81.72,57113.0,78.2402,78.3455,78.221,78.2402,57113.0
2021-10-04 15:00:00,81.73,81.83,81.53,81.66,92728.0,78.2498,78.3455,78.0583,78.1827,92728.0
2021-10-04 15:30:00,81.66,81.97,81.54,81.73,161780.0,78.1827,78.4795,78.0678,78.2498,161780.0
2021-10-05 09:30:00,81.64,81.92,81.29,81.75,65188.0,78.1636,78.4317,77.8285,78.2689,65188.0
2021-10-05 10:00:00,81.75,81.89,81.36,81.49,27079.0,78.2689,78.4029,77.8955,78.02,27079.0
2021-10-05 10:30:00,81.55,81.55,81.14,81.19,51389.0,78.0774,78.0774,77.6849,77.7327,51389.0
2021-10-05 11:00:00,81.2,81.66,81.16,81.54,58456.0,77.7423,78.1827,77.704,78.0678,58456.0
2021-10-05 11:30:00,81.58,81.69,81.46,81.64,21174.0,78.1061,78.2115,77.9913,78.1636,21174.0
2021-10-05 12:00:00,81.64,81.7,81.56,81.68,26924.0,78.1636,78.221,78.087,78.2019,26924.0
2021-10-05 12:30:00,81.65,81.74,81.5,81.57,16601.0,78.1732,78.2593,78.0295,78.0966,16601.0
2021-10-05 13:00:00,81.58,81.67,81.54,81.63,15351.0,78.1061,78.1923,78.0678,78.154,15351.0
2021-10-05 13:30:00,81.64,81.68,81.57,81.57,12195.0,78.1636,78.2019,78.0966,78.0966,12195.0
2021-10-05 14:00:00,81.58,81.59,81.41,81.48,27931.0,78.1061,78.1157,77.9434,78.0104,27931.0
2021-10-05 14:30:00,81.49,81.63,81.32,81.32,53253.0,78.02,78.154,77.8572,77.8572,53253.0
2021-10-05 15:00:00,81.31,81.37,81.07,81.16,41931.0,77.8476,77.9051,77.6179,77.704,41931.0
2021-10-05 15:30:00,81.15,81.47,81.11,81.19,172711.0,77.6945,78.0008,77.6562,77.7327,172711.0
2021-10-06 09:30:00,81.12,81.8,80.76,81.64,57113.0,77.6657,78.3168,77.3211,78.1636,57113.0
2021-10-06 10:00:00,81.64,81.84,81.58,81.8,46276.0,78.1636,78.3551,78.1061,78.3168,46276.0
2021-10-06 10:30:00,81.78,82.03,81.75,82.01,50039.0,78.2976,78.537,78.2689,78.5178,50039.0
2021-10-06 11:00:00,81.99,82.2,81.82,82.05,49455.0,78.4987,78.6997,78.3359,78.5561,49455.0
2021-10-06 11:30:00,82.03,82.08,81.85,81.99,40715.0,78.537,78.5849,78.3646,78.4987,40715.0
2021-10-06 12:00:00,81.99,82.06,81.87,82.03,33134.0,78.4987,78.5657,78.3838,78.537,33134.0
2021-10-06 12:30:00,82.04,82.15,81.98,81.99,28052.0,78.5466,78.6519,78.4891,78.4987,28052.0
2021-10-06 13:00:00,82.0,82.23,81.97,82.22,30337.0,78.5083,78.7285,78.4795,78.7189,30337.0
2021-10-06 13:30:00,82.24,82.41,82.24,82.37,36969.0,78.738,78.9008,78.738,78.8625,36969.0
2021-10-06 14:00:00,82.39,82.6,82.32,82.6,44116.0,78.8817,79.0827,78.8146,79.0827,44116.0
2021-10-06 14:30:00,82.61,82.63,82.41,82.5,28585.0,79.0923,79.1114,78.9008,78.987,28585.0
2021-10-06 15:00:00,82.5,82.63,82.3,82.63,41750.0,78.987,79.1114,78.7955,79.1114,41750.0
2021-10-06 15:30:00,82.63,82.89,82.59,82.74,184499.0,79.1114,79.3604,79.0731,79.2167,184499.0
2021-10-07 09:30:00,82.9,83.62,82.9,83.51,46019.0,79.3699,80.0593,79.3699,79.954,46019.0
2021-10-07 10:00:00,83.5,83.64,83.3,83.46,25180.0,79.9444,80.0784,79.7529,79.9061,25180.0
2021-10-07 10:30:00,83.42,83.57,83.3,83.47,26395.0,79.8678,80.0114,79.7529,79.9157,26395.0
2021-10-07 11:00:00,83.42,83.52,83.25,83.26,19546.0,79.8678,79.9635,79.705,79.7146,19546.0
2021-10-07 11:30:00,83.26,83.45,83.22,83.37,24877.0,79.7146,79.8965,79.6763,79.8199,24877.0
2021-10-07 12:00:00,83.36,83.49,83.32,83.49,23763.0,79.8103,79.9348,79.772,79.9348,23763.0
2021-10-07 12:30:00,83.48,83.71,83.48,83.63,46986.0,79.9252,80.1454,79.9252,80.0688,46986.0
2021-10-07 13:00:00,83.64,83.67,83.52,83.67,12636.0,80.0784,80.1071,79.9635,80.1071,12636.0
2021-10-07 13:30:00,83.67,83.7,83.54,83.58,25421.0,80.1071,80.1359,79.9827,80.021,25421.0
2021-10-07 14:00:00,83.58,83.6,83.34,83.35,45104.0,80.021,80.0401,79.7912,79.8008,45104.0
2021-10-07 14:30:00,83.34,83.37,83.03,83.04,18601.0,79.7912,79.8199,79.4944,79.504,18601.0
2021-10-07 15:00:00,83.04,83.41,82.97,83.25,113393.0,79.504,79.8582,79.437,79.705,113393.0
2021-10-07 15:30:00,83.24,83.24,82.94,82.98,122614.0,79.6955,79.6955,79.4082,79.4465,122614.0
2021-10-08 09:30:00,82.95,83.26,82.61,82.75,95594.0,79.4178,79.7146,79.0923,79.2263,95594.0
2021-10-08 10:00:00,82.74,82.91,82.59,82.7,53891.0,79.2167,79.3795,79.0731,79.1785,53891.0
2021-10-08 10:30:00,82.72,83.05,82.71,82.96,31536.0,79.1976,79.5135,79.188,79.4274,31536.0
2021-10-08 11:00:00,82.93,83.16,82.88,83.13,8238.0,79.3987,79.6189,79.3508,79.5901,8238.0
2021-10-08 11:30:00,83.16,83.2,83.06,83.11,12052.0,79.6189,79.6572,79.5231,79.571,12052.0
2021-10-08 12:00:00,83.12,83.18,83.07,83.18,12414.0,79.5806,79.638,79.5327,79.638,12414.0
2021-10-08 12:30:00,83.15,83.22,83.12,83.2,16215.0,79.6093,79.6763,79.5806,79.6572,16215.0
2021-10-08 13:00:00,83.2,83.32,83.16,83.32,12801.0,79.6572,79.772,79.6189,79.772,12801.0
2021-10-08 13:30:00,83.29,83.35,83.23,83.25,9634.0,79.7433,79.8008,79.6859,79.705,9634.0
2021-10-08 14:00:00,83.25,83.41,83.24,83.41,17876.0,79.705,79.8582,79.6955,79.8582,17876.0
2021-10-08 14:30:00,83.41,83.42,83.28,83.28,22383.0,79.8582,79.8678,79.7338,79.7338,22383.0
2021-10-08 15:00:00,83.29,83.41,83.28,83.29,27201.0,79.7433,79.8582,79.7338,79.7433,27201.0
2021-10-08 15:30:00,83.29,83.29,83.07,83.14,124826.0,79.7433,79.7433,79.5327,79.5997,124826.0
2021-10-11 09:30:00,83.14,83.36,82.76,82.96,29613.0,79.5997,79.8103,79.2359,79.4274,29613.0
2021-10-11 10:00:00,83.0,83.15,82.85,83.08,15048.0,79.4657,79.6093,79.3221,79.5423,15048.0
2021-10-11 10:30:00,83.1,83.19,82.97,83.05,21796.0,79.5614,79.6476,79.437,79.5135,21796.0
2021-10-11 11:00:00,83.03,83.06,82.71,82.79,22383.0,79.4944,79.5231,79.188,79.2646,22383.0
2021-10-11 11:30:00,82.82,82.98,82.78,82.86,13775.0,79.2933,79.4465,79.255,79.3316,13775.0
2021-10-11 12:00:00,82.87,82.89,82.73,82.87,14448.0,79.3412,79.3604,79.2072,79.3412,14448.0
2021-10-11 12:30:00,82.87,83.08,82.87,83.0,17191.0,79.3412,79.5423,79.3412,79.4657,17191.0
2021-10-11 13:00:00,83.01,83.13,82.95,83.01,14276.0,79.4752,79.5901,79.4178,79.4752,14276.0
2021-10-11 13:30:00,83.04,83.12,82.99,83.05,16341.0,79.504,79.5806,79.4561,79.5135,16341.0
2021-10-11 14:00:00,83.01,83.07,82.97,83.0,24816.0,79.4752,79.5327,79.437,79.4657,24816.0
2021-10-11 14:30:00,83.02,83.05,82.88,82.98,20441.0,79.4848,79.5135,79.3508,79.4465,20441.0
2021-10-11 15:00:00,82.97,83.04,82.89,82.95,19887.0,79.437,79.504,79.3604,79.4178,19887.0
2021-10-11 15:30:00,82.94,83.04,82.88,83.01,94159.0,79.4082,79.504,79.3508,79.4752,94159.0
2021-10-12 09:30:00,82.72,83.19,82.67,82.93,75126.0,79.1976,79.6476,79.1497,79.3987,75126.0
2021-10-12 10:00:00,82.91,83.03,82.59,82.86,38123.0,79.3795,79.4944,79.0731,79.3316,38123.0
2021-10-12 10:30:00,82.79,83.13,82.77,83.09,26124.0,79.2646,79.5901,79.2455,79.5518,26124.0
2021-10-12 11:00:00,83.12,83.52,83.11,83.33,29170.0,79.5806,79.9635,79.571,79.7816,29170.0
2021-10-12 11:30:00,83.32,83.44,83.11,83.16,30676.0,79.772,79.8869,79.571,79.6189,30676.0
2021-10-12 12:00:00,83.18,83.24,82.99,82.99,14326.0,79.638,79.6955,79.4561,79.4561,14326.0
2021-10-12 12:30:00,82.95,83.11,82.92,83.04,28378.0,79.4178,79.571,79.3891,79.504,28378.0
2021-10-12 13:00:00,83.01,83.07,82.95,83.01,16161.0,79.4752,79.5327,79.4178,79.4752,16161.0
2021-10-12 13:30:00,83.03,83.03,82.85,82.9,20786.0,79.4944,79.4944,79.3221,79.3699,20786.0
2021-10-12 14:00:00,82.84,82.88,82.7,82.73,26466.0,79.3125,79.3508,79.1785,79.2072,26466.0
2021-10-12 14:30:00,82.75,82.78,82.49,82.5,32457.0,79.2263,79.255,78.9774,78.987,32457.0
2021-10-12 15:00:00,82.49,82.6,82.47,82.57,37818.0,78.9774,79.0827,78.9582,79.054,37818.0
2021-10-12 15:30:00,82.57,82.59,82.29,82.56,124149.0,79.054,79.0731,78.7859,79.0444,124149.0
2021-10-13 09:30:00,82.45,83.13,82.45,82.66,67211.0,78.9391,79.5901,78.9391,79.1402,67211.0
2021-10-13 10:00:00,82.63,82.85,82.5,82.53,44476.0,79.1114,79.3221,78.987,79.0157,44476.0
2021-10-13 10:30:00,82.53,82.69,82.33,82.45,16854.0,79.0157,79.1689,78.8242,78.9391,16854.0
2021-10-13 11:00:00,82.43,82.56,82.28,82.56,31902.0,78.9199,79.0444,78.7763,79.0444,31902.0
2021-10-13 11:30:00,82.58,83.09,82.56,83.05,28708.0,79.0636,79.5518,79.0444,79.5135,28708.0
2021-10-13 12:00:00,83.01,83.14,82.99,83.01,24744.0,79.4752,79.5997,79.4561,79.4752,24744.0
2021-10-13 12:30:00,82.99,83.01,82.9,82.93,16190.0,79.4561,79.4752,79.3699,79.3987,16190.0
2021-10-13 13:00:00,82.92,83.12,82.87,83.09,33496.0,79.3891,79.5806,79.3412,79.5518,33496.0
2021-10-13 13:30:00,83.09,83.14,83.03,83.05,15014.0,79.5518,79.5997,79.4944,79.5135,15014.0
2021-10-13 14:00:00,83.03,83.18,82.97,83.03,24260.0,79.4944,79.638,79.437,79.4944,24260.0
2021-10-13 14:30:00,83.01,83.12,82.98,83.11,42017.0,79.4752,79.5806,79.4465,79.571,42017.0
2021-10-13 15:00:00,83.1,83.12,82.97,83.03,42231.0,79.5614,79.5806,79.437,79.4944,42231.0
2021-10-13 15:30:00,83.02,83.17,82.96,83.13,125890.0,79.4848,79.6284,79.4274,79.5901,125890.0
2021-10-14 09:30:00,83.34,83.47,83.08,83.3,24434.0,79.7912,79.9157,79.5423,79.7529,24434.0
2021-10-14 10:00:00,83.36,83.63,83.29,83.37,19199.0,79.8103,80.0688,79.7433,79.8199,19199.0
2021-10-14 10:30:00,83.39,83.42,83.08,83.37,29027.0,79.8391,79.8678,79.5423,79.8199,29027.0
2021-10-14 11:00:00,83.4,83.52,83.36,83.39,19944.0,79.8486,79.9635,79.8103,79.8391,19944.0
2021-10-14 11:30:00,83.42,83.49,83.27,83.43,11031.0,79.8678,79.9348,79.7242,79.8774,11031.0
2021-10-14 12:00:00,83.4,83.48,83.39,83.4,13956.0,79.8486,79.9252,79.8391,79.8486,13956.0
2021-10-14 12:30:00,83.42,83.49,83.39,83.48,15959.0,79.8678,79.9348,79.8391,79.9252,15959.0
2021-10-14 13:00:00,83.49,83.55,83.43,83.43,18083.0,79.9348,79.9923,79.8774,79.8774,18083.0
2021-10-14 13:30:00,83.45,83.53,83.33,83.39,13485.0,79.8965,79.9731,79.7816,79.8391,13485.0
2021-10-14 14:00:00,83.37,83.39,83.31,83.32,12818.0,79.8199,79.8391,79.7625,79.772,12818.0
2021-10-14 14:30:00,83.33,83.48,83.31,83.48,16993.0,79.7816,79.9252,79.7625,79.9252,16993.0
2021-10-14 15:00:00,83.45,83.52,83.31,83.38,23807.0,79.8965,79.9635,79.7625,79.8295,23807.0
2021-10-14 15:30:00,83.37,83.45,83.25,83.35,87169.0,79.8199,79.8965,79.705,79.8008,87169.0
2021-10-15 09:30:00,83.51,83.84,83.27,83.81,93923.0,79.954,80.2699,79.7242,80.2412,93923.0
2021-10-15 10:00:00,83.78,83.97,83.76,83.76,15580.0,80.2125,80.3944,80.1933,80.1933,15580.0
2021-10-15 10:30:00,83.78,83.84,83.63,83.7,12649.0,80.2125,80.2699,80.0688,80.1359,12649.0
2021-10-15 11:00:00,83.7,83.7,83.42,83.42,14805.0,80.1359,80.1359,79.8678,79.8678,14805.0
2021-10-15 11:30:00,83.41,83.49,83.26,83.31,11978.0,79.8582,79.9348,79.7146,79.7625,11978.0
2021-10-15 12:00:00,83.32,83.32,83.14,83.21,18050.0,79.772,79.772,79.5997,79.6667,18050.0
2021-10-15 12:30:00,83.23,83.32,83.06,83.06,20196.0,79.6859,79.772,79.5231,79.5231,20196.0
2021-10-15 13:00:00,83.06,83.11,83.02,83.03,11486.0,79.5231,79.571,79.4848,79.4944,11486.0
2021-10-15 13:30:00,83.05,83.08,82.96,82.97,16442.0,79.5135,79.5423,79.4274,79.437,16442.0
2021-10-15 14:00:00,82.98,83.11,82.97,82.98,19044.0,79.4465,79.571,79.437,79.4465,19044.0
2021-10-15 14:30:00,82.98,83.11,82.94,83.11,23134.0,79.4465,79.571,79.4082,79.571,23134.0
2021-10-15 15:00:00,83.07,83.21,82.98,83.2,33805.0,79.5327,79.6667,79.4465,79.6572,33805.0
2021-10-15 15:30:00,83.2,83.48,83.15,83.45,122624.0,79.6572,79.9252,79.6093,79.8965,122624.0
2021-10-18 09:30:00,83.25,83.3,82.76,83.13,84444.0,79.705,79.7529,79.2359,79.5901,84444.0
2021-10-18 10:00:00,83.17,83.29,82.94,82.98,57217.0,79.6284,79.7433,79.4082,79.4465,57217.0
2021-10-18 10:30:00,83.0,83.44,82.99,83.43,45077.0,79.4657,79.8869,79.4561,79.8774,45077.0
2021-10-18 11:00:00,83.42,83.5,83.28,83.4,43520.0,79.8678,79.9444,79.7338,79.8486,43520.0
2021-10-18 11:30:00,83.41,83.5,83.22,83.27,38065.0,79.8582,79.9444,79.6763,79.7242,38065.0
2021-10-18 12:00:00,83.26,83.39,83.21,83.23,39475.0,79.7146,79.8391,79.6667,79.6859,39475.0
2021-10-18 12:30:00,83.22,83.25,83.13,83.16,38841.0,79.6763,79.705,79.5901,79.6189,38841.0
2021-10-18 13:00:00,83.16,83.27,83.05,83.06,31848.0,79.6189,79.7242,79.5135,79.5231,31848.0
2021-10-18 13:30:00,83.06,83.08,82.87,83.03,35536.0,79.5231,79.5423,79.3412,79.4944,35536.0
2021-10-18 14:00:00,83.01,83.11,82.95,83.0,38559.0,79.4752,79.571,79.4178,79.4657,38559.0
2021-10-18 14:30:00,83.0,83.11,82.99,83.04,33410.0,79.4657,79.571,79.4561,79.504,33410.0
2021-10-18 15:00:00,83.07,83.09,82.92,83.0,49796.0,79.5327,79.5518,79.3891,79.4657,49796.0
2021-10-18 15:30:00,83.0,83.12,82.92,82.94,186492.0,79.4657,79.5806,79.3891,79.4082,186492.0
2021-10-19 09:30:00,82.6,82.75,81.47,81.88,177909.0,79.0827,79.2263,78.0008,78.3934,177909.0
2021-10-19 10:00:00,81.88,81.93,81.28,81.46,102500.0,78.3934,78.4412,77.8189,77.9913,102500.0
2021-10-19 10:30:00,81.47,82.03,81.34,81.92,183467.0,78.0008,78.537,77.8764,78.4317,183467.0
2021-10-19 11:00:00,81.94,82.51,81.94,82.5,94511.0,78.4508,78.9965,78.4508,78.987,94511.0
2021-10-19 11:30:00,82.46,82.91,82.46,82.91,103416.0,78.9487,79.3795,78.9487,79.3795,103416.0
2021-10-19 12:00:00,82.91,83.02,82.88,82.98,38981.0,79.3795,79.4848,79.3508,79.4465,38981.0
2021-10-19 12:30:00,82.95,83.02,82.79,82.84,36344.0,79.4178,79.4848,79.2646,79.3125,36344.0
2021-10-19 13:00:00,82.85,82.91,82.77,82.77,32228.0,79.3221,79.3795,79.2455,79.2455,32228.0
2021-10-19 13:30:00,82.75,82.84,82.71,82.76,37093.0,79.2263,79.3125,79.188,79.2359,37093.0
2021-10-19 14:00:00,82.76,82.96,82.7,82.94,33833.0,79.2359,79.4274,79.1785,79.4082,33833.0
2021-10-19 14:30:00,82.94,83.1,82.94,82.99,52106.0,79.4082,79.5614,79.4082,79.4561,52106.0
2021-10-19 15:00:00,83.01,83.12,82.91,83.09,61977.0,79.4752,79.5806,79.3795,79.5518,61977.0
2021-10-19 15:30:00,83.07,83.33,83.07,83.33,206821.0,79.5327,79.7816,79.5327,79.7816,206821.0
2021-10-20 09:30:00,83.53,84.16,83.29,84.06,54585.0,79.9731,80.5763,79.7433,80.4805,54585.0
2021-10-20 10:00:00,84.06,84.16,83.7,83.93,94583.0,80.4805,80.5763,80.1359,80.3561,94583.0
2021-10-20 10:30:00,83.91,84.08,83.84,84.06,44288.0,80.3369,80.4997,80.2699,80.4805,44288.0
2021-10-20 11:00:00,84.08,84.19,83.99,84.17,46182.0,80.4997,80.605,80.4135,80.5859,46182.0
2021-10-20 11:30:00,84.16,84.23,84.02,84.12,30271.0,80.5763,80.6433,80.4422,80.538,30271.0
2021-10-20 12:00:00,84.1,84.31,84.1,84.28,36028.0,80.5188,80.7199,80.5188,80.6912,36028.0
2021-10-20 12:30:00,84.29,84.58,84.25,84.57,33216.0,80.7007,80.9784,80.6624,80.9688,33216.0
2021-10-20 13:00:00,84.59,84.79,84.47,84.67,48750.0,80.988,81.1795,80.8731,81.0646,48750.0
2021-10-20 13:30:00,84.68,84.77,84.55,84.63,45215.0,81.0741,81.1603,80.9497,81.0263,45215.0
2021-10-20 14:00:00,84.64,84.73,84.01,84.06,65987.0,81.0358,81.122,80.4327,80.4805,65987.0
2021-10-20 14:30:00,84.09,84.14,83.99,84.11,41611.0,80.5093,80.5571,80.4135,80.5284,41611.0
2021-10-20 15:00:00,84.13,84.18,83.89,83.92,48928.0,80.5476,80.5954,80.3178,80.3465,48928.0
2021-10-20 15:30:00,83.93,83.93,83.47,83.62,199014.0,80.3561,80.3561,79.9157,80.0593,199014.0
2021-10-21 09:30:00,84.22,84.4,83.87,83.96,67469.0,80.6337,80.8061,80.2986,80.3848,67469.0
2021-10-21 10:00:00,83.92,84.07,83.7,83.98,33852.0,80.3465,80.4901,80.1359,80.4039,33852.0
2021-10-21 10:30:00,83.98,84.08,83.83,84.02,33975.0,80.4039,80.4997,80.2603,80.4422,33975.0
2021-10-21 11:00:00,84.05,84.29,84.03,84.12,17563.0,80.471,80.7007,80.4518,80.538,17563.0
2021-10-21 11:30:00,84.15,84.18,83.91,84.05,14869.0,80.5667,80.5954,80.3369,80.471,14869.0
2021-10-21 12:00:00,84.07,84.08,83.77,83.83,37450.0,80.4901,80.4997,80.2029,80.2603,37450.0
2021-10-21 12:30:00,83.88,83.91,83.74,83.78,20631.0,80.3082,80.3369,80.1742,80.2125,20631.0
2021-10-21 13:00:00,83.76,83.79,83.63,83.7,28138.0,80.1933,80.222,80.0688,80.1359,28138.0
2021-10-21 13:30:00,83.7,83.77,83.67,83.77,15355.0,80.1359,80.2029,80.1071,80.2029,15355.0
2021-10-21 14:00:00,83.77,83.84,83.74,83.77,25091.0,80.2029,80.2699,80.1742,80.2029,25091.0
2021-10-21 14:30:00,83.75,83.83,83.65,83.82,20464.0,80.1837,80.2603,80.088,80.2508,20464.0
2021-10-21 15:00:00,83.84,84.07,83.82,83.83,57396.0,80.2699,80.4901,80.2508,80.2603,57396.0
2021-10-21 15:30:00,83.82,83.92,83.68,83.8,145787.0,80.2508,80.3465,80.1167,80.2316,145787.0
2021-10-22 09:30:00,83.9,84.33,83.88,84.31,45732.0,80.3274,80.739,80.3082,80.7199,45732.0
2021-10-22 10:00:00,84.28,84.46,84.18,84.4,18307.0,80.6912,80.8635,80.5954,80.8061,18307.0
2021-10-22 10:30:00,84.39,84.91,84.39,84.74,24871.0,80.7965,81.2943,80.7965,81.1316,24871.0
2021-10-22 11:00:00,84.74,84.86,84.65,84.77,35272.0,81.1316,81.2465,81.0454,81.1603,35272.0
2021-10-22 11:30:00,84.76,84.87,84.56,84.7,27669.0,81.1507,81.256,80.9592,81.0933,27669.0
2021-10-22 12:00:00,84.71,84.71,84.57,84.57,22147.0,81.1029,81.1029,80.9688,80.9688,22147.0
2021-10-22 12:30:00,84.59,84.67,84.42,84.44,21581.0,80.988,81.0646,80.8252,80.8444,21581.0
2021-10-22 13:00:00,84.41,84.51,84.3,84.51,29387.0,80.8156,80.9114,80.7103,80.9114,29387.0
2021-10-22 13:30:00,84.51,84.57,84.43,84.46,24970.0,80.9114,80.9688,80.8348,80.8635,24970.0
2021-10-22 14:00:00,84.48,84.63,84.47,84.58,23748.0,80.8827,81.0263,80.8731,80.9784,23748.0
2021-10-22 14:30:00,84.59,84.88,84.59,84.79,25701.0,80.988,81.2656,80.988,81.1795,25701.0
2021-10-22 15:00:00,84.8,84.84,84.65,84.73,38524.0,81.189,81.2273,81.0454,81.122,38524.0
2021-10-22 15:30:00,84.73,84.83,84.6,84.7,133473.0,81.122,81.2177,80.9975,81.0933,133473.0
2021-10-25 09:30:00,84.23,84.25,82.7,83.31,202406.0,80.6433,80.6624,79.1785,79.7625,202406.0
2021-10-25 10:00:00,83.33,83.71,83.25,83.68,59374.0,79.7816,80.1454,79.705,80.1167,59374.0
2021-10-25 10:30:00,83.67,83.95,83.56,83.67,43435.0,80.1071,80.3752,80.0018,80.1071,43435.0
2021-10-25 11:00:00,83.65,83.75,83.48,83.48,41845.0,80.088,80.1837,79.9252,79.9252,41845.0
2021-10-25 11:30:00,83.48,83.83,83.48,83.78,56494.0,79.9252,80.2603,79.9252,80.2125,56494.0
2021-10-25 12:00:00,83.81,83.87,83.68,83.84,26826.0,80.2412,80.2986,80.1167,80.2699,26826.0
2021-10-25 12:30:00,83.82,83.9,83.75,83.88,23018.0,80.2508,80.3274,80.1837,80.3082,23018.0
2021-10-25 13:00:00,83.88,84.02,83.67,83.84,28287.0,80.3082,80.4422,80.1071,80.2699,28287.0
2021-10-25 13:30:00,83.86,84.15,83.84,84.05,34195.0,80.2891,80.5667,80.2699,80.471,34195.0
2021-10-25 14:00:00,84.06,84.17,83.95,84.14,39323.0,80.4805,80.5859,80.3752,80.5571,39323.0
2021-10-25 14:30:00,84.14,84.14,83.87,83.87,47110.0,80.5571,80.5571,80.2986,80.2986,47110.0
2021-10-25 15:00:00,83.86,83.9,83.74,83.87,46508.0,80.2891,80.3274,80.1742,80.2986,46508.0
2021-10-25 15:30:00,83.87,83.96,83.66,83.78,211949.0,80.2986,80.3848,80.0976,80.2125,211949.0
2021-10-26 09:30:00,83.72,84.3,83.56,84.18,57471.0,80.155,80.7103,80.0018,80.5954,57471.0
2021-10-26 10:00:00,84.23,84.34,84.05,84.1,33093.0,80.6433,80.7486,80.471,80.5188,33093.0
2021-10-26 10:30:00,84.09,84.19,83.78,83.85,17414.0,80.5093,80.605,80.2125,80.2795,17414.0
2021-10-26 11:00:00,83.9,84.14,83.9,83.95,15871.0,80.3274,80.5571,80.3274,80.3752,15871.0
2021-10-26 11:30:00,83.97,84.15,83.91,84.01,21010.0,80.3944,80.5667,80.3369,80.4327,21010.0
2021-10-26 12:00:00,84.04,84.2,84.0,84.07,16494.0,80.4614,80.6146,80.4231,80.4901,16494.0
2021-10-26 12:30:00,84.1,84.56,84.06,84.52,21659.0,80.5188,80.9592,80.4805,80.921,21659.0
2021-10-26 13:00:00,84.53,84.53,84.33,84.45,10554.0,80.9305,80.9305,80.739,80.8539,10554.0
2021-10-26 13:30:00,84.43,84.46,84.29,84.41,16840.0,80.8348,80.8635,80.7007,80.8156,16840.0
2021-10-26 14:00:00,84.4,84.48,84.31,84.31,20938.0,80.8061,80.8827,80.7199,80.7199,20938.0
2021-10-26 14:30:00,84.33,84.34,84.19,84.22,10810.0,80.739,80.7486,80.605,80.6337,10810.0
2021-10-26 15:00:00,84.24,84.77,84.17,84.64,54151.0,80.6529,81.1603,80.5859,81.0358,54151.0
2021-10-26 15:30:00,84.62,84.7,84.52,84.61,151428.0,81.0167,81.0933,80.921,81.0071,151428.0
2021-10-27 09:30:00,84.78,85.12,84.44,84.56,74775.0,81.1699,81.4954,80.8444,80.9592,74775.0
2021-10-27 10:00:00,84.57,84.68,84.08,84.37,37825.0,80.9688,81.0741,80.4997,80.7773,37825.0
2021-10-27 10:30:00,84.42,84.53,84.06,84.08,32597.0,80.8252,80.9305,80.4805,80.4997,32597.0
2021-10-27 11:00:00,84.07,84.1,83.83,83.9,33469.0,80.4901,80.5188,80.2603,80.3274,33469.0
2021-10-27 11:30:00,83.87,84.12,83.78,84.01,39348.0,80.2986,80.538,80.2125,80.4327,39348.0
2021-10-27 12:00:00,84.02,84.14,83.92,84.08,67856.0,80.4422,80.5571,80.3465,80.4997,67856.0
2021-10-27 12:30:00,84.05,84.29,83.78,83.89,72034.0,80.471,80.7007,80.2125,80.3178,72034.0
2021-10-27 13:00:00,83.9,84.0,83.84,83.97,19170.0,80.3274,80.4231,80.2699,80.3944,19170.0
2021-10-27 13:30:00,83.95,84.16,83.94,84.14,70844.0,80.3752,80.5763,80.3656,80.5571,70844.0
2021-10-27 14:00:00,84.14,84.29,84.12,84.23,24893.0,80.5571,80.7007,80.538,80.6433,24893.0
2021-10-27 14:30:00,84.25,84.28,84.06,84.22,36290.0,80.6624,80.6912,80.4805,80.6337,36290.0
2021-10-27 15:00:00,84.21,84.3,84.04,84.13,43593.0,80.6242,80.7103,80.4614,80.5476,43593.0
2021-10-27 15:30:00,84.12,84.15,83.84,84.06,205587.0,80.538,80.5667,80.2699,80.4805,205587.0
2021-10-28 09:30:00,84.08,85.45,83.84,85.2,75802.0,80.4997,81.8113,80.2699,81.572,75802.0
2021-10-28 10:00:00,85.24,85.41,85.09,85.34,79082.0,81.6103,81.7731,81.4667,81.706,79082.0
2021-10-28 10:30:00,85.34,85.74,85.26,85.56,90275.0,81.706,82.089,81.6294,81.9167,90275.0
2021-10-28 11:00:00,85.58,85.59,85.26,85.26,53756.0,81.9358,81.9454,81.6294,81.6294,53756.0
2021-10-28 11:30:00,85.25,85.46,85.12,85.14,33740.0,81.6199,81.8209,81.4954,81.5145,33740.0
2021-10-28 12:00:00,85.15,85.4,85.12,85.3,31688.0,81.5241,81.7635,81.4954,81.6677,31688.0
2021-10-28 12:30:00,85.25,85.27,84.85,84.86,28518.0,81.6199,81.639,81.2369,81.2465,28518.0
2021-10-28 13:00:00,84.86,84.91,84.75,84.9,24877.0,81.2465,81.2943,81.1412,81.2848,24877.0
2021-10-28 13:30:00,84.88,85.05,84.88,85.02,28019.0,81.2656,81.4284,81.2656,81.3997,28019.0
2021-10-28 14:00:00,85.01,85.5,85.0,85.24,174230.0,81.3901,81.8592,81.3805,81.6103,174230.0
2021-10-28 14:30:00,85.21,85.48,85.18,85.45,136432.0,81.5816,81.8401,81.5528,81.8113,136432.0
2021-10-28 15:00:00,85.45,85.52,85.11,85.38,138891.0,81.8113,81.8784,81.4858,81.7443,138891.0
2021-10-28 15:30:00,85.39,85.39,84.87,85.25,893488.0,81.7539,81.7539,81.256,81.6199,893488.0
2021-10-29 09:30:00,86.39,88.05,86.2,87.12,204857.0,82.7113,84.3006,82.5294,83.4102,204857.0
2021-10-29 10:00:00,87.2,87.71,87.05,87.48,97760.0,83.4868,83.9751,83.3432,83.7549,97760.0
2021-10-29 10:30:00,87.48,88.09,87.17,88.09,218524.0,83.7549,84.3389,83.4581,84.3389,218524.0
2021-10-29 11:00:00,88.07,88.39,87.89,88.31,95026.0,84.3198,84.6262,84.1474,84.5496,95026.0
2021-10-29 11:30:00,88.33,88.33,88.02,88.02,86845.0,84.5687,84.5687,84.2719,84.2719,86845.0
2021-10-29 12:00:00,88.01,88.04,87.73,87.84,85459.0,84.2623,84.2911,83.9943,84.0996,85459.0
2021-10-29 12:30:00,87.84,87.89,87.48,87.78,142604.0,84.0996,84.1474,83.7549,84.0421,142604.0
2021-10-29 13:00:00,87.79,87.81,87.08,87.15,85830.0,84.0517,84.0709,83.3719,83.439,85830.0
2021-10-29 13:30:00,87.13,87.22,86.88,87.08,90821.0,83.4198,83.506,83.1805,83.3719,90821.0
2021-10-29 14:00:00,87.07,87.29,86.98,87.1,67979.0,83.3624,83.573,83.2762,83.3911,67979.0
2021-10-29 14:30:00,87.09,87.18,86.84,87.17,65390.0,83.3815,83.4677,83.1422,83.4581,65390.0
2021-10-29 15:00:00,87.16,87.43,87.12,87.31,91774.0,83.4485,83.707,83.4102,83.5921,91774.0
2021-10-29 15:30:00,87.31,87.72,87.23,87.36,357410.0,83.5921,83.9847,83.5156,83.64,357410.0
2021-11-01 09:30:00,87.87,88.52,87.75,88.13,99371.0,84.1283,84.7506,84.0134,84.3772,99371.0
2021-11-01 10:00:00,88.13,88.28,87.7,87.87,63751.0,84.3772,84.5208,83.9655,84.1283,63751.0
2021-11-01 10:30:00,87.89,88.02,87.53,87.56,38358.0,84.1474,84.2719,83.8028,83.8315,38358.0
2021-11-01 11:00:00,87.63,87.7,86.89,86.92,32840.0,83.8985,83.9655,83.19,83.2188,32840.0
2021-11-01 11:30:00,86.93,87.41,86.92,87.35,26863.0,83.2283,83.6879,83.2188,83.6304,26863.0
2021-11-01 12:00:00,87.38,87.44,87.06,87.13,14868.0,83.6592,83.7166,83.3528,83.4198,14868.0
2021-11-01 12:30:00,87.13,87.42,87.13,87.31,30210.0,83.4198,83.6975,83.4198,83.5921,30210.0
2021-11-01 13:00:00,87.33,87.47,87.27,87.39,20009.0,83.6113,83.7453,83.5538,83.6687,20009.0
2021-11-01 13:30:00,87.4,87.41,87.2,87.21,22195.0,83.6783,83.6879,83.4868,83.4964,22195.0
2021-11-01 14:00:00,87.2,87.25,86.99,86.99,26805.0,83.4868,83.5347,83.2858,83.2858,26805.0
2021-11-01 14:30:00,87.0,87.14,86.99,87.09,28506.0,83.2953,83.4294,83.2858,83.3815,28506.0
2021-11-01 15:00:00,87.09,87.37,87.08,87.27,62039.0,83.3815,83.6496,83.3719,83.5538,62039.0
2021-11-01 15:30:00,87.23,87.72,87.11,87.65,216178.0,83.5156,83.9847,83.4007,83.9177,216178.0
2021-11-02 09:30:00,87.9,88.33,87.5,88.24,49956.0,84.157,84.5687,83.7741,84.4825,49956.0
2021-11-02 10:00:00,88.21,88.69,88.18,88.63,46500.0,84.4538,84.9134,84.4251,84.8559,46500.0
2021-11-02 10:30:00,88.63,88.73,88.45,88.59,56540.0,84.8559,84.9517,84.6836,84.8176,56540.0
2021-11-02 11:00:00,88.57,88.7,88.43,88.69,61864.0,84.7985,84.923,84.6645,84.9134,61864.0
2021-11-02 11:30:00,88.72,89.07,88.72,88.9,59597.0,84.9421,85.2772,84.9421,85.1144,59597.0
2021-11-02 12:00:00,88.87,89.1,88.87,88.9,42087.0,85.0857,85.3059,85.0857,85.1144,42087.0
2021-11-02 12:30:00,88.89,88.9,88.7,88.86,54520.0,85.1049,85.1144,84.923,85.0761,54520.0
2021-11-02 13:00:00,88.88,89.11,88.87,88.96,34615.0,85.0953,85.3155,85.0857,85.1719,34615.0
2021-11-02 13:30:00,88.96,89.0,88.79,88.94,37412.0,85.1719,85.2102,85.0091,85.1527,37412.0
2021-11-02 14:00:00,88.97,89.39,88.95,89.33,43701.0,85.1815,85.5836,85.1623,85.5261,43701.0
2021-11-02 14:30:00,89.35,89.46,89.18,89.23,48614.0,85.5453,85.6506,85.3825,85.4304,48614.0
2021-11-02 15:00:00,89.23,89.26,88.75,88.75,53729.0,85.4304,85.4591,84.9708,84.9708,53729.0
2021-11-02 15:30:00,88.75,89.11,88.75,89.1,163756.0,84.9708,85.3155,84.9708,85.3059,163756.0
2021-11-03 09:30:00,88.99,89.45,88.5,88.64,55113.0,85.2006,85.641,84.7315,84.8655,55113.0
2021-11-03 10:00:00,88.59,88.68,88.32,88.55,41541.0,84.8176,84.9038,84.5591,84.7793,41541.0
2021-11-03 10:30:00,88.62,88.7,88.45,88.67,46654.0,84.8464,84.923,84.6836,84.8942,46654.0
2021-11-03 11:00:00,88.62,88.68,88.36,88.41,26660.0,84.8464,84.9038,84.5974,84.6453,26660.0
2021-11-03 11:30:00,88.42,88.63,88.37,88.54,37175.0,84.6549,84.8559,84.607,84.7698,37175.0
2021-11-03 12:00:00,88.53,88.79,88.45,88.73,25712.0,84.7602,85.0091,84.6836,84.9517,25712.0
2021-11-03 12:30:00,88.73,88.8,88.44,88.61,86185.0,84.9517,85.0187,84.674,84.8368,86185.0
2021-11-03 13:00:00,88.61,88.62,88.31,88.38,36592.0,84.8368,84.8464,84.5496,84.6166,36592.0
2021-11-03 13:30:00,88.4,88.49,88.15,88.19,31602.0,84.6357,84.7219,84.3964,84.4347,31602.0
2021-11-03 14:00:00,88.13,88.51,88.09,88.21,23042.0,84.3772,84.741,84.3389,84.4538,23042.0
2021-11-03 14:30:00,88.2,88.62,88.18,88.57,23910.0,84.4442,84.8464,84.4251,84.7985,23910.0
2021-11-03 15:00:00,88.58,88.59,88.22,88.24,36412.0,84.8081,84.8176,84.4634,84.4825,36412.0
2021-11-03 15:30:00,88.24,88.94,88.21,88.91,118359.0,84.4825,85.1527,84.4538,85.124,118359.0
2021-11-04 09:30:00,88.75,88.94,88.21,88.75,40453.0,84.9708,85.1527,84.4538,84.9708,40453.0
2021-11-04 10:00:00,88.76,88.98,88.47,88.8,43338.0,84.9804,85.191,84.7028,85.0187,43338.0
2021-11-04 10:30:00,88.75,88.96,88.65,88.81,29800.0,84.9708,85.1719,84.8751,85.0283,29800.0
2021-11-04 11:00:00,88.79,89.04,88.75,89.02,52184.0,85.0091,85.2485,84.9708,85.2293,52184.0
2021-11-04 11:30:00,89.04,89.35,89.04,89.08,35531.0,85.2485,85.5453,85.2485,85.2868,35531.0
2021-11-04 12:00:00,89.09,89.17,88.99,89.15,17702.0,85.2963,85.3729,85.2006,85.3538,17702.0
2021-11-04 12:30:00,89.13,89.32,89.11,89.28,19199.0,85.3346,85.5166,85.3155,85.4783,19199.0
2021-11-04 13:00:00,89.28,89.29,89.09,89.13,18432.0,85.4783,85.4878,85.2963,85.3346,18432.0
2021-11-04 13:30:00,89.12,89.23,89.1,89.1,21012.0,85.3251,85.4304,85.3059,85.3059,21012.0
2021-11-04 14:00:00,89.08,89.11,88.84,88.9,22603.0,85.2868,85.3155,85.057,85.1144,22603.0
2021-11-04 14:30:00,88.88,89.12,88.87,89.11,23820.0,85.0953,85.3251,85.0857,85.3155,23820.0
2021-11-04 15:00:00,89.1,89.2,88.98,89.02,34382.0,85.3059,85.4017,85.191,85.2293,34382.0
2021-11-04 15:30:00,89.0,89.35,88.87,89.33,118524.0,85.2102,85.5453,85.0857,85.5261,118524.0
2021-11-05 09:30:00,89.5,89.71,88.89,89.15,56532.0,85.6889,85.8899,85.1049,85.3538,56532.0
2021-11-05 10:00:00,89.01,89.2,88.79,89.04,18296.0,85.2198,85.4017,85.0091,85.2485,18296.0
2021-11-05 10:30:00,89.08,89.34,89.08,89.18,20998.0,85.2868,85.5357,85.2868,85.3825,20998.0
2021-11-05 11:00:00,89.21,89.26,88.91,88.94,30438.0,85.4112,85.4591,85.124,85.1527,30438.0
2021-11-05 11:30:00,88.94,89.01,88.77,88.77,22892.0,85.1527,85.2198,84.99,84.99,22892.0
2021-11-05 12:00:00,88.79,89.0,88.78,88.94,27145.0,85.0091,85.2102,84.9996,85.1527,27145.0
2021-11-05 12:30:00,88.94,89.1,88.92,88.95,18320.0,85.1527,85.3059,85.1336,85.1623,18320.0
2021-11-05 13:00:00,88.94,88.98,88.7,88.76,25543.0,85.1527,85.191,84.923,84.9804,25543.0
2021-11-05 13:30:00,88.74,88.82,88.65,88.79,39940.0,84.9613,85.0378,84.8751,85.0091,39940.0
2021-11-05 14:00:00,88.79,88.85,88.72,88.76,57028.0,85.0091,85.0666,84.9421,84.9804,57028.0
2021-11-05 14:30:00,88.76,88.81,88.61,88.63,40941.0,84.9804,85.0283,84.8368,84.8559,40941.0
2021-11-05 15:00:00,88.64,88.76,88.6,88.7,51592.0,84.8655,84.9804,84.8272,84.923,51592.0
2021-11-05 15:30:00,88.68,88.81,88.63,88.76,124859.0,84.9038,85.0283,84.8559,84.9804,124859.0
2021-11-08 09:30:00,88.64,88.78,87.36,87.5,61247.0,84.8655,84.9996,83.64,83.7741,61247.0
2021-11-08 10:00:00,87.47,87.72,87.06,87.67,46910.0,83.7453,83.9847,83.3528,83.9368,46910.0
2021-11-08 10:30:00,87.68,87.85,87.22,87.32,29983.0,83.9464,84.1092,83.506,83.6017,29983.0
2021-11-08 11:00:00,87.32,87.52,87.23,87.44,43573.0,83.6017,83.7932,83.5156,83.7166,43573.0
2021-11-08 11:30:00,87.48,87.49,87.25,87.37,25204.0,83.7549,83.7645,83.5347,83.6496,25204.0
2021-11-08 12:00:00,87.35,87.54,87.29,87.52,29522.0,83.6304,83.8124,83.573,83.7932,29522.0
2021-11-08 12:30:00,87.51,87.67,87.44,87.63,34438.0,83.7836,83.9368,83.7166,83.8985,34438.0
2021-11-08 13:00:00,87.63,87.87,87.53,87.82,45145.0,83.8985,84.1283,83.8028,84.0804,45145.0
2021-11-08 13:30:00,87.82,88.1,87.79,88.04,34004.0,84.0804,84.3485,84.0517,84.2911,34004.0
2021-11-08 14:00:00,88.06,88.08,87.96,88.08,31289.0,84.3102,84.3294,84.2145,84.3294,31289.0
2021-11-08 14:30:00,88.1,88.21,88.02,88.2,33069.0,84.3485,84.4538,84.2719,84.4442,33069.0
2021-11-08 15:00:00,88.21,88.29,88.18,88.2,39705.0,84.4538,84.5304,84.4251,84.4442,39705.0
2021-11-08 15:30:00,88.19,88.43,88.14,88.43,199831.0,84.4347,84.6645,84.3868,84.6645,199831.0
2021-11-09 09:30:00,88.56,89.2,88.18,88.73,51856.0,84.7889,85.4017,84.4251,84.9517,51856.0
2021-11-09 10:00:00,88.73,88.8,88.13,88.45,32445.0,84.9517,85.0187,84.3772,84.6836,32445.0
2021-11-09 10:30:00,88.45,89.02,88.37,88.79,148296.0,84.6836,85.2293,84.607,85.0091,148296.0
2021-11-09 11:00:00,88.81,89.01,88.75,88.98,43325.0,85.0283,85.2198,84.9708,85.191,43325.0
2021-11-09 11:30:00,89.05,89.3,88.95,89.3,15641.0,85.2581,85.4974,85.1623,85.4974,15641.0
2021-11-09 12:00:00,89.31,89.41,89.26,89.38,18555.0,85.507,85.6027,85.4591,85.574,18555.0
2021-11-09 12:30:00,89.37,89.53,89.31,89.41,22618.0,85.5644,85.7176,85.507,85.6027,22618.0
2021-11-09 13:00:00,89.42,89.49,89.36,89.45,19178.0,85.6123,85.6793,85.5549,85.641,19178.0
2021-11-09 13:30:00,89.48,89.6,89.43,89.58,26513.0,85.6697,85.7846,85.6219,85.7655,26513.0
2021-11-09 14:00:00,89.56,89.59,89.33,89.46,18544.0,85.7463,85.7751,85.5261,85.6506,18544.0
2021-11-09 14:30:00,89.43,89.58,89.42,89.51,35301.0,85.6219,85.7655,85.6123,85.6985,35301.0
2021-11-09 15:00:00,89.52,89.66,89.46,89.54,34714.0,85.708,85.8421,85.6506,85.7272,34714.0
2021-11-09 15:30:00,89.52,89.71,89.38,89.65,119717.0,85.708,85.8899,85.574,85.8325,119717.0
2021-11-10 09:30:00,89.95,90.36,89.66,89.84,92656.0,86.1197,86.5123,85.8421,86.0144,92656.0
2021-11-10 10:00:00,89.96,90.02,89.69,89.85,18439.0,86.1293,86.1867,85.8708,86.024,18439.0
2021-11-10 10:30:00,89.81,89.91,89.71,89.84,22105.0,85.9857,86.0814,85.8899,86.0144,22105.0
2021-11-10 11:00:00,89.86,90.39,89.77,90.38,39920.0,86.0336,86.541,85.9474,86.5314,39920.0
2021-11-10 11:30:00,90.4,90.49,90.17,90.29,20754.0,86.5506,86.6367,86.3304,86.4453,20754.0
2021-11-10 12:00:00,90.28,90.4,90.22,90.36,17541.0,86.4357,86.5506,86.3782,86.5123,17541.0
2021-11-10 12:30:00,90.38,90.53,90.37,90.47,32090.0,86.5314,86.675,86.5218,86.6176,32090.0
2021-11-10 13:00:00,90.4,90.59,90.33,90.59,19618.0,86.5506,86.7325,86.4835,86.7325,19618.0
2021-11-10 13:30:00,90.58,90.89,90.46,90.89,20465.0,86.7229,87.0197,86.608,87.0197,20465.0
2021-11-10 14:00:00,90.84,90.95,90.73,90.92,29736.0,86.9718,87.0771,86.8665,87.0484,29736.0
2021-11-10 14:30:00,90.92,90.92,90.72,90.78,39370.0,87.0484,87.0484,86.8569,86.9144,39370.0
2021-11-10 15:00:00,90.78,90.79,90.38,90.52,34401.0,86.9144,86.924,86.5314,86.6655,34401.0
2021-11-10 15:30:00,90.52,90.55,90.21,90.4,106647.0,86.6655,86.6942,86.3687,86.5506,106647.0
2021-11-11 09:30:00,90.16,90.39,89.84,90.06,28502.0,86.3208,86.541,86.0144,86.225,28502.0
2021-11-11 10:00:00,90.07,90.28,90.03,90.27,14956.0,86.2346,86.4357,86.1963,86.4261,14956.0
2021-11-11 10:30:00,90.24,90.32,89.98,90.07,23105.0,86.3974,86.474,86.1485,86.2346,23105.0
2021-11-11 11:00:00,90.05,90.14,89.92,90.02,23844.0,86.2155,86.3016,86.091,86.1867,23844.0
2021-11-11 11:30:00,89.99,90.3,89.99,90.23,10776.0,86.158,86.4548,86.158,86.3878,10776.0
2021-11-11 12:00:00,90.23,90.28,90.12,90.2,16576.0,86.3878,86.4357,86.2825,86.3591,16576.0
2021-11-11 12:30:00,90.19,90.21,89.93,90.01,13300.0,86.3495,86.3687,86.1006,86.1772,13300.0
2021-11-11 13:00:00,89.98,90.07,89.92,90.04,12596.0,86.1485,86.2346,86.091,86.2059,12596.0
2021-11-11 13:30:00,90.05,90.12,90.01,90.1,15486.0,86.2155,86.2825,86.1772,86.2633,15486.0
2021-11-11 14:00:00,90.1,90.14,89.96,90.03,16317.0,86.2633,86.3016,86.1293,86.1963,16317.0
2021-11-11 14:30:00,90.07,90.14,89.98,90.09,15055.0,86.2346,86.3016,86.1485,86.2538,15055.0
2021-11-11 15:00:00,90.09,90.19,90.07,90.17,23758.0,86.2538,86.3495,86.2346,86.3304,23758.0
2021-11-11 15:30:00,90.17,90.37,90.1,90.28,101793.0,86.3304,86.5218,86.2633,86.4357,101793.0
2021-11-12 09:30:00,90.35,90.61,89.93,90.14,31997.0,86.7456,86.9952,86.3424,86.544,31997.0
2021-11-12 10:00:00,90.04,90.26,90.01,90.15,8209.0,86.448,86.6592,86.4192,86.5536,8209.0
2021-11-12 10:30:00,90.18,90.37,90.14,90.17,17496.0,86.5824,86.7648,86.544,86.5728,17496.0
2021-11-12 11:00:00,90.18,90.53,90.18,90.41,22130.0,86.5824,86.9184,86.5824,86.8032,22130.0
2021-11-12 11:30:00,90.41,90.51,90.38,90.47,9571.0,86.8032,86.8992,86.7744,86.8608,9571.0
2021-11-12 12:00:00,90.47,90.54,90.42,90.51,9127.0,86.8608,86.928,86.8128,86.8992,9127.0
2021-11-12 12:30:00,90.54,90.57,90.43,90.5,10125.0,86.928,86.9568,86.8224,86.8896,10125.0
2021-11-12 13:00:00,90.48,90.49,90.24,90.29,38297.0,86.8704,86.88,86.64,86.688,38297.0
2021-11-12 13:30:00,90.31,90.37,90.27,90.31,36789.0,86.7072,86.7648,86.6688,86.7072,36789.0
2021-11-12 14:00:00,90.27,90.32,89.98,89.98,36102.0,86.6688,86.7168,86.3904,86.3904,36102.0
2021-11-12 14:30:00,90.0,90.05,89.92,90.05,46925.0,86.4096,86.4576,86.3328,86.4576,46925.0
2021-11-12 15:00:00,90.01,90.11,89.95,90.02,36759.0,86.4192,86.5152,86.3616,86.4288,36759.0
2021-11-12 15:30:00,90.01,90.11,89.78,89.9,156832.0,86.4192,86.5152,86.1983,86.3136,156832.0
2021-11-15 09:30:00,90.04,90.21,89.81,90.06,55161.0,86.448,86.6112,86.2271,86.4672,55161.0
2021-11-15 10:00:00,90.09,90.53,90.02,90.39,51353.0,86.496,86.9184,86.4288,86.784,51353.0
2021-11-15 10:30:00,90.44,90.58,90.34,90.52,16745.0,86.832,86.9664,86.736,86.9088,16745.0
2021-11-15 11:00:00,90.54,90.65,90.43,90.52,19346.0,86.928,87.0336,86.8224,86.9088,19346.0
2021-11-15 11:30:00,90.49,90.58,90.33,90.55,20371.0,86.88,86.9664,86.7264,86.9376,20371.0
2021-11-15 12:00:00,90.59,90.74,90.55,90.59,23198.0,86.976,87.12,86.9376,86.976,23198.0
2021-11-15 12:30:00,90.61,90.96,90.59,90.95,34963.0,86.9952,87.3313,86.976,87.3217,34963.0
2021-11-15 13:00:00,90.93,91.18,90.93,91.09,38992.0,87.3025,87.5425,87.3025,87.4561,38992.0
2021-11-15 13:30:00,91.1,91.33,91.09,91.32,28881.0,87.4657,87.6865,87.4561,87.6769,28881.0
2021-11-15 14:00:00,91.32,91.39,91.07,91.08,31471.0,87.6769,87.7441,87.4369,87.4465,31471.0
2021-11-15 14:30:00,91.08,91.22,90.98,91.0,47923.0,87.4465,87.5809,87.3505,87.3697,47923.0
2021-11-15 15:00:00,90.98,90.98,90.75,90.86,32866.0,87.3505,87.3505,87.1296,87.2353,32866.0
2021-11-15 15:30:00,90.86,91.17,90.81,91.16,157435.0,87.2353,87.5329,87.1872,87.5233,157435.0
2021-11-16 09:30:00,91.27,91.74,90.81,91.62,33504.0,87.6289,88.0801,87.1872,87.9649,33504.0
2021-11-16 10:00:00,91.5,91.61,91.23,91.53,25422.0,87.8497,87.9553,87.5905,87.8785,25422.0
2021-11-16 10:30:00,91.56,91.56,91.02,91.02,16214.0,87.9073,87.9073,87.3889,87.3889,16214.0
2021-11-16 11:00:00,90.99,91.21,90.91,91.2,15079.0,87.3601,87.5713,87.2833,87.5617,15079.0
2021-11-16 11:30:00,91.23,91.28,91.1,91.15,27774.0,87.5905,87.6385,87.4657,87.5137,27774.0
2021-11-16 12:00:00,91.19,91.22,91.09,91.09,12540.0,87.5521,87.5809,87.4561,87.4561,12540.0
2021-11-16 12:30:00,91.07,91.29,91.03,91.06,9071.0,87.4369,87.6481,87.3985,87.4273,9071.0
2021-11-16 13:00:00,91.09,91.2,91.05,91.17,11469.0,87.4561,87.5617,87.4177,87.5329,11469.0
2021-11-16 13:30:00,91.19,91.24,91.13,91.16,13426.0,87.5521,87.6001,87.4945,87.5233,13426.0
2021-11-16 14:00:00,91.17,91.19,91.08,91.11,15798.0,87.5329,87.5521,87.4465,87.4753,15798.0
2021-11-16 14:30:00,91.13,91.21,91.12,91.16,14218.0,87.4945,87.5713,87.4849,87.5233,14218.0
2021-11-16 15:00:00,91.14,91.25,91.05,91.09,18980.0,87.5041,87.6097,87.4177,87.4561,18980.0
2021-11-16 15:30:00,91.14,91.22,90.95,91.09,132089.0,87.5041,87.5809,87.3217,87.4561,132089.0
2021-11-17 09:30:00,91.13,91.46,90.86,91.28,34351.0,87.4945,87.8113,87.2353,87.6385,34351.0
2021-11-17 10:00:00,91.24,91.37,90.95,91.09,19391.0,87.6001,87.7249,87.3217,87.4561,19391.0
2021-11-17 10:30:00,90.94,91.23,90.89,91.09,16897.0,87.3121,87.5905,87.2641,87.4561,16897.0
2021-11-17 11:00:00,91.08,91.44,91.04,91.4,18786.0,87.4465,87.7921,87.4081,87.7537,18786.0
2021-11-17 11:30:00,91.41,91.45,91.27,91.27,25445.0,87.7633,87.8017,87.6289,87.6289,25445.0
2021-11-17 12:00:00,91.33,91.5,91.29,91.5,20415.0,87.6865,87.8497,87.6481,87.8497,20415.0
2021-11-17 12:30:00,91.48,91.61,91.3,91.44,24802.0,87.8305,87.9553,87.6577,87.7921,24802.0
2021-11-17 13:00:00,91.43,91.57,91.42,91.42,17597.0,87.7825,87.9169,87.7729,87.7729,17597.0
2021-11-17 13:30:00,91.43,91.45,91.23,91.35,24782.0,87.7825,87.8017,87.5905,87.7057,24782.0
2021-11-17 14:00:00,91.36,91.43,91.21,91.24,36222.0,87.7153,87.7825,87.5713,87.6001,36222.0
2021-11-17 14:30:00,91.25,91.46,91.23,91.4,26796.0,87.6097,87.8113,87.5905,87.7537,26796.0
2021-11-17 15:00:00,91.38,91.55,91.26,91.33,63522.0,87.7345,87.8977,87.6193,87.6865,63522.0
2021-11-17 15:30:00,91.32,91.62,91.27,91.5,127267.0,87.6769,87.9649,87.6289,87.8497,127267.0
2021-11-18 09:30:00,91.49,91.5,90.98,91.22,93376.0,87.8401,87.8497,87.3505,87.5809,93376.0
2021-11-18 10:00:00,91.12,91.31,91.07,91.07,23490.0,87.4849,87.6673,87.4369,87.4369,23490.0
2021-11-18 10:30:00,91.06,91.06,90.83,90.98,36399.0,87.4273,87.4273,87.2065,87.3505,36399.0
2021-11-18 11:00:00,90.99,90.99,90.77,90.81,53788.0,87.3601,87.3601,87.1488,87.1872,53788.0
2021-11-18 11:30:00,90.85,91.11,90.78,90.82,21429.0,87.2257,87.4753,87.1584,87.1968,21429.0
2021-11-18 12:00:00,90.86,91.0,90.83,90.83,38388.0,87.2353,87.3697,87.2065,87.2065,38388.0
2021-11-18 12:30:00,90.84,90.99,90.79,90.8,27883.0,87.2161,87.3601,87.168,87.1776,27883.0
2021-11-18 13:00:00,90.79,90.83,90.64,90.78,12720.0,87.168,87.2065,87.024,87.1584,12720.0
2021-11-18 13:30:00,90.78,91.04,90.74,90.99,24724.0,87.1584,87.4081,87.12,87.3601,24724.0
2021-11-18 14:00:00,91.01,91.11,90.91,91.11,22396.0,87.3793,87.4753,87.2833,87.4753,22396.0
2021-11-18 14:30:00,91.1,91.21,91.0,91.14,48371.0,87.4657,87.5713,87.3697,87.5041,48371.0
2021-11-18 15:00:00,91.15,91.21,91.02,91.17,36052.0,87.5137,87.5713,87.3889,87.5329,36052.0
2021-11-18 15:30:00,91.17,91.24,91.03,91.22,130667.0,87.5329,87.6001,87.3985,87.5809,130667.0
2021-11-19 09:30:00,91.99,93.0,91.77,92.5,113387.0,88.3202,89.2899,88.109,88.8098,113387.0
2021-11-19 10:00:00,92.55,92.95,92.51,92.73,55492.0,88.8578,89.2419,88.8194,89.0307,55492.0
2021-11-19 10:30:00,92.73,93.06,92.69,92.87,46521.0,89.0307,89.3475,88.9922,89.1651,46521.0
2021-11-19 11:00:00,92.88,93.05,92.78,92.98,23613.0,89.1747,89.3379,89.0787,89.2707,23613.0
2021-11-19 11:30:00,93.01,93.03,92.71,92.74,28306.0,89.2995,89.3187,89.0115,89.0403,28306.0
2021-11-19 12:00:00,92.73,92.75,92.42,92.48,22435.0,89.0307,89.0499,88.733,88.7906,22435.0
2021-11-19 12:30:00,92.46,92.58,92.39,92.45,19282.0,88.7714,88.8866,88.7042,88.7618,19282.0
2021-11-19 13:00:00,92.43,92.49,92.37,92.42,14686.0,88.7426,88.8002,88.685,88.733,14686.0
2021-11-19 13:30:00,92.4,92.59,92.35,92.49,20811.0,88.7138,88.8962,88.6658,88.8002,20811.0
2021-11-19 14:00:00,92.52,92.79,92.52,92.61,43385.0,88.829,89.0883,88.829,88.9154,43385.0
2021-11-19 14:30:00,92.59,92.72,92.57,92.59,30899.0,88.8962,89.0211,88.877,88.8962,30899.0
2021-11-19 15:00:00,92.59,92.63,92.21,92.32,52601.0,88.8962,88.9346,88.5314,88.637,52601.0
2021-11-19 15:30:00,92.34,92.35,91.96,92.24,323425.0,88.6562,88.6658,88.2914,88.5602,323425.0
2021-11-22 09:30:00,92.23,92.88,91.93,92.88,63160.0,88.5506,89.1747,88.2626,89.1747,63160.0
2021-11-22 10:00:00,92.88,93.13,92.73,93.1,28005.0,89.1747,89.4147,89.0307,89.3859,28005.0
2021-11-22 10:30:00,93.13,93.74,93.04,93.62,39833.0,89.4147,90.0004,89.3283,89.8851,39833.0
2021-11-22 11:00:00,93.62,94.03,93.6,94.0,56392.0,89.8851,90.2788,89.8659,90.25,56392.0
2021-11-22 11:30:00,94.03,94.29,93.92,94.24,35023.0,90.2788,90.5284,90.1732,90.4804,35023.0
2021-11-22 12:00:00,94.22,94.45,94.06,94.08,40738.0,90.4612,90.682,90.3076,90.3268,40738.0
2021-11-22 12:30:00,94.09,94.21,94.02,94.18,37820.0,90.3364,90.4516,90.2692,90.4228,37820.0
2021-11-22 13:00:00,94.18,94.22,93.83,93.84,36701.0,90.4228,90.4612,90.0868,90.0964,36701.0
2021-11-22 13:30:00,93.8,93.85,93.7,93.8,35915.0,90.058,90.106,89.962,90.058,35915.0
2021-11-22 14:00:00,93.79,93.83,93.55,93.57,130883.0,90.0484,90.0868,89.8179,89.8371,130883.0
2021-11-22 14:30:00,93.59,93.87,93.55,93.86,44170.0,89.8563,90.1252,89.8179,90.1156,44170.0
2021-11-22 15:00:00,93.86,94.16,93.82,94.15,50040.0,90.1156,90.4036,90.0772,90.394,50040.0
2021-11-22 15:30:00,94.15,94.16,93.63,93.77,245299.0,90.394,90.4036,89.8947,90.0292,245299.0
2021-11-23 09:30:00,93.76,94.3,93.69,93.84,48180.0,90.0196,90.538,89.9524,90.0964,48180.0
2021-11-23 10:00:00,93.71,93.93,93.41,93.49,26933.0,89.9716,90.1828,89.6835,89.7603,26933.0
2021-11-23 10:30:00,93.52,94.34,93.46,94.31,32065.0,89.7891,90.5764,89.7315,90.5476,32065.0
2021-11-23 11:00:00,94.28,94.35,94.05,94.27,27838.0,90.5188,90.586,90.298,90.5092,27838.0
2021-11-23 11:30:00,94.25,94.43,94.1,94.4,33382.0,90.49,90.6628,90.346,90.634,33382.0
2021-11-23 12:00:00,94.44,94.49,93.9,94.03,46882.0,90.6724,90.7204,90.154,90.2788,46882.0
2021-11-23 12:30:00,93.99,94.03,93.69,93.76,22561.0,90.2404,90.2788,89.9524,90.0196,22561.0
2021-11-23 13:00:00,93.75,94.19,93.75,94.03,33032.0,90.01,90.4324,90.01,90.2788,33032.0
2021-11-23 13:30:00,94.08,94.27,94.04,94.27,26147.0,90.3268,90.5092,90.2884,90.5092,26147.0
2021-11-23 14:00:00,94.21,94.26,94.1,94.24,35369.0,90.4516,90.4996,90.346,90.4804,35369.0
2021-11-23 14:30:00,94.25,94.46,94.15,94.43,36980.0,90.49,90.6916,90.394,90.6628,36980.0
2021-11-23 15:00:00,94.43,94.61,94.4,94.53,72050.0,90.6628,90.8357,90.634,90.7588,72050.0
2021-11-23 15:30:00,94.5,94.52,94.09,94.13,135350.0,90.73,90.7492,90.3364,90.3748,135350.0
2021-11-24 09:30:00,93.82,94.05,93.46,93.74,47107.0,90.0772,90.298,89.7315,90.0004,47107.0
2021-11-24 10:00:00,93.78,93.86,93.01,93.13,23092.0,90.0388,90.1156,89.2995,89.4147,23092.0
2021-11-24 10:30:00,93.08,93.26,92.83,93.1,17390.0,89.3667,89.5395,89.1267,89.3859,17390.0
2021-11-24 11:00:00,93.07,93.41,93.01,93.07,16526.0,89.3571,89.6835,89.2995,89.3571,16526.0
2021-11-24 11:30:00,93.08,93.22,92.89,93.07,23909.0,89.3667,89.5011,89.1843,89.3571,23909.0
2021-11-24 12:00:00,93.08,93.22,92.95,93.11,23711.0,89.3667,89.5011,89.2419,89.3955,23711.0
2021-11-24 12:30:00,93.14,93.34,93.01,93.24,23250.0,89.4243,89.6163,89.2995,89.5203,23250.0
2021-11-24 13:00:00,93.28,93.28,92.79,92.85,24624.0,89.5587,89.5587,89.0883,89.1459,24624.0
2021-11-24 13:30:00,92.84,93.08,92.78,93.04,16113.0,89.1363,89.3667,89.0787,89.3283,16113.0
2021-11-24 14:00:00,93.07,93.17,92.94,93.17,26026.0,89.3571,89.4531,89.2323,89.4531,26026.0
2021-11-24 14:30:00,93.15,93.18,92.97,93.05,29423.0,89.4339,89.4627,89.2611,89.3379,29423.0
2021-11-24 15:00:00,93.1,93.21,92.97,93.14,37265.0,89.3859,89.4915,89.2611,89.4243,37265.0
2021-11-24 15:30:00,93.14,93.4,93.03,93.38,139004.0,89.4243,89.6739,89.3187,89.6547,139004.0
2021-11-26 09:30:00,93.49,94.75,93.49,93.97,62123.0,89.7603,90.9701,89.7603,90.2212,62123.0
2021-11-26 10:00:00,93.9,94.02,93.5,93.79,42455.0,90.154,90.2692,89.7699,90.0484,42455.0
2021-11-26 10:30:00,93.82,93.98,93.61,93.96,33128.0,90.0772,90.2308,89.8755,90.2116,33128.0
2021-11-26 11:00:00,93.93,93.98,93.71,93.89,28130.0,90.1828,90.2308,89.9716,90.1444,28130.0
2021-11-26 11:30:00,93.9,93.96,93.71,93.78,39730.0,90.154,90.2116,89.9716,90.0388,39730.0
2021-11-26 12:00:00,93.75,94.08,93.67,93.99,32132.0,90.01,90.3268,89.9332,90.2404,32132.0
2021-11-26 12:30:00,94.0,94.08,93.28,93.39,100110.0,90.25,90.3268,89.5587,89.6643,100110.0
2021-11-29 09:30:00,93.89,93.9,92.93,93.72,69277.0,90.1444,90.154,89.2227,89.9812,69277.0
2021-11-29 10:00:00,93.71,93.97,93.54,93.87,35668.0,89.9716,90.2212,89.8083,90.1252,35668.0
2021-11-29 10:30:00,93.81,93.96,93.59,93.69,38475.0,90.0676,90.2116,89.8563,89.9524,38475.0
2021-11-29 11:00:00,93.79,94.0,93.76,93.94,31285.0,90.0484,90.25,90.0196,90.1924,31285.0
2021-11-29 11:30:00,93.93,94.16,93.78,93.81,22036.0,90.1828,90.4036,90.0388,90.0676,22036.0
2021-11-29 12:00:00,93.78,93.91,93.67,93.83,28536.0,90.0388,90.1636,89.9332,90.0868,28536.0
2021-11-29 12:30:00,93.8,93.91,93.75,93.84,18235.0,90.058,90.1636,90.01,90.0964,18235.0
2021-11-29 13:00:00,93.88,94.05,93.79,93.89,21567.0,90.1348,90.298,90.0484,90.1444,21567.0
2021-11-29 13:30:00,93.9,94.06,93.81,94.01,16998.0,90.154,90.3076,90.0676,90.2596,16998.0
2021-11-29 14:00:00,94.0,94.34,93.99,94.34,30038.0,90.25,90.5764,90.2404,90.5764,30038.0
2021-11-29 14:30:00,94.35,94.37,94.04,94.07,36897.0,90.586,90.6052,90.2884,90.3172,36897.0
2021-11-29 15:00:00,94.08,94.16,93.9,94.06,38613.0,90.3268,90.4036,90.154,90.3076,38613.0
2021-11-29 15:30:00,94.05,94.14,93.66,93.73,263577.0,90.298,90.3844,89.9236,89.9908,263577.0
2021-11-30 09:30:00,92.92,93.35,92.09,92.73,194672.0,89.2131,89.6259,88.4162,89.0307,194672.0
2021-11-30 10:00:00,92.76,93.04,92.11,92.17,121390.0,89.0595,89.3283,88.4354,88.493,121390.0
2021-11-30 10:30:00,92.17,92.22,91.61,91.77,88102.0,88.493,88.541,87.9553,88.109,88102.0
2021-11-30 11:00:00,91.77,92.09,91.63,91.97,67297.0,88.109,88.4162,87.9745,88.301,67297.0
2021-11-30 11:30:00,92.01,92.18,91.71,91.97,43692.0,88.3394,88.5026,88.0513,88.301,43692.0
2021-11-30 12:00:00,91.99,92.12,91.74,91.88,63219.0,88.3202,88.445,88.0801,88.2146,63219.0
2021-11-30 12:30:00,91.86,91.93,91.51,91.62,56046.0,88.1954,88.2626,87.8593,87.9649,56046.0
2021-11-30 13:00:00,91.62,91.68,91.36,91.63,46868.0,87.9649,88.0225,87.7153,87.9745,46868.0
2021-11-30 13:30:00,91.66,91.76,91.24,91.29,61709.0,88.0033,88.0993,87.6001,87.6481,61709.0
2021-11-30 14:00:00,91.3,91.4,91.02,91.06,67733.0,87.6577,87.7537,87.3889,87.4273,67733.0
2021-11-30 14:30:00,91.06,91.18,90.69,90.69,82218.0,87.4273,87.5425,87.072,87.072,82218.0
2021-11-30 15:00:00,90.7,90.71,89.99,90.07,116447.0,87.0816,87.0912,86.4,86.4768,116447.0
2021-11-30 15:30:00,90.05,90.15,88.94,89.36,553301.0,86.4576,86.5536,85.3919,85.7951,553301.0
2021-12-01 09:30:00,89.95,91.74,89.73,90.47,172161.0,86.3616,88.0801,86.1503,86.8608,172161.0
2021-12-01 10:00:00,90.42,91.73,90.41,91.42,58004.0,86.8128,88.0705,86.8032,87.7729,58004.0
2021-12-01 10:30:00,91.36,91.43,90.92,91.18,64931.0,87.7153,87.7825,87.2929,87.5425,64931.0
2021-12-01 11:00:00,91.18,91.7,91.04,91.46,54065.0,87.5425,88.0417,87.4081,87.8113,54065.0
2021-12-01 11:30:00,91.53,92.18,91.41,92.0,88882.0,87.8785,88.5026,87.7633,88.3298,88882.0
2021-12-01 12:00:00,92.01,92.02,91.52,91.62,35651.0,88.3394,88.349,87.8689,87.9649,35651.0
2021-12-01 12:30:00,91.63,92.19,91.54,92.12,66101.0,87.9745,88.5122,87.8881,88.445,66101.0
2021-12-01 13:00:00,91.96,92.3,91.88,92.2,769723.0,88.2914,88.6178,88.2146,88.5218,769723.0
2021-12-01 13:30:00,92.21,92.36,91.54,91.75,53911.0,88.5314,88.6754,87.8881,88.0897,53911.0
2021-12-01 14:00:00,91.75,92.06,91.59,92.04,47820.0,88.0897,88.3874,87.9361,88.3682,47820.0
2021-12-01 14:30:00,92.02,92.08,91.77,92.0,53509.0,88.349,88.4066,88.109,88.3298,53509.0
2021-12-01 15:00:00,92.0,92.04,91.61,91.76,114380.0,88.3298,88.3682,87.9553,88.0993,114380.0
2021-12-01 15:30:00,91.74,91.78,90.62,90.67,336946.0,88.0801,88.1186,87.0048,87.0528,336946.0
2021-12-02 09:30:00,90.95,91.7,90.64,91.64,108663.0,87.3217,88.0417,87.024,87.9841,108663.0
2021-12-02 10:00:00,91.55,91.97,91.35,91.84,86018.0,87.8977,88.301,87.7057,88.1762,86018.0
2021-12-02 10:30:00,91.87,92.04,91.43,91.62,68504.0,88.205,88.3682,87.7825,87.9649,68504.0
2021-12-02 11:00:00,91.65,91.76,91.26,91.34,26176.0,87.9937,88.0993,87.6193,87.6961,26176.0
2021-12-02 11:30:00,91.37,91.51,91.27,91.51,44665.0,87.7249,87.8593,87.6289,87.8593,44665.0
2021-12-02 12:00:00,91.5,91.56,91.2,91.2,28403.0,87.8497,87.9073,87.5617,87.5617,28403.0
2021-12-02 12:30:00,91.23,91.53,91.1,91.47,36128.0,87.5905,87.8785,87.4657,87.8209,36128.0
2021-12-02 13:00:00,91.41,91.92,91.27,91.75,27957.0,87.7633,88.253,87.6289,88.0897,27957.0
2021-12-02 13:30:00,91.78,91.99,91.61,91.8,41225.0,88.1186,88.3202,87.9553,88.1378,41225.0
2021-12-02 14:00:00,91.76,91.8,91.56,91.75,64532.0,88.0993,88.1378,87.9073,88.0897,64532.0
2021-12-02 14:30:00,91.73,91.73,91.46,91.55,52795.0,88.0705,88.0705,87.8113,87.8977,52795.0
2021-12-02 15:00:00,91.53,91.65,91.39,91.59,63461.0,87.8785,87.9937,87.7441,87.9361,63461.0
2021-12-02 15:30:00,91.59,91.73,90.97,91.07,352569.0,87.9361,88.0705,87.3409,87.4369,352569.0
2021-12-03 09:30:00,91.82,92.02,91.52,91.59,37393.0,88.157,88.349,87.8689,87.9361,37393.0
2021-12-03 10:00:00,91.58,92.0,91.52,91.88,36960.0,87.9265,88.3298,87.8689,88.2146,36960.0
2021-12-03 10:30:00,91.89,91.89,91.5,91.59,23076.0,88.2242,88.2242,87.8497,87.9361,23076.0
2021-12-03 11:00:00,91.54,92.0,91.48,91.99,31306.0,87.8881,88.3298,87.8305,88.3202,31306.0
2021-12-03 11:30:00,91.97,92.02,91.6,91.7,64067.0,88.301,88.349,87.9457,88.0417,64067.0
2021-12-03 12:00:00,91.73,92.03,91.73,92.03,41914.0,88.0705,88.3586,88.0705,88.3586,41914.0
2021-12-03 12:30:00,92.01,92.01,91.67,91.86,28016.0,88.3394,88.3394,88.0129,88.1954,28016.0
2021-12-03 13:00:00,91.87,92.06,91.86,91.97,79829.0,88.205,88.3874,88.1954,88.301,79829.0
2021-12-03 13:30:00,92.0,92.0,91.86,91.89,26527.0,88.3298,88.3298,88.1954,88.2242,26527.0
2021-12-03 14:00:00,91.84,91.86,91.47,91.57,60534.0,88.1762,88.1954,87.8209,87.9169,60534.0
2021-12-03 14:30:00,91.59,91.8,91.48,91.6,27603.0,87.9361,88.1378,87.8305,87.9457,27603.0
2021-12-03 15:00:00,91.63,91.73,91.51,91.63,34550.0,87.9745,88.0705,87.8593,87.9745,34550.0
2021-12-03 15:30:00,91.61,92.39,91.53,92.32,266110.0,87.9553,88.7042,87.8785,88.637,266110.0
2021-12-06 09:30:00,92.33,93.47,92.26,93.09,161233.0,88.6466,89.7411,88.5794,89.3763,161233.0
2021-12-06 10:00:00,93.08,93.62,92.99,93.48,137426.0,89.3667,89.8851,89.2803,89.7507,137426.0
2021-12-06 10:30:00,93.52,93.75,93.37,93.73,117480.0,89.7891,90.01,89.6451,89.9908,117480.0
2021-12-06 11:00:00,93.7,93.85,93.57,93.72,100784.0,89.962,90.106,89.8371,89.9812,100784.0
2021-12-06 11:30:00,93.72,93.81,93.57,93.7,101363.0,89.9812,90.0676,89.8371,89.962,101363.0
2021-12-06 12:00:00,93.75,94.0,93.52,93.91,94818.0,90.01,90.25,89.7891,90.1636,94818.0
2021-12-06 12:30:00,93.91,94.06,93.77,93.94,117052.0,90.1636,90.3076,90.0292,90.1924,117052.0
2021-12-06 13:00:00,94.01,94.03,93.73,93.89,46486.0,90.2596,90.2788,89.9908,90.1444,46486.0
2021-12-06 13:30:00,93.86,93.97,93.73,93.83,54129.0,90.1156,90.2212,89.9908,90.0868,54129.0
2021-12-06 14:00:00,93.82,93.86,93.54,93.79,65260.0,90.0772,90.1156,89.8083,90.0484,65260.0
2021-12-06 14:30:00,93.85,94.0,93.76,93.88,87779.0,90.106,90.25,90.0196,90.1348,87779.0
2021-12-06 15:00:00,93.92,94.03,93.79,93.95,149349.0,90.1732,90.2788,90.0484,90.202,149349.0
2021-12-06 15:30:00,93.96,94.37,93.86,94.17,385944.0,90.2116,90.6052,90.1156,90.4132,385944.0
2021-12-07 09:30:00,93.82,94.68,93.58,94.41,174059.0,90.0772,90.9029,89.8467,90.6436,174059.0
2021-12-07 10:00:00,94.36,94.6,94.18,94.34,75638.0,90.5956,90.8261,90.4228,90.5764,75638.0
2021-12-07 10:30:00,94.31,94.45,93.51,93.63,69864.0,90.5476,90.682,89.7795,89.8947,69864.0
2021-12-07 11:00:00,93.59,93.7,93.08,93.25,60431.0,89.8563,89.962,89.3667,89.5299,60431.0
2021-12-07 11:30:00,93.25,93.4,93.13,93.22,71630.0,89.5299,89.6739,89.4147,89.5011,71630.0
2021-12-07 12:00:00,93.23,93.3,92.94,93.06,28014.0,89.5107,89.5779,89.2323,89.3475,28014.0
2021-12-07 12:30:00,93.11,93.11,92.83,92.87,31005.0,89.3955,89.3955,89.1267,89.1651,31005.0
2021-12-07 13:00:00,92.87,93.05,92.63,92.65,36407.0,89.1651,89.3379,88.9346,88.9538,36407.0
2021-12-07 13:30:00,92.68,92.89,92.66,92.81,40852.0,88.9826,89.1843,88.9634,89.1075,40852.0
2021-12-07 14:00:00,92.79,92.92,92.59,92.88,42387.0,89.0883,89.2131,88.8962,89.1747,42387.0
2021-12-07 14:30:00,92.9,93.19,92.88,93.14,36495.0,89.1939,89.4723,89.1747,89.4243,36495.0
2021-12-07 15:00:00,93.09,93.2,93.01,93.18,69316.0,89.3763,89.4819,89.2995,89.4627,69316.0
2021-12-07 15:30:00,93.16,93.16,92.77,92.95,179606.0,89.4435,89.4435,89.0691,89.2419,179606.0
2021-12-08 09:30:00,92.93,94.45,92.78,94.28,264720.0,89.2227,90.682,89.0787,90.5188,264720.0
2021-12-08 10:00:00,94.26,94.68,94.13,94.23,136329.0,90.4996,90.9029,90.3748,90.4708,136329.0
2021-12-08 10:30:00,94.25,94.35,94.01,94.16,94164.0,90.49,90.586,90.2596,90.4036,94164.0
2021-12-08 11:00:00,94.16,94.29,93.85,94.07,64712.0,90.4036,90.5284,90.106,90.3172,64712.0
2021-12-08 11:30:00,94.04,94.17,93.8,93.94,69763.0,90.2884,90.4132,90.058,90.1924,69763.0
2021-12-08 12:00:00,93.93,94.09,93.83,93.92,47491.0,90.1828,90.3364,90.0868,90.1732,47491.0
2021-12-08 12:30:00,93.95,94.11,93.92,94.03,28935.0,90.202,90.3556,90.1732,90.2788,28935.0
2021-12-08 13:00:00,94.03,94.63,94.02,94.57,41455.0,90.2788,90.8549,90.2692,90.7972,41455.0
2021-12-08 13:30:00,94.58,94.68,94.37,94.64,61175.0,90.8068,90.9029,90.6052,90.8645,61175.0
2021-12-08 14:00:00,94.64,94.93,94.6,94.82,109830.0,90.8645,91.1429,90.8261,91.0373,109830.0
2021-12-08 14:30:00,94.8,95.02,94.75,95.01,103847.0,91.0181,91.2293,90.9701,91.2197,103847.0
2021-12-08 15:00:00,95.0,95.23,94.91,95.16,150435.0,91.2101,91.4309,91.1237,91.3637,150435.0
2021-12-08 15:30:00,95.17,95.45,94.98,95.01,464195.0,91.3733,91.6421,91.1909,91.2197,464195.0
2021-12-09 09:30:00,95.26,95.37,94.67,95.26,139612.0,91.4597,91.5653,90.8933,91.4597,139612.0
2021-12-09 10:00:00,95.2,95.98,95.12,95.96,71058.0,91.4021,92.151,91.3253,92.1318,71058.0
2021-12-09 10:30:00,95.97,95.98,95.43,95.55,59826.0,92.1414,92.151,91.6229,91.7382,59826.0
2021-12-09 11:00:00,95.59,95.74,95.24,95.5,38871.0,91.7766,91.9206,91.4405,91.6901,38871.0
2021-12-09 11:30:00,95.51,95.79,95.48,95.73,26685.0,91.6997,91.9686,91.6709,91.911,26685.0
2021-12-09 12:00:00,95.73,95.83,95.69,95.77,26743.0,91.911,92.007,91.8726,91.9494,26743.0
2021-12-09 12:30:00,95.8,95.99,95.74,95.99,24277.0,91.9782,92.1606,91.9206,92.1606,24277.0
2021-12-09 13:00:00,95.95,96.25,95.92,96.2,43469.0,92.1222,92.4102,92.0934,92.3622,43469.0
2021-12-09 13:30:00,96.18,96.26,96.04,96.07,25670.0,92.343,92.4198,92.2086,92.2374,25670.0
2021-12-09 14:00:00,96.05,96.09,95.8,95.81,34360.0,92.2182,92.2566,91.9782,91.9878,34360.0
2021-12-09 14:30:00,95.83,96.08,95.76,96.08,32835.0,92.007,92.247,91.9398,92.247,32835.0
2021-12-09 15:00:00,96.09,96.19,95.95,96.0,69422.0,92.2566,92.3526,92.1222,92.1702,69422.0
2021-12-09 15:30:00,96.01,96.15,95.51,95.56,248228.0,92.1798,92.3142,91.6997,91.7478,248228.0
2021-12-10 09:30:00,95.64,96.07,95.39,95.95,109976.0,91.8246,92.2374,91.5845,92.1222,109976.0
2021-12-10 10:00:00,95.91,95.93,95.57,95.86,31347.0,92.0838,92.103,91.7574,92.0358,31347.0
2021-12-10 10:30:00,95.89,96.01,95.66,95.69,34834.0,92.0646,92.1798,91.8438,91.8726,34834.0
2021-12-10 11:00:00,95.68,95.89,95.46,95.8,73853.0,91.863,92.0646,91.6517,91.9782,73853.0
2021-12-10 11:30:00,95.78,95.8,95.49,95.56,76219.0,91.959,91.9782,91.6805,91.7478,76219.0
2021-12-10 12:00:00,95.54,95.6,95.3,95.36,36355.0,91.7286,91.7862,91.4981,91.5557,36355.0
2021-12-10 12:30:00,95.37,95.64,95.37,95.6,48540.0,91.5653,91.8246,91.5653,91.7862,48540.0
2021-12-10 13:00:00,95.63,95.64,95.4,95.47,44731.0,91.815,91.8246,91.5941,91.6613,44731.0
2021-12-10 13:30:00,95.47,95.54,95.37,95.49,34533.0,91.6613,91.7286,91.5653,91.6805,34533.0
2021-12-10 14:00:00,95.49,95.55,95.43,95.46,51700.0,91.6805,91.7382,91.6229,91.6517,51700.0
2021-12-10 14:30:00,95.47,95.56,95.39,95.49,57239.0,91.6613,91.7478,91.5845,91.6805,57239.0
2021-12-10 15:00:00,95.5,95.63,95.39,95.41,108362.0,91.6901,91.815,91.5845,91.6037,108362.0
2021-12-10 15:30:00,95.41,95.75,95.35,95.65,182311.0,91.6037,91.9302,91.5461,91.8342,182311.0
2021-12-13 09:30:00,95.64,96.34,95.2,95.29,55008.0,91.8246,92.4966,91.4021,91.4885,55008.0
2021-12-13 10:00:00,95.32,95.75,95.15,95.66,34672.0,91.5173,91.9302,91.3541,91.8438,34672.0
2021-12-13 10:30:00,95.69,96.24,95.66,96.16,31656.0,91.8726,92.4006,91.8438,92.3238,31656.0
2021-12-13 11:00:00,96.16,96.84,96.14,96.77,34979.0,92.3238,92.9767,92.3046,92.9095,34979.0
2021-12-13 11:30:00,96.78,97.44,96.78,97.39,35281.0,92.9191,93.5528,92.9191,93.5047,35281.0
2021-12-13 12:00:00,97.4,97.43,97.0,97.1,29587.0,93.5143,93.5432,93.1303,93.2263,29587.0
2021-12-13 12:30:00,97.09,97.35,97.07,97.24,28542.0,93.2167,93.4663,93.1975,93.3607,28542.0
2021-12-13 13:00:00,97.22,97.36,97.02,97.35,32405.0,93.3415,93.4759,93.1495,93.4663,32405.0
2021-12-13 13:30:00,97.35,97.43,97.17,97.39,21412.0,93.4663,93.5432,93.2935,93.5047,21412.0
2021-12-13 14:00:00,97.35,97.57,97.29,97.41,37101.0,93.4663,93.6776,93.4087,93.524,37101.0
2021-12-13 14:30:00,97.39,97.61,97.36,97.54,25735.0,93.5047,93.716,93.4759,93.6488,25735.0
2021-12-13 15:00:00,97.54,97.99,97.4,97.97,112804.0,93.6488,94.0808,93.5143,94.0616,112804.0
2021-12-13 15:30:00,97.99,98.11,97.73,97.73,283795.0,94.0808,94.196,93.8312,93.8312,283795.0
2021-12-14 09:30:00,97.88,98.21,97.31,97.73,139779.0,93.9752,94.292,93.4279,93.8312,139779.0
2021-12-14 10:00:00,97.76,97.9,97.13,97.37,80676.0,93.86,93.9944,93.2551,93.4855,80676.0
2021-12-14 10:30:00,97.33,97.69,97.08,97.67,41562.0,93.4471,93.7928,93.2071,93.7736,41562.0
2021-12-14 11:00:00,97.63,98.01,97.45,97.52,47398.0,93.7352,94.1,93.5624,93.6296,47398.0
2021-12-14 11:30:00,97.5,97.74,97.34,97.69,40978.0,93.6104,93.8408,93.4567,93.7928,40978.0
2021-12-14 12:00:00,97.72,98.03,97.65,97.94,36854.0,93.8216,94.1192,93.7544,94.0328,36854.0
2021-12-14 12:30:00,97.98,98.05,97.77,97.86,39588.0,94.0712,94.1384,93.8696,93.956,39588.0
2021-12-14 13:00:00,97.84,98.03,97.8,97.96,34067.0,93.9368,94.1192,93.8984,94.052,34067.0
2021-12-14 13:30:00,97.95,98.05,97.75,97.86,59337.0,94.0424,94.1384,93.8504,93.956,59337.0
2021-12-14 14:00:00,97.84,97.93,97.71,97.75,25896.0,93.9368,94.0232,93.812,93.8504,25896.0
2021-12-14 14:30:00,97.75,98.0,97.74,97.97,26270.0,93.8504,94.0904,93.8408,94.0616,26270.0
2021-12-14 15:00:00,97.99,98.01,97.87,97.96,60990.0,94.0808,94.1,93.9656,94.052,60990.0
2021-12-14 15:30:00,98.0,98.02,97.76,97.91,175981.0,94.0904,94.1096,93.86,94.004,175981.0
2021-12-15 09:30:00,98.04,99.31,98.04,99.01,93478.0,94.1288,95.3482,94.1288,95.0601,93478.0
2021-12-15 10:00:00,98.97,99.23,98.83,99.18,79433.0,95.0217,95.2713,94.8873,95.2233,79433.0
2021-12-15 10:30:00,99.18,99.76,99.13,99.46,65479.0,95.2233,95.7802,95.1753,95.4922,65479.0
2021-12-15 11:00:00,99.47,99.51,99.09,99.09,40576.0,95.5018,95.5402,95.1369,95.1369,40576.0
2021-12-15 11:30:00,99.11,99.69,99.05,99.46,49795.0,95.1561,95.713,95.0985,95.4922,49795.0
2021-12-15 12:00:00,99.48,99.89,99.38,99.7,52631.0,95.5114,95.905,95.4154,95.7226,52631.0
2021-12-15 12:30:00,99.67,99.7,99.43,99.65,41703.0,95.6938,95.7226,95.4634,95.6746,41703.0
2021-12-15 13:00:00,99.65,99.74,99.33,99.33,25415.0,95.6746,95.761,95.3674,95.3674,25415.0
2021-12-15 13:30:00,99.34,99.37,98.85,99.13,44257.0,95.377,95.4058,94.9065,95.1753,44257.0
2021-12-15 14:00:00,99.05,99.56,98.59,99.52,57585.0,95.0985,95.5882,94.6569,95.5498,57585.0
2021-12-15 14:30:00,99.57,100.04,99.47,99.71,106927.0,95.5978,96.049,95.5018,95.7322,106927.0
2021-12-15 15:00:00,99.71,100.08,99.59,99.8,114709.0,95.7322,96.0874,95.617,95.8186,114709.0
2021-12-15 15:30:00,99.79,99.82,98.97,99.13,479633.0,95.809,95.8378,95.0217,95.1753,479633.0
2021-12-16 09:30:00,98.97,99.72,98.63,99.72,67446.0,95.0217,95.7418,94.6953,95.7418,67446.0
2021-12-16 10:00:00,99.66,99.89,99.49,99.72,41307.0,95.6842,95.905,95.521,95.7418,41307.0
2021-12-16 10:30:00,99.74,100.0,99.6,100.0,36212.0,95.761,96.0106,95.6266,96.0106,36212.0
2021-12-16 11:00:00,99.99,100.51,99.97,100.36,61245.0,96.001,96.5003,95.9818,96.3563,61245.0
2021-12-16 11:30:00,100.36,100.67,100.35,100.64,30609.0,96.3563,96.6539,96.3467,96.6251,30609.0
2021-12-16 12:00:00,100.63,100.8,100.45,100.71,27071.0,96.6155,96.7787,96.4427,96.6923,27071.0
2021-12-16 12:30:00,100.67,101.04,100.58,100.97,25146.0,96.6539,97.0091,96.5675,96.9419,25146.0
2021-12-16 13:00:00,100.98,101.02,100.6,100.77,32360.0,96.9515,96.9899,96.5867,96.7499,32360.0
2021-12-16 13:30:00,100.76,100.85,100.64,100.8,45944.0,96.7403,96.8267,96.6251,96.7787,45944.0
2021-12-16 14:00:00,100.8,101.12,100.75,101.12,48059.0,96.7787,97.0859,96.7307,97.0859,48059.0
2021-12-16 14:30:00,101.09,101.35,100.93,101.11,76844.0,97.0571,97.3068,96.9035,97.0763,76844.0
2021-12-16 15:00:00,101.1,101.64,101.1,101.54,107140.0,97.0667,97.5852,97.0667,97.4892,107140.0
2021-12-16 15:30:00,101.55,101.7,101.33,101.53,364396.0,97.4988,97.6428,97.2876,97.4796,364396.0
2021-12-17 09:30:00,101.5,102.27,100.61,100.62,498394.0,97.4508,98.1901,96.5963,96.6059,498394.0
2021-12-17 10:00:00,100.63,100.69,99.48,99.54,175350.0,96.6155,96.6731,95.5114,95.569,175350.0
2021-12-17 10:30:00,99.57,99.81,99.25,99.52,129884.0,95.5978,95.8282,95.2905,95.5498,129884.0
2021-12-17 11:00:00,99.52,99.68,98.43,98.47,133930.0,95.5498,95.7034,94.5033,94.5417,133930.0
2021-12-17 11:30:00,98.48,98.94,98.19,98.54,144894.0,94.5513,94.9929,94.2728,94.6089,144894.0
2021-12-17 12:00:00,98.54,99.16,98.45,99.13,98766.0,94.6089,95.2041,94.5225,95.1753,98766.0
2021-12-17 12:30:00,99.12,99.36,98.88,98.88,86776.0,95.1657,95.3962,94.9353,94.9353,86776.0
2021-12-17 13:00:00,98.88,99.08,98.28,99.05,74909.0,94.9353,95.1273,94.3592,95.0985,74909.0
2021-12-17 13:30:00,99.01,99.19,98.77,99.09,44301.0,95.0601,95.2329,94.8297,95.1369,44301.0
2021-12-17 14:00:00,99.11,99.12,98.54,98.56,66785.0,95.1561,95.1657,94.6089,94.6281,66785.0
2021-12-17 14:30:00,98.55,98.65,98.25,98.41,106218.0,94.6185,94.7145,94.3304,94.4841,106218.0
2021-12-17 15:00:00,98.42,98.67,98.36,98.37,107017.0,94.4937,94.7337,94.4361,94.4457,107017.0
2021-12-17 15:30:00,98.4,98.67,97.55,98.1,558651.0,94.4745,94.7337,93.6584,94.1864,558651.0
2021-12-20 09:30:00,98.01,99.06,97.43,98.42,151289.0,94.1,95.1081,93.5432,94.4937,151289.0
2021-12-20 10:00:00,98.42,98.59,97.52,97.8,102265.0,94.4937,94.6569,93.6296,93.8984,102265.0
2021-12-20 10:30:00,97.85,98.75,97.84,98.47,54517.0,93.9464,94.8105,93.9368,94.5417,54517.0
2021-12-20 11:00:00,98.39,99.14,98.38,98.76,44823.0,94.4649,95.1849,94.4553,94.8201,44823.0
2021-12-20 11:30:00,98.78,98.99,98.52,98.98,40014.0,94.8393,95.0409,94.5897,95.0313,40014.0
2021-12-20 12:00:00,98.99,99.1,98.75,98.83,54628.0,95.0409,95.1465,94.8105,94.8873,54628.0
2021-12-20 12:30:00,98.8,98.86,98.51,98.75,36814.0,94.8585,94.9161,94.5801,94.8105,36814.0
2021-12-20 13:00:00,98.73,98.96,98.73,98.96,34989.0,94.7913,95.0121,94.7913,95.0121,34989.0
2021-12-20 13:30:00,98.94,99.17,98.94,98.97,31828.0,94.9929,95.2137,94.9929,95.0217,31828.0
2021-12-20 14:00:00,98.98,99.14,98.84,98.91,30083.0,95.0313,95.1849,94.8969,94.9641,30083.0
2021-12-20 14:30:00,98.89,98.9,98.59,98.7,37586.0,94.9449,94.9545,94.6569,94.7625,37586.0
2021-12-20 15:00:00,98.68,98.91,98.68,98.89,50419.0,94.7433,94.9641,94.7433,94.9449,50419.0
2021-12-20 15:30:00,98.87,99.02,98.76,98.85,199572.0,94.9257,95.0697,94.8201,94.9065,199572.0
2021-12-21 09:30:00,98.44,98.81,97.94,97.97,100631.0,94.5129,94.8681,94.0328,94.0616,100631.0
2021-12-21 10:00:00,98.01,98.01,96.87,97.03,146586.0,94.1,94.1,93.0055,93.1591,146586.0
2021-12-21 10:30:00,97.02,97.21,96.81,96.93,62803.0,93.1495,93.3319,92.9479,93.0631,62803.0
2021-12-21 11:00:00,96.95,97.06,96.77,96.91,44741.0,93.0823,93.1879,92.9095,93.0439,44741.0
2021-12-21 11:30:00,96.93,97.43,96.9,97.39,53878.0,93.0631,93.5432,93.0343,93.5047,53878.0
2021-12-21 12:00:00,97.43,97.8,97.35,97.72,119299.0,93.5432,93.8984,93.4663,93.8216,119299.0
2021-12-21 12:30:00,97.75,98.19,97.74,97.94,69584.0,93.8504,94.2728,93.8408,94.0328,69584.0
2021-12-21 13:00:00,97.96,98.02,97.75,97.92,38184.0,94.052,94.1096,93.8504,94.0136,38184.0
2021-12-21 13:30:00,97.9,98.07,97.84,97.86,39020.0,93.9944,94.1576,93.9368,93.956,39020.0
2021-12-21 14:00:00,97.86,98.13,97.77,98.12,96916.0,93.956,94.2152,93.8696,94.2056,96916.0
2021-12-21 14:30:00,98.12,98.15,97.91,98.13,71732.0,94.2056,94.2344,94.004,94.2152,71732.0
2021-12-21 15:00:00,98.12,98.35,98.03,98.23,87319.0,94.2056,94.4265,94.1192,94.3112,87319.0
2021-12-21 15:30:00,98.23,98.49,98.08,98.41,313601.0,94.3112,94.5609,94.1672,94.4841,313601.0
2021-12-22 09:30:00,98.5,99.42,98.39,98.49,53484.0,94.5705,95.4538,94.4649,94.5609,53484.0
2021-12-22 10:00:00,98.51,98.7,98.24,98.57,27379.0,94.5801,94.7625,94.3208,94.6377,27379.0
2021-12-22 10:30:00,98.58,99.18,98.52,99.04,47095.0,94.6473,95.2233,94.5897,95.0889,47095.0
2021-12-22 11:00:00,99.05,99.09,98.84,99.01,27489.0,95.0985,95.1369,94.8969,95.0601,27489.0
2021-12-22 11:30:00,99.03,99.08,98.89,98.9,31561.0,95.0793,95.1273,94.9449,94.9545,31561.0
2021-12-22 12:00:00,98.93,99.1,98.78,99.05,26072.0,94.9833,95.1465,94.8393,95.0985,26072.0
2021-12-22 12:30:00,99.07,99.37,98.96,99.34,22753.0,95.1177,95.4058,95.0121,95.377,22753.0
2021-12-22 13:00:00,99.31,99.31,99.13,99.27,28257.0,95.3482,95.3482,95.1753,95.3097,28257.0
2021-12-22 13:30:00,99.27,99.37,99.16,99.32,23206.0,95.3097,95.4058,95.2041,95.3578,23206.0
2021-12-22 14:00:00,99.34,99.38,99.12,99.3,23254.0,95.377,95.4154,95.1657,95.3386,23254.0
2021-12-22 14:30:00,99.28,99.28,99.06,99.17,18647.0,95.3193,95.3193,95.1081,95.2137,18647.0
2021-12-22 15:00:00,99.17,99.26,99.03,99.23,40098.0,95.2137,95.3001,95.0793,95.2713,40098.0
2021-12-22 15:30:00,99.21,99.57,99.18,99.39,132460.0,95.2521,95.5978,95.2233,95.425,132460.0
2021-12-23 09:30:00,99.61,100.18,99.4,100.18,39983.0,95.6362,96.1834,95.4346,96.1834,39983.0
2021-12-23 10:00:00,100.15,100.34,99.88,99.89,26984.0,96.1546,96.3371,95.8954,95.905,26984.0
2021-12-23 10:30:00,99.89,99.99,99.81,99.84,17922.0,95.905,96.001,95.8282,95.857,17922.0
2021-12-23 11:00:00,99.85,99.91,99.52,99.56,17848.0,95.8666,95.9242,95.5498,95.5882,17848.0
2021-12-23 11:30:00,99.54,99.93,99.52,99.82,21651.0,95.569,95.9434,95.5498,95.8378,21651.0
2021-12-23 12:00:00,99.83,99.85,99.63,99.68,14867.0,95.8474,95.8666,95.6554,95.7034,14867.0
2021-12-23 12:30:00,99.69,99.8,99.68,99.75,16653.0,95.713,95.8186,95.7034,95.7706,16653.0
2021-12-23 13:00:00,99.75,99.76,99.5,99.57,14006.0,95.7706,95.7802,95.5306,95.5978,14006.0
2021-12-23 13:30:00,99.59,99.66,99.56,99.64,19261.0,95.617,95.6842,95.5882,95.665,19261.0
2021-12-23 14:00:00,99.64,99.96,99.63,99.95,20487.0,95.665,95.9722,95.6554,95.9626,20487.0
2021-12-23 14:30:00,99.95,100.02,99.87,99.89,36682.0,95.9626,96.0298,95.8858,95.905,36682.0
2021-12-23 15:00:00,99.88,99.99,99.58,99.58,39530.0,95.8954,96.001,95.6074,95.6074,39530.0
2021-12-23 15:30:00,99.61,99.81,99.51,99.53,131834.0,95.6362,95.8282,95.5402,95.5594,131834.0
2021-12-27 09:30:00,99.61,100.1,99.37,99.88,42576.0,95.6362,96.1066,95.4058,95.8954,42576.0
2021-12-27 10:00:00,99.93,99.98,99.58,99.58,26754.0,95.9434,95.9914,95.6074,95.6074,26754.0
2021-12-27 10:30:00,99.58,99.96,99.58,99.61,27778.0,95.6074,95.9722,95.6074,95.6362,27778.0
2021-12-27 11:00:00,99.68,99.91,99.65,99.87,24274.0,95.7034,95.9242,95.6746,95.8858,24274.0
2021-12-27 11:30:00,99.81,99.96,99.71,99.77,12711.0,95.8282,95.9722,95.7322,95.7898,12711.0
2021-12-27 12:00:00,99.77,99.99,99.77,99.97,11658.0,95.7898,96.001,95.7898,95.9818,11658.0
2021-12-27 12:30:00,99.89,100.19,99.89,100.04,22937.0,95.905,96.193,95.905,96.049,22937.0
2021-12-27 13:00:00,100.03,100.13,99.9,100.12,15158.0,96.0394,96.1354,95.9146,96.1258,15158.0
2021-12-27 13:30:00,100.13,100.13,99.99,100.04,16828.0,96.1354,96.1354,96.001,96.049,16828.0
2021-12-27 14:00:00,100.05,100.1,99.89,99.97,17894.0,96.0586,96.1066,95.905,95.9818,17894.0
2021-12-27 14:30:00,99.93,100.08,99.91,100.04,24312.0,95.9434,96.0874,95.9242,96.049,24312.0
2021-12-27 15:00:00,100.02,100.06,99.89,100.03,18379.0,96.0298,96.0682,95.905,96.0394,18379.0
2021-12-27 15:30:00,100.04,100.36,100.04,100.36,114845.0,96.049,96.3563,96.049,96.3563,114845.0
2021-12-28 09:30:00,100.49,100.77,100.19,100.62,29661.0,96.4811,96.7499,96.193,96.6059,29661.0
2021-12-28 10:00:00,100.66,100.66,100.22,100.29,55964.0,96.6443,96.6443,96.2218,96.2891,55964.0
2021-12-28 10:30:00,100.25,100.44,100.17,100.31,43480.0,96.2507,96.4331,96.1738,96.3083,43480.0
2021-12-28 11:00:00,100.31,100.64,100.31,100.62,63147.0,96.3083,96.6251,96.3083,96.6059,63147.0
2021-12-28 11:30:00,100.62,100.62,100.17,100.17,27755.0,96.6059,96.6059,96.1738,96.1738,27755.0
2021-12-28 12:00:00,100.19,100.3,100.12,100.23,11932.0,96.193,96.2987,96.1258,96.2314,11932.0
2021-12-28 12:30:00,100.26,100.26,99.94,100.15,43071.0,96.2603,96.2603,95.953,96.1546,43071.0
2021-12-28 13:00:00,100.15,100.29,100.11,100.14,15002.0,96.1546,96.2891,96.1162,96.145,15002.0
2021-12-28 13:30:00,100.16,100.37,100.16,100.31,22473.0,96.1642,96.3659,96.1642,96.3083,22473.0
2021-12-28 14:00:00,100.33,100.4,100.24,100.31,20211.0,96.3275,96.3947,96.2411,96.3083,20211.0
2021-12-28 14:30:00,100.27,100.38,100.25,100.36,18870.0,96.2699,96.3755,96.2507,96.3563,18870.0
2021-12-28 15:00:00,100.38,100.51,100.1,100.13,49200.0,96.3755,96.5003,96.1066,96.1354,49200.0
2021-12-28 15:30:00,100.12,100.35,100.02,100.15,211577.0,96.1258,96.3467,96.0298,96.1546,211577.0
2021-12-29 09:30:00,100.43,101.0,100.26,100.94,54003.0,96.4235,96.9707,96.2603,96.9131,54003.0
2021-12-29 10:00:00,100.96,101.23,100.76,100.76,35531.0,96.9323,97.1916,96.7403,96.7403,35531.0
2021-12-29 10:30:00,100.79,100.91,100.61,100.65,36832.0,96.7691,96.8843,96.5963,96.6347,36832.0
2021-12-29 11:00:00,100.66,100.89,100.52,100.84,22058.0,96.6443,96.8651,96.5099,96.8171,22058.0
2021-12-29 11:30:00,100.85,101.09,100.83,100.96,26399.0,96.8267,97.0571,96.8075,96.9323,26399.0
2021-12-29 12:00:00,100.99,101.09,100.91,101.02,26743.0,96.9611,97.0571,96.8843,96.9899,26743.0
2021-12-29 12:30:00,101.02,101.05,100.91,100.96,21590.0,96.9899,97.0187,96.8843,96.9323,21590.0
2021-12-29 13:00:00,101.0,101.07,100.87,100.95,20909.0,96.9707,97.0379,96.8459,96.9227,20909.0
2021-12-29 13:30:00,100.9,101.03,100.89,100.92,34384.0,96.8747,96.9995,96.8651,96.8939,34384.0
2021-12-29 14:00:00,100.89,101.15,100.89,100.95,56248.0,96.8651,97.1147,96.8651,96.9227,56248.0
2021-12-29 14:30:00,100.95,101.08,100.93,101.0,27963.0,96.9227,97.0475,96.9035,96.9707,27963.0
2021-12-29 15:00:00,101.0,101.12,100.92,101.02,56731.0,96.9707,97.0859,96.8939,96.9899,56731.0
2021-12-29 15:30:00,101.04,101.24,100.94,100.97,184034.0,97.0091,97.2012,96.9131,96.9419,184034.0
2021-12-30 09:30:00,101.21,101.34,100.43,100.62,54562.0,97.1724,97.2972,96.4235,96.6059,54562.0
2021-12-30 10:00:00,100.69,100.89,100.33,100.74,48746.0,96.6731,96.8651,96.3275,96.7211,48746.0
2021-12-30 10:30:00,100.74,100.9,100.63,100.83,42332.0,96.7211,96.8747,96.6155,96.8075,42332.0
2021-12-30 11:00:00,100.84,101.0,100.71,100.84,27857.0,96.8171,96.9707,96.6923,96.8171,27857.0
2021-12-30 11:30:00,100.86,100.99,100.7,100.75,32002.0,96.8363,96.9611,96.6827,96.7307,32002.0
2021-12-30 12:00:00,100.77,100.94,100.72,100.89,31770.0,96.7499,96.9131,96.7019,96.8651,31770.0
2021-12-30 12:30:00,100.93,101.12,100.84,100.85,39511.0,96.9035,97.0859,96.8171,96.8267,39511.0
2021-12-30 13:00:00,100.88,100.98,100.85,100.9,31679.0,96.8555,96.9515,96.8267,96.8747,31679.0
2021-12-30 13:30:00,100.87,101.2,100.85,101.2,58489.0,96.8459,97.1628,96.8267,97.1628,58489.0
2021-12-30 14:00:00,101.2,101.29,101.09,101.19,41628.0,97.1628,97.2492,97.0571,97.1532,41628.0
2021-12-30 14:30:00,101.21,101.31,101.16,101.23,88774.0,97.1724,97.2684,97.1243,97.1916,88774.0
2021-12-30 15:00:00,101.22,101.58,101.19,101.36,66695.0,97.182,97.5276,97.1532,97.3164,66695.0
2021-12-30 15:30:00,101.36,101.6,101.33,101.43,177388.0,97.3164,97.5468,97.2876,97.3836,177388.0
2021-12-31 09:30:00,101.67,102.12,101.42,101.87,51630.0,97.614,98.0461,97.374,97.806,51630.0
2021-12-31 10:00:00,101.88,102.37,101.87,102.37,31706.0,97.8156,98.2861,97.806,98.2861,31706.0
2021-12-31 10:30:00,102.34,102.34,101.93,102.01,33059.0,98.2573,98.2573,97.8636,97.9404,33059.0
2021-12-31 11:00:00,102.02,102.4,101.99,102.04,42485.0,97.95,98.3149,97.9212,97.9692,42485.0
2021-12-31 11:30:00,102.07,102.32,101.97,102.26,33741.0,97.998,98.2381,97.902,98.1805,33741.0
2021-12-31 12:00:00,102.25,102.68,102.15,102.58,40706.0,98.1709,98.5837,98.0749,98.4877,40706.0
2021-12-31 12:30:00,102.58,102.67,102.46,102.63,51285.0,98.4877,98.5741,98.3725,98.5357,51285.0
2021-12-31 13:00:00,102.62,102.77,102.59,102.71,34385.0,98.5261,98.6701,98.4973,98.6125,34385.0
2021-12-31 13:30:00,102.73,102.86,102.69,102.81,32535.0,98.6317,98.7565,98.5933,98.7085,32535.0
2021-12-31 14:00:00,102.81,102.96,102.54,102.66,89368.0,98.7085,98.8525,98.4493,98.5645,89368.0
2021-12-31 14:30:00,102.66,102.9,102.62,102.71,31947.0,98.5645,98.7949,98.5261,98.6125,31947.0
2021-12-31 15:00:00,102.71,102.8,102.48,102.7,51063.0,98.6125,98.6989,98.3917,98.6029,51063.0
2021-12-31 15:30:00,102.71,103.0,102.5,102.52,253051.0,98.6125,98.8909,98.4109,98.4301,253051.0
2022-01-03 09:30:00,101.37,101.49,100.02,100.04,121438.0,97.326,97.4412,96.0298,96.049,121438.0
2022-01-03 10:00:00,100.07,100.53,99.78,100.38,105013.0,96.0778,96.5195,95.7994,96.3755,105013.0
2022-01-03 10:30:00,100.31,100.71,99.96,100.62,56009.0,96.3083,96.6923,95.9722,96.6059,56009.0
2022-01-03 11:00:00,100.62,100.71,100.45,100.48,45538.0,96.6059,96.6923,96.4427,96.4715,45538.0
2022-01-03 11:30:00,100.51,100.62,100.37,100.58,31064.0,96.5003,96.6059,96.3659,96.5675,31064.0
2022-01-03 12:00:00,100.64,100.97,100.58,100.87,31197.0,96.6251,96.9419,96.5675,96.8459,31197.0
2022-01-03 12:30:00,100.87,101.0,100.52,100.56,59067.0,96.8459,96.9707,96.5099,96.5483,59067.0
2022-01-03 13:00:00,100.56,100.81,100.35,100.72,22284.0,96.5483,96.7883,96.3467,96.7019,22284.0
2022-01-03 13:30:00,100.74,100.89,100.57,100.89,26874.0,96.7211,96.8651,96.5579,96.8651,26874.0
2022-01-03 14:00:00,100.86,101.05,100.81,100.91,43270.0,96.8363,97.0187,96.7883,96.8843,43270.0
2022-01-03 14:30:00,100.88,101.22,100.87,101.03,32598.0,96.8555,97.182,96.8459,96.9995,32598.0
2022-01-03 15:00:00,101.04,101.32,101.04,101.29,50389.0,97.0091,97.278,97.0091,97.2492,50389.0
2022-01-03 15:30:00,101.28,101.84,101.28,101.71,187674.0,97.2396,97.7772,97.2396,97.6524,187674.0
2022-01-04 09:30:00,100.89,101.08,99.57,100.82,129874.0,96.8651,97.0475,95.5978,96.7979,129874.0
2022-01-04 10:00:00,100.83,101.52,100.68,101.13,61686.0,96.8075,97.47,96.6635,97.0955,61686.0
2022-01-04 10:30:00,101.16,102.21,101.14,102.1,44268.0,97.1243,98.1325,97.1051,98.0268,44268.0
2022-01-04 11:00:00,102.16,102.38,101.82,102.14,56857.0,98.0845,98.2957,97.758,98.0653,56857.0
2022-01-04 11:30:00,102.14,102.25,101.98,102.23,39208.0,98.0653,98.1709,97.9116,98.1517,39208.0
2022-01-04 12:00:00,102.24,102.35,102.02,102.05,29928.0,98.1613,98.2669,97.95,97.9788,29928.0
2022-01-04 12:30:00,102.06,102.11,101.89,102.09,26996.0,97.9884,98.0364,97.8252,98.0172,26996.0
2022-01-04 13:00:00,102.09,102.33,102.06,102.28,28778.0,98.0172,98.2477,97.9884,98.1997,28778.0
2022-01-04 13:30:00,102.25,102.26,101.87,102.22,26857.0,98.1709,98.1805,97.806,98.1421,26857.0
2022-01-04 14:00:00,102.21,102.54,102.21,102.53,39851.0,98.1325,98.4493,98.1325,98.4397,39851.0
2022-01-04 14:30:00,102.54,102.55,102.27,102.29,62329.0,98.4493,98.4589,98.1901,98.2093,62329.0
2022-01-04 15:00:00,102.28,102.49,102.17,102.22,56986.0,98.1997,98.4013,98.0941,98.1421,56986.0
2022-01-04 15:30:00,102.23,102.3,101.82,101.84,154840.0,98.1517,98.2189,97.758,97.7772,154840.0
2022-01-05 09:30:00,102.07,103.14,102.05,102.73,87210.0,97.998,99.0254,97.9788,98.6317,87210.0
2022-01-05 10:00:00,102.71,103.09,102.38,102.83,66466.0,98.6125,98.9774,98.2957,98.7277,66466.0
2022-01-05 10:30:00,102.86,103.22,102.48,102.51,45189.0,98.7565,99.1022,98.3917,98.4205,45189.0
2022-01-05 11:00:00,102.5,102.63,102.06,102.45,49860.0,98.4109,98.5357,97.9884,98.3629,49860.0
2022-01-05 11:30:00,102.41,102.81,102.37,102.69,24419.0,98.3245,98.7085,98.2861,98.5933,24419.0
2022-01-05 12:00:00,102.73,102.89,102.62,102.89,32378.0,98.6317,98.7853,98.5261,98.7853,32378.0
2022-01-05 12:30:00,102.93,103.14,102.93,102.97,25710.0,98.8237,99.0254,98.8237,98.8621,25710.0
2022-01-05 13:00:00,103.01,103.17,102.81,102.81,23861.0,98.9005,99.0542,98.7085,98.7085,23861.0
2022-01-05 13:30:00,102.85,103.04,102.76,102.85,25893.0,98.7469,98.9293,98.6605,98.7469,25893.0
2022-01-05 14:00:00,102.8,102.95,102.54,102.87,27965.0,98.6989,98.8429,98.4493,98.7661,27965.0
2022-01-05 14:30:00,102.85,102.9,102.63,102.81,33806.0,98.7469,98.7949,98.5357,98.7085,33806.0
2022-01-05 15:00:00,102.82,103.06,102.66,103.02,62919.0,98.7181,98.9486,98.5645,98.9101,62919.0
2022-01-05 15:30:00,103.01,103.08,102.52,102.58,221872.0,98.9005,98.9678,98.4301,98.4877,221872.0
2022-01-06 09:30:00,102.52,103.31,102.26,103.19,102354.0,98.4301,99.1886,98.1805,99.0734,102354.0
2022-01-06 10:00:00,103.27,104.0,103.15,103.15,77605.0,99.1502,99.8511,99.035,99.035,77605.0
2022-01-06 10:30:00,103.18,103.48,102.87,102.88,84132.0,99.0638,99.3518,98.7661,98.7757,84132.0
2022-01-06 11:00:00,102.87,103.28,102.77,103.19,45878.0,98.7661,99.1598,98.6701,99.0734,45878.0
2022-01-06 11:30:00,103.25,103.37,103.07,103.19,35013.0,99.131,99.2462,98.9582,99.0734,35013.0
2022-01-06 12:00:00,103.18,103.45,102.88,103.34,26170.0,99.0638,99.323,98.7757,99.2174,26170.0
2022-01-06 12:30:00,103.31,103.43,103.19,103.23,34466.0,99.1886,99.3038,99.0734,99.1118,34466.0
2022-01-06 13:00:00,103.22,103.3,102.99,103.14,32588.0,99.1022,99.179,98.8813,99.0254,32588.0
2022-01-06 13:30:00,103.16,103.16,102.69,102.77,29646.0,99.0446,99.0446,98.5933,98.6701,29646.0
2022-01-06 14:00:00,102.78,103.03,102.74,103.03,32510.0,98.6797,98.9197,98.6413,98.9197,32510.0
2022-01-06 14:30:00,103.01,103.26,102.99,103.21,36330.0,98.9005,99.1406,98.8813,99.0926,36330.0
2022-01-06 15:00:00,103.21,103.24,102.79,102.8,53413.0,99.0926,99.1214,98.6893,98.6989,53413.0
2022-01-06 15:30:00,102.78,103.16,102.66,102.72,176618.0,98.6797,99.0446,98.5645,98.6221,176618.0
2022-01-07 09:30:00,102.71,103.17,102.42,103.05,84487.0,98.6125,99.0542,98.3341,98.9389,84487.0
2022-01-07 10:00:00,103.15,104.08,103.07,103.44,114624.0,99.035,99.9279,98.9582,99.3134,114624.0
2022-01-07 10:30:00,103.56,103.99,103.25,103.83,78791.0,99.4286,99.8414,99.131,99.6878,78791.0
2022-01-07 11:00:00,103.81,103.9,103.34,103.44,78764.0,99.6686,99.755,99.2174,99.3134,78764.0
2022-01-07 11:30:00,103.41,104.09,103.34,104.09,98005.0,99.2846,99.9375,99.2174,99.9375,98005.0
2022-01-07 12:00:00,104.07,104.07,103.8,103.98,102949.0,99.9183,99.9183,99.659,99.8318,102949.0
2022-01-07 12:30:00,103.96,104.12,103.62,103.64,56460.0,99.8126,99.9663,99.4862,99.5054,56460.0
2022-01-07 13:00:00,103.62,103.77,103.48,103.64,50463.0,99.4862,99.6302,99.3518,99.5054,50463.0
2022-01-07 13:30:00,103.62,104.07,103.62,104.05,68834.0,99.4862,99.9183,99.4862,99.8991,68834.0
2022-01-07 14:00:00,104.07,104.29,103.86,104.01,57254.0,99.9183,100.1295,99.7166,99.8607,57254.0
2022-01-07 14:30:00,104.0,104.28,103.98,104.12,71412.0,99.8511,100.1199,99.8318,99.9663,71412.0
2022-01-07 15:00:00,104.12,104.39,104.0,104.04,107482.0,99.9663,100.2255,99.8511,99.8895,107482.0
2022-01-07 15:30:00,104.04,104.11,103.57,103.61,279318.0,99.8895,99.9567,99.4382,99.4766,279318.0
2022-01-10 09:30:00,103.56,104.23,103.3,104.13,130801.0,99.4286,100.0719,99.179,99.9759,130801.0
2022-01-10 10:00:00,104.09,104.39,103.5,103.78,106059.0,99.9375,100.2255,99.371,99.6398,106059.0
2022-01-10 10:30:00,103.94,104.02,103.72,103.96,90290.0,99.7934,99.8703,99.5822,99.8126,90290.0
2022-01-10 11:00:00,103.95,103.98,103.1,103.23,114091.0,99.803,99.8318,98.987,99.1118,114091.0
2022-01-10 11:30:00,103.24,103.41,102.95,103.04,228505.0,99.1214,99.2846,98.8429,98.9293,228505.0
2022-01-10 12:00:00,103.04,103.36,102.89,103.34,51189.0,98.9293,99.2366,98.7853,99.2174,51189.0
2022-01-10 12:30:00,103.35,103.66,103.35,103.57,92900.0,99.227,99.5246,99.227,99.4382,92900.0
2022-01-10 13:00:00,103.6,103.68,103.17,103.3,39098.0,99.467,99.5438,99.0542,99.179,39098.0
2022-01-10 13:30:00,103.3,103.53,103.2,103.42,108836.0,99.179,99.3998,99.083,99.2942,108836.0
2022-01-10 14:00:00,103.47,103.55,103.33,103.48,38489.0,99.3422,99.419,99.2078,99.3518,38489.0
2022-01-10 14:30:00,103.45,103.45,102.83,103.0,29999.0,99.323,99.323,98.7277,98.8909,29999.0
2022-01-10 15:00:00,102.99,103.04,102.6,102.62,77984.0,98.8813,98.9293,98.5069,98.5261,77984.0
2022-01-10 15:30:00,102.62,102.9,102.36,102.8,361156.0,98.5261,98.7949,98.2765,98.6989,361156.0
2022-01-11 09:30:00,102.53,102.92,101.62,101.86,293458.0,98.4397,98.8141,97.566,97.7964,293458.0
2022-01-11 10:00:00,101.88,101.99,101.49,101.71,177460.0,97.8156,97.9212,97.4412,97.6524,177460.0
2022-01-11 10:30:00,101.69,101.83,100.85,100.98,113433.0,97.6332,97.7676,96.8267,96.9515,113433.0
2022-01-11 11:00:00,101.0,101.14,100.7,100.72,170024.0,96.9707,97.1051,96.6827,96.7019,170024.0
2022-01-11 11:30:00,100.73,100.98,100.35,100.97,172797.0,96.7115,96.9515,96.3467,96.9419,172797.0
2022-01-11 12:00:00,100.95,101.32,100.91,101.25,58648.0,96.9227,97.278,96.8843,97.2108,58648.0
2022-01-11 12:30:00,101.25,101.32,101.09,101.29,56782.0,97.2108,97.278,97.0571,97.2492,56782.0
2022-01-11 13:00:00,101.26,101.42,101.23,101.26,59939.0,97.2204,97.374,97.1916,97.2204,59939.0
2022-01-11 13:30:00,101.25,101.29,100.94,101.01,60100.0,97.2108,97.2492,96.9131,96.9803,60100.0
2022-01-11 14:00:00,100.98,101.13,100.92,101.1,59454.0,96.9515,97.0955,96.8939,97.0667,59454.0
2022-01-11 14:30:00,101.08,101.55,101.08,101.53,138747.0,97.0475,97.4988,97.0475,97.4796,138747.0
2022-01-11 15:00:00,101.55,101.84,101.54,101.78,91320.0,97.4988,97.7772,97.4892,97.7196,91320.0
2022-01-11 15:30:00,101.76,101.9,101.54,101.82,309522.0,97.7004,97.8348,97.4892,97.758,309522.0
2022-01-12 09:30:00,101.34,101.73,100.66,101.31,199865.0,97.2972,97.6716,96.6443,97.2684,199865.0
2022-01-12 10:00:00,101.33,101.5,100.99,101.1,84068.0,97.2876,97.4508,96.9611,97.0667,84068.0
2022-01-12 10:30:00,101.1,101.96,101.1,101.88,140983.0,97.0667,97.8924,97.0667,97.8156,140983.0
2022-01-12 11:00:00,101.87,102.1,101.72,102.1,115971.0,97.806,98.0268,97.662,98.0268,115971.0
2022-01-12 11:30:00,102.09,102.34,102.09,102.26,46780.0,98.0172,98.2573,98.0172,98.1805,46780.0
2022-01-12 12:00:00,102.23,102.38,102.2,102.23,37485.0,98.1517,98.2957,98.1229,98.1517,37485.0
2022-01-12 12:30:00,102.22,102.28,102.06,102.24,45812.0,98.1421,98.1997,97.9884,98.1613,45812.0
2022-01-12 13:00:00,102.24,102.35,102.04,102.11,31339.0,98.1613,98.2669,97.9692,98.0364,31339.0
2022-01-12 13:30:00,102.11,102.13,101.91,102.05,55675.0,98.0364,98.0557,97.8444,97.9788,55675.0
2022-01-12 14:00:00,102.04,102.48,102.04,102.48,130925.0,97.9692,98.3917,97.9692,98.3917,130925.0
2022-01-12 14:30:00,102.49,102.72,102.33,102.33,100439.0,98.4013,98.6221,98.2477,98.2477,100439.0
2022-01-12 15:00:00,102.34,102.62,102.29,102.51,99106.0,98.2573,98.5261,98.2093,98.4205,99106.0
2022-01-12 15:30:00,102.49,102.72,102.45,102.61,347495.0,98.4013,98.6221,98.3629,98.5165,347495.0
2022-01-13 09:30:00,102.49,102.57,101.98,102.21,115993.0,98.4013,98.4781,97.9116,98.1325,115993.0
2022-01-13 10:00:00,102.21,102.65,102.12,102.6,159590.0,98.1325,98.5549,98.0461,98.5069,159590.0
2022-01-13 10:30:00,102.61,103.33,102.61,103.18,39998.0,98.5165,99.2078,98.5165,99.0638,39998.0
2022-01-13 11:00:00,103.16,103.42,102.91,103.21,33845.0,99.0446,99.2942,98.8045,99.0926,33845.0
2022-01-13 11:30:00,103.18,103.24,102.93,103.22,28490.0,99.0638,99.1214,98.8237,99.1022,28490.0
2022-01-13 12:00:00,103.21,103.25,102.98,103.14,31068.0,99.0926,99.131,98.8717,99.0254,31068.0
2022-01-13 12:30:00,103.16,103.19,102.97,103.12,31203.0,99.0446,99.0734,98.8621,99.0062,31203.0
2022-01-13 13:00:00,103.12,103.41,103.09,103.38,94322.0,99.0062,99.2846,98.9774,99.2558,94322.0
2022-01-13 13:30:00,103.35,103.47,103.17,103.25,175577.0,99.227,99.3422,99.0542,99.131,175577.0
2022-01-13 14:00:00,103.25,103.49,102.97,103.38,113724.0,99.131,99.3614,98.8621,99.2558,113724.0
2022-01-13 14:30:00,103.41,103.75,103.39,103.62,69076.0,99.2846,99.611,99.2654,99.4862,69076.0
2022-01-13 15:00:00,103.61,103.83,103.49,103.83,305902.0,99.4766,99.6878,99.3614,99.6878,305902.0
2022-01-13 15:30:00,103.87,104.02,103.01,103.28,409782.0,99.7262,99.8703,98.9005,99.1598,409782.0
2022-01-14 09:30:00,103.19,103.73,102.87,103.48,77853.0,99.0734,99.5918,98.7661,99.3518,77853.0
2022-01-14 10:00:00,103.48,103.64,103.21,103.55,34614.0,99.3518,99.5054,99.0926,99.419,34614.0
2022-01-14 10:30:00,103.6,103.68,103.18,103.34,46483.0,99.467,99.5438,99.0638,99.2174,46483.0
2022-01-14 11:00:00,103.33,103.46,103.17,103.42,47338.0,99.2078,99.3326,99.0542,99.2942,47338.0
2022-01-14 11:30:00,103.42,104.18,103.34,104.14,56942.0,99.2942,100.0239,99.2174,99.9855,56942.0
2022-01-14 12:00:00,104.14,104.28,103.95,104.27,57165.0,99.9855,100.1199,99.803,100.1103,57165.0
2022-01-14 12:30:00,104.28,104.37,103.81,103.93,45264.0,100.1199,100.2063,99.6686,99.7838,45264.0
2022-01-14 13:00:00,103.97,104.16,103.86,104.16,45694.0,99.8222,100.0047,99.7166,100.0047,45694.0
2022-01-14 13:30:00,104.16,104.26,103.63,103.76,42835.0,100.0047,100.1007,99.4958,99.6206,42835.0
2022-01-14 14:00:00,103.79,104.04,103.67,103.91,63903.0,99.6494,99.8895,99.5342,99.7646,63903.0
2022-01-14 14:30:00,103.9,104.21,103.88,104.12,38145.0,99.755,100.0527,99.7358,99.9663,38145.0
2022-01-14 15:00:00,104.12,104.41,104.08,104.21,55037.0,99.9663,100.2447,99.9279,100.0527,55037.0
2022-01-14 15:30:00,104.24,104.36,104.06,104.23,195772.0,100.0815,100.1967,99.9087,100.0719,195772.0
2022-01-18 09:30:00,104.3,104.51,102.64,103.19,121828.0,100.1391,100.3407,98.5453,99.0734,121828.0
2022-01-18 10:00:00,103.26,103.35,102.41,102.89,90036.0,99.1406,99.227,98.3245,98.7853,90036.0
2022-01-18 10:30:00,102.91,103.66,102.72,103.61,76880.0,98.8045,99.5246,98.6221,99.4766,76880.0
2022-01-18 11:00:00,103.61,104.02,103.6,103.85,54490.0,99.4766,99.8703,99.467,99.707,54490.0
2022-01-18 11:30:00,103.84,103.86,103.26,103.4,44892.0,99.6974,99.7166,99.1406,99.275,44892.0
2022-01-18 12:00:00,103.43,103.64,103.33,103.45,49106.0,99.3038,99.5054,99.2078,99.323,49106.0
2022-01-18 12:30:00,103.45,103.63,103.1,103.12,43891.0,99.323,99.4958,98.987,99.0062,43891.0
2022-01-18 13:00:00,103.11,103.71,103.11,103.42,48973.0,98.9966,99.5726,98.9966,99.2942,48973.0
2022-01-18 13:30:00,103.4,103.51,103.26,103.38,50740.0,99.275,99.3806,99.1406,99.2558,50740.0
2022-01-18 14:00:00,103.4,103.62,103.23,103.59,57639.0,99.275,99.4862,99.1118,99.4574,57639.0
2022-01-18 14:30:00,103.57,103.7,103.2,103.31,111329.0,99.4382,99.563,99.083,99.1886,111329.0
2022-01-18 15:00:00,103.32,103.38,102.84,102.92,79411.0,99.1982,99.2558,98.7373,98.8141,79411.0
2022-01-18 15:30:00,102.93,103.24,102.89,103.22,326010.0,98.8237,99.1214,98.7853,99.1022,326010.0
2022-01-19 09:30:00,103.4,104.57,103.27,103.72,115855.0,99.275,100.3983,99.1502,99.5822,115855.0
2022-01-19 10:00:00,103.72,103.72,102.96,103.25,53861.0,99.5822,99.5822,98.8525,99.131,53861.0
2022-01-19 10:30:00,103.26,104.42,103.26,104.19,39455.0,99.1406,100.2543,99.1406,100.0335,39455.0
2022-01-19 11:00:00,104.18,104.5,103.88,104.5,45145.0,100.0239,100.3311,99.7358,100.3311,45145.0
2022-01-19 11:30:00,104.49,104.84,104.43,104.64,67107.0,100.3215,100.6575,100.2639,100.4655,67107.0
2022-01-19 12:00:00,104.62,104.62,103.78,104.03,48829.0,100.4463,100.4463,99.6398,99.8799,48829.0
2022-01-19 12:30:00,104.03,104.32,103.9,104.05,43453.0,99.8799,100.1583,99.755,99.8991,43453.0
2022-01-19 13:00:00,104.03,104.14,103.73,103.8,30967.0,99.8799,99.9855,99.5918,99.659,30967.0
2022-01-19 13:30:00,103.78,103.79,103.21,103.23,51165.0,99.6398,99.6494,99.0926,99.1118,51165.0
2022-01-19 14:00:00,103.26,103.52,103.21,103.4,50923.0,99.1406,99.3902,99.0926,99.275,50923.0
2022-01-19 14:30:00,103.41,103.81,103.4,103.76,62524.0,99.2846,99.6686,99.275,99.6206,62524.0
2022-01-19 15:00:00,103.79,103.83,103.41,103.46,115174.0,99.6494,99.6878,99.2846,99.3326,115174.0
2022-01-19 15:30:00,103.45,103.46,102.77,102.92,394373.0,99.323,99.3326,98.6701,98.8141,394373.0
2022-01-20 09:30:00,102.52,104.06,102.41,103.95,99732.0,98.4301,99.9087,98.3245,99.803,99732.0
2022-01-20 10:00:00,103.96,104.02,103.13,103.13,78551.0,99.8126,99.8703,99.0158,99.0158,78551.0
2022-01-20 10:30:00,103.08,103.1,102.52,102.78,55147.0,98.9678,98.987,98.4301,98.6797,55147.0
2022-01-20 11:00:00,102.81,103.12,102.66,102.87,71562.0,98.7085,99.0062,98.5645,98.7661,71562.0
2022-01-20 11:30:00,102.84,102.95,102.47,102.65,28838.0,98.7373,98.8429,98.3821,98.5549,28838.0
2022-01-20 12:00:00,102.64,102.89,102.57,102.82,28683.0,98.5453,98.7853,98.4781,98.7181,28683.0
2022-01-20 12:30:00,102.84,103.03,102.7,102.7,34111.0,98.7373,98.9197,98.6029,98.6029,34111.0
2022-01-20 13:00:00,102.7,102.7,102.49,102.58,33740.0,98.6029,98.6029,98.4013,98.4877,33740.0
2022-01-20 13:30:00,102.6,102.73,102.4,102.6,36155.0,98.5069,98.6317,98.3149,98.5069,36155.0
2022-01-20 14:00:00,102.57,102.79,102.46,102.72,47554.0,98.4781,98.6893,98.3725,98.6221,47554.0
2022-01-20 14:30:00,102.74,102.98,102.59,102.84,58526.0,98.6413,98.8717,98.4973,98.7373,58526.0
2022-01-20 15:00:00,102.85,102.88,102.44,102.5,66970.0,98.7469,98.7757,98.3533,98.4109,66970.0
2022-01-20 15:30:00,102.48,102.53,101.8,101.96,288770.0,98.3917,98.4397,97.7388,97.8924,288770.0
2022-01-21 09:30:00,102.67,104.16,102.67,104.04,144497.0,98.5741,100.0047,98.5741,99.8895,144497.0
2022-01-21 10:00:00,104.01,104.43,103.85,103.93,105800.0,99.8607,100.2639,99.707,99.7838,105800.0
2022-01-21 10:30:00,103.88,104.07,103.4,103.86,100215.0,99.7358,99.9183,99.275,99.7166,100215.0
2022-01-21 11:00:00,103.86,104.02,103.19,103.34,66022.0,99.7166,99.8703,99.0734,99.2174,66022.0
2022-01-21 11:30:00,103.33,103.55,103.2,103.48,43949.0,99.2078,99.419,99.083,99.3518,43949.0
2022-01-21 12:00:00,103.47,103.64,103.35,103.52,37055.0,99.3422,99.5054,99.227,99.3902,37055.0
2022-01-21 12:30:00,103.52,103.55,103.23,103.25,23937.0,99.3902,99.419,99.1118,99.131,23937.0
2022-01-21 13:00:00,103.25,103.59,103.09,103.34,47037.0,99.131,99.4574,98.9774,99.2174,47037.0
2022-01-21 13:30:00,103.34,103.68,103.33,103.47,42496.0,99.2174,99.5438,99.2078,99.3422,42496.0
2022-01-21 14:00:00,103.45,103.64,103.31,103.52,56663.0,99.323,99.5054,99.1886,99.3902,56663.0
2022-01-21 14:30:00,103.51,103.77,103.46,103.67,52418.0,99.3806,99.6302,99.3326,99.5342,52418.0
2022-01-21 15:00:00,103.68,103.72,103.32,103.4,82572.0,99.5438,99.5822,99.1982,99.275,82572.0
2022-01-21 15:30:00,103.39,103.6,103.12,103.38,333094.0,99.2654,99.467,99.0062,99.2558,333094.0
2022-01-24 09:30:00,104.0,104.43,103.23,104.04,119415.0,99.8511,100.2639,99.1118,99.8895,119415.0
2022-01-24 10:00:00,104.05,104.29,103.36,104.18,84370.0,99.8991,100.1295,99.2366,100.0239,84370.0
2022-01-24 10:30:00,104.17,104.48,103.55,104.07,77059.0,100.0143,100.3119,99.419,99.9183,77059.0
2022-01-24 11:00:00,104.06,104.09,103.32,103.52,74902.0,99.9087,99.9375,99.1982,99.3902,74902.0
2022-01-24 11:30:00,103.5,103.53,102.48,102.63,78892.0,99.371,99.3998,98.3917,98.5357,78892.0
2022-01-24 12:00:00,102.63,102.86,102.18,102.42,80228.0,98.5357,98.7565,98.1037,98.3341,80228.0
2022-01-24 12:30:00,102.42,102.52,101.83,101.86,51653.0,98.3341,98.4301,97.7676,97.7964,51653.0
2022-01-24 13:00:00,101.79,101.79,101.28,101.55,80122.0,97.7292,97.7292,97.2396,97.4988,80122.0
2022-01-24 13:30:00,101.59,101.77,100.99,101.59,65793.0,97.5372,97.71,96.9611,97.5372,65793.0
2022-01-24 14:00:00,101.59,102.02,100.76,100.76,84264.0,97.5372,97.95,96.7403,96.7403,84264.0
2022-01-24 14:30:00,100.82,101.45,100.7,101.45,110680.0,96.7979,97.4028,96.6827,97.4028,110680.0
2022-01-24 15:00:00,101.46,101.82,101.4,101.54,141907.0,97.4124,97.758,97.3548,97.4892,141907.0
2022-01-24 15:30:00,101.53,102.59,101.48,102.43,295206.0,97.4796,98.4973,97.4316,98.3437,295206.0
2022-01-25 09:30:00,102.45,102.82,101.59,101.63,149749.0,98.3629,98.7181,97.5372,97.5756,149749.0
2022-01-25 10:00:00,101.64,101.96,101.22,101.79,67568.0,97.5852,97.8924,97.182,97.7292,67568.0
2022-01-25 10:30:00,101.85,102.08,101.52,101.7,47491.0,97.7868,98.0076,97.47,97.6428,47491.0
2022-01-25 11:00:00,101.82,102.03,101.25,101.97,50618.0,97.758,97.9596,97.2108,97.902,50618.0
2022-01-25 11:30:00,101.95,102.0,100.9,100.92,40338.0,97.8828,97.9308,96.8747,96.8939,40338.0
2022-01-25 12:00:00,100.91,101.43,100.77,101.29,31630.0,96.8843,97.3836,96.7499,97.2492,31630.0
2022-01-25 12:30:00,101.26,101.26,100.92,101.02,31073.0,97.2204,97.2204,96.8939,96.9899,31073.0
2022-01-25 13:00:00,100.99,101.47,100.87,101.41,32754.0,96.9611,97.422,96.8459,97.3644,32754.0
2022-01-25 13:30:00,101.39,101.97,101.39,101.92,31415.0,97.3452,97.902,97.3452,97.854,31415.0
2022-01-25 14:00:00,101.92,102.02,101.69,101.78,45103.0,97.854,97.95,97.6332,97.7196,45103.0
2022-01-25 14:30:00,101.8,102.19,101.6,102.14,55046.0,97.7388,98.1133,97.5468,98.0653,55046.0
2022-01-25 15:00:00,102.13,102.18,101.7,101.74,76097.0,98.0557,98.1037,97.6428,97.6812,76097.0
2022-01-25 15:30:00,101.74,101.74,101.4,101.63,214631.0,97.6812,97.6812,97.3548,97.5756,214631.0
2022-01-26 09:30:00,98.32,100.83,97.65,100.37,342391.0,94.3976,96.8075,93.7544,96.3659,342391.0
2022-01-26 10:00:00,100.38,100.77,99.61,99.76,209507.0,96.3755,96.7499,95.6362,95.7802,209507.0
2022-01-26 10:30:00,99.75,99.8,99.02,99.38,171984.0,95.7706,95.8186,95.0697,95.4154,171984.0
2022-01-26 11:00:00,99.38,99.59,99.02,99.18,131540.0,95.4154,95.617,95.0697,95.2233,131540.0
2022-01-26 11:30:00,99.16,99.67,98.69,99.05,100451.0,95.2041,95.6938,94.7529,95.0985,100451.0
2022-01-26 12:00:00,99.06,99.43,98.76,99.38,79711.0,95.1081,95.4634,94.8201,95.4154,79711.0
2022-01-26 12:30:00,99.36,99.48,98.82,99.08,104021.0,95.3962,95.5114,94.8777,95.1273,104021.0
2022-01-26 13:00:00,99.08,99.47,99.07,99.12,66123.0,95.1273,95.5018,95.1177,95.1657,66123.0
2022-01-26 13:30:00,99.12,99.26,98.82,98.89,86784.0,95.1657,95.3001,94.8777,94.9449,86784.0
2022-01-26 14:00:00,98.89,99.3,98.62,98.94,134938.0,94.9449,95.3386,94.6857,94.9929,134938.0
2022-01-26 14:30:00,98.95,99.11,98.38,99.07,162566.0,95.0025,95.1561,94.4553,95.1177,162566.0
2022-01-26 15:00:00,99.01,99.1,98.41,98.67,205016.0,95.0601,95.1465,94.4841,94.7337,205016.0
2022-01-26 15:30:00,98.65,99.18,98.55,98.93,473373.0,94.7145,95.2233,94.6185,94.9833,473373.0
2022-01-27 09:30:00,99.41,100.3,99.27,100.2,388384.0,95.4442,96.2987,95.3097,96.2026,388384.0
2022-01-27 10:00:00,100.2,100.27,99.79,99.83,127205.0,96.2026,96.2699,95.809,95.8474,127205.0
2022-01-27 10:30:00,99.84,100.32,99.71,100.25,147642.0,95.857,96.3179,95.7322,96.2507,147642.0
2022-01-27 11:00:00,100.26,100.4,99.83,100.03,133221.0,96.2603,96.3947,95.8474,96.0394,133221.0
2022-01-27 11:30:00,100.04,100.19,99.92,100.0,60846.0,96.049,96.193,95.9338,96.0106,60846.0
2022-01-27 12:00:00,100.0,100.08,99.4,99.48,77570.0,96.0106,96.0874,95.4346,95.5114,77570.0
2022-01-27 12:30:00,99.49,99.52,98.94,99.17,51235.0,95.521,95.5498,94.9929,95.2137,51235.0
2022-01-27 13:00:00,99.11,99.26,98.65,98.65,67141.0,95.1561,95.3001,94.7145,94.7145,67141.0
2022-01-27 13:30:00,98.7,98.85,98.54,98.72,60359.0,94.7625,94.9065,94.6089,94.7817,60359.0
2022-01-27 14:00:00,98.72,98.94,98.36,98.39,98876.0,94.7817,94.9929,94.4361,94.4649,98876.0
2022-01-27 14:30:00,98.44,98.9,98.42,98.75,61542.0,94.5129,94.9545,94.4937,94.8105,61542.0
2022-01-27 15:00:00,98.75,98.91,98.21,98.8,139368.0,94.8105,94.9641,94.292,94.8585,139368.0
2022-01-27 15:30:00,98.8,98.98,98.4,98.62,400093.0,94.8585,95.0313,94.4745,94.6857,400093.0
2022-01-28 09:30:00,96.66,100.88,95.86,100.64,304849.0,92.8039,96.8555,92.0358,96.6251,304849.0
2022-01-28 10:00:00,100.53,101.85,100.44,101.6,214711.0,96.5195,97.7868,96.4331,97.5468,214711.0
2022-01-28 10:30:00,101.6,102.65,101.3,102.26,139785.0,97.5468,98.5549,97.2588,98.1805,139785.0
2022-01-28 11:00:00,102.35,102.48,101.17,101.49,147061.0,98.2669,98.3917,97.1339,97.4412,147061.0
2022-01-28 11:30:00,101.54,102.27,101.44,101.69,87304.0,97.4892,98.1901,97.3932,97.6332,87304.0
2022-01-28 12:00:00,101.72,102.31,101.72,102.13,83215.0,97.662,98.2285,97.662,98.0557,83215.0
2022-01-28 12:30:00,102.11,102.51,102.02,102.43,82522.0,98.0364,98.4205,97.95,98.3437,82522.0
2022-01-28 13:00:00,102.5,102.58,101.98,102.2,90189.0,98.4109,98.4877,97.9116,98.1229,90189.0
2022-01-28 13:30:00,102.23,102.48,102.08,102.12,127916.0,98.1517,98.3917,98.0076,98.0461,127916.0
2022-01-28 14:00:00,102.11,102.19,101.64,101.95,213099.0,98.0364,98.1133,97.5852,97.8828,213099.0
2022-01-28 14:30:00,101.94,102.63,101.89,102.61,120241.0,97.8732,98.5357,97.8252,98.5165,120241.0
2022-01-28 15:00:00,102.6,103.01,102.6,102.73,117901.0,98.5069,98.9005,98.5069,98.6317,117901.0
2022-01-28 15:30:00,102.73,103.08,102.5,102.98,497534.0,98.6317,98.9678,98.4109,98.8717,497534.0
2022-01-31 09:30:00,102.5,103.8,102.33,102.68,193529.0,98.4109,99.659,98.2477,98.5837,193529.0
2022-01-31 10:00:00,102.65,102.88,102.25,102.57,168394.0,98.5549,98.7757,98.1709,98.4781,168394.0
2022-01-31 10:30:00,102.56,102.59,101.54,101.75,93117.0,98.4685,98.4973,97.4892,97.6908,93117.0
2022-01-31 11:00:00,101.78,101.8,101.25,101.56,93252.0,97.7196,97.7388,97.2108,97.5084,93252.0
2022-01-31 11:30:00,101.59,101.98,101.51,101.89,53458.0,97.5372,97.9116,97.4604,97.8252,53458.0
2022-01-31 12:00:00,101.89,102.3,101.66,101.88,61475.0,97.8252,98.2189,97.6044,97.8156,61475.0
2022-01-31 12:30:00,101.87,102.08,101.84,102.03,48670.0,97.806,98.0076,97.7772,97.9596,48670.0
2022-01-31 13:00:00,102.0,102.56,101.97,102.48,50981.0,97.9308,98.4685,97.902,98.3917,50981.0
2022-01-31 13:30:00,102.45,102.87,102.44,102.64,92479.0,98.3629,98.7661,98.3533,98.5453,92479.0
2022-01-31 14:00:00,102.66,102.69,102.3,102.39,74764.0,98.5645,98.5933,98.2189,98.3053,74764.0
2022-01-31 14:30:00,102.41,102.54,102.23,102.29,76125.0,98.3245,98.4493,98.1517,98.2093,76125.0
2022-01-31 15:00:00,102.3,102.46,102.09,102.42,122318.0,98.2189,98.3725,98.0172,98.3341,122318.0
2022-01-31 15:30:00,102.42,102.93,101.93,102.62,597901.0,98.3341,98.8237,97.8636,98.5261,597901.0
2022-02-01 09:30:00,102.93,103.2,101.49,102.17,105683.0,98.8237,99.083,97.4412,98.0941,105683.0
2022-02-01 10:00:00,102.16,102.56,101.76,101.88,50164.0,98.0845,98.4685,97.7004,97.8156,50164.0
2022-02-01 10:30:00,101.86,101.86,101.08,101.43,72229.0,97.7964,97.7964,97.0475,97.3836,72229.0
2022-02-01 11:00:00,101.43,101.62,101.15,101.38,66881.0,97.3836,97.566,97.1147,97.3356,66881.0
2022-02-01 11:30:00,101.36,101.44,100.85,100.93,67042.0,97.3164,97.3932,96.8267,96.9035,67042.0
2022-02-01 12:00:00,100.9,101.45,100.9,101.36,42911.0,96.8747,97.4028,96.8747,97.3164,42911.0
2022-02-01 12:30:00,101.34,101.37,100.92,100.98,27259.0,97.2972,97.326,96.8939,96.9515,27259.0
2022-02-01 13:00:00,100.99,101.56,100.88,101.52,29765.0,96.9611,97.5084,96.8555,97.47,29765.0
2022-02-01 13:30:00,101.53,102.14,101.53,102.06,39992.0,97.4796,98.0653,97.4796,97.9884,39992.0
2022-02-01 14:00:00,102.03,102.38,102.01,102.36,39472.0,97.9596,98.2957,97.9404,98.2765,39472.0
2022-02-01 14:30:00,102.35,102.49,102.25,102.47,41295.0,98.2669,98.4013,98.1709,98.3821,41295.0
2022-02-01 15:00:00,102.48,102.68,102.11,102.28,90941.0,98.3917,98.5837,98.0364,98.1997,90941.0
2022-02-01 15:30:00,102.27,102.38,102.11,102.13,199339.0,98.1901,98.2957,98.0364,98.0557,199339.0
2022-02-02 09:30:00,102.17,102.66,101.69,102.18,111265.0,98.0941,98.5645,97.6332,98.1037,111265.0
2022-02-02 10:00:00,102.18,102.4,101.89,102.28,48449.0,98.1037,98.3149,97.8252,98.1997,48449.0
2022-02-02 10:30:00,102.28,102.41,101.82,101.95,115724.0,98.1997,98.3245,97.758,97.8828,115724.0
2022-02-02 11:00:00,101.93,102.98,101.86,102.98,47927.0,97.8636,98.8717,97.7964,98.8717,47927.0
2022-02-02 11:30:00,102.94,103.2,102.8,102.9,47704.0,98.8333,99.083,98.6989,98.7949,47704.0
2022-02-02 12:00:00,102.88,102.96,102.6,102.8,37004.0,98.7757,98.8525,98.5069,98.6989,37004.0
2022-02-02 12:30:00,102.78,102.9,102.75,102.81,45609.0,98.6797,98.7949,98.6509,98.7085,45609.0
2022-02-02 13:00:00,102.87,103.1,102.83,102.89,44099.0,98.7661,98.987,98.7277,98.7853,44099.0
2022-02-02 13:30:00,102.92,103.17,102.92,103.11,39971.0,98.8141,99.0542,98.8141,98.9966,39971.0
2022-02-02 14:00:00,103.11,103.3,102.96,103.3,54306.0,98.9966,99.179,98.8525,99.179,54306.0
2022-02-02 14:30:00,103.31,103.52,103.0,103.43,327801.0,99.1886,99.3902,98.8909,99.3038,327801.0
2022-02-02 15:00:00,103.41,103.57,103.27,103.37,42386.0,99.2846,99.4382,99.1502,99.2462,42386.0
2022-02-02 15:30:00,103.37,103.45,103.16,103.19,229677.0,99.2462,99.323,99.0446,99.0734,229677.0
2022-02-03 09:30:00,102.01,103.19,102.01,102.98,120106.0,97.9404,99.0734,97.9404,98.8717,120106.0
2022-02-03 10:00:00,102.98,103.32,102.5,103.32,120299.0,98.8717,99.1982,98.4109,99.1982,120299.0
2022-02-03 10:30:00,103.29,103.64,103.2,103.44,95123.0,99.1694,99.5054,99.083,99.3134,95123.0
2022-02-03 11:00:00,103.44,103.79,103.42,103.67,47873.0,99.3134,99.6494,99.2942,99.5342,47873.0
2022-02-03 11:30:00,103.64,104.03,103.63,103.77,66214.0,99.5054,99.8799,99.4958,99.6302,66214.0
2022-02-03 12:00:00,103.8,103.92,103.66,103.75,78381.0,99.659,99.7742,99.5246,99.611,78381.0
2022-02-03 12:30:00,103.76,103.91,103.66,103.89,74090.0,99.6206,99.7646,99.5246,99.7454,74090.0
2022-02-03 13:00:00,103.9,104.09,103.68,103.73,49202.0,99.755,99.9375,99.5438,99.5918,49202.0
2022-02-03 13:30:00,103.74,104.03,103.65,104.0,53904.0,99.6014,99.8799,99.515,99.8511,53904.0
2022-02-03 14:00:00,104.02,104.02,103.46,103.57,38891.0,99.8703,99.8703,99.3326,99.4382,38891.0
2022-02-03 14:30:00,103.49,103.61,103.11,103.18,42097.0,99.3614,99.4766,98.9966,99.0638,42097.0
2022-02-03 15:00:00,103.19,103.34,103.07,103.27,40181.0,99.0734,99.2174,98.9582,99.1502,40181.0
2022-02-03 15:30:00,103.28,103.28,102.7,103.03,199341.0,99.1598,99.1598,98.6029,98.9197,199341.0
2022-02-04 09:30:00,102.19,102.53,101.44,102.31,184446.0,98.1133,98.4397,97.3932,98.2285,184446.0
2022-02-04 10:00:00,102.26,102.36,101.57,101.57,152900.0,98.1805,98.2765,97.518,97.518,152900.0
2022-02-04 10:30:00,101.6,101.63,100.96,101.46,135834.0,97.5468,97.5756,96.9323,97.4124,135834.0
2022-02-04 11:00:00,101.45,101.7,101.24,101.45,141962.0,97.4028,97.6428,97.2012,97.4028,141962.0
2022-02-04 11:30:00,101.46,101.97,101.46,101.68,102479.0,97.4124,97.902,97.4124,97.6236,102479.0
2022-02-04 12:00:00,101.59,101.7,101.5,101.53,75962.0,97.5372,97.6428,97.4508,97.4796,75962.0
2022-02-04 12:30:00,101.5,101.7,101.35,101.52,74388.0,97.4508,97.6428,97.3068,97.47,74388.0
2022-02-04 13:00:00,101.54,101.76,101.48,101.59,67349.0,97.4892,97.7004,97.4316,97.5372,67349.0
2022-02-04 13:30:00,101.6,101.77,101.35,101.44,74613.0,97.5468,97.71,97.3068,97.3932,74613.0
2022-02-04 14:00:00,101.47,101.76,101.47,101.7,66818.0,97.422,97.7004,97.422,97.6428,66818.0
2022-02-04 14:30:00,101.7,101.76,101.19,101.28,150195.0,97.6428,97.7004,97.1532,97.2396,150195.0
2022-02-04 15:00:00,101.27,101.75,101.21,101.56,88255.0,97.23,97.6908,97.1724,97.5084,88255.0
2022-02-04 15:30:00,101.57,101.65,100.93,100.98,317279.0,97.518,97.5948,96.9035,96.9515,317279.0
2022-02-07 09:30:00,101.43,101.8,100.68,100.91,93802.0,97.3836,97.7388,96.6635,96.8843,93802.0
2022-02-07 10:00:00,100.91,101.5,100.9,101.47,50795.0,96.8843,97.4508,96.8747,97.422,50795.0
2022-02-07 10:30:00,101.46,101.82,101.32,101.51,81601.0,97.4124,97.758,97.278,97.4604,81601.0
2022-02-07 11:00:00,101.49,101.49,100.79,101.32,103480.0,97.4412,97.4412,96.7691,97.278,103480.0
2022-02-07 11:30:00,101.34,101.65,101.21,101.48,63906.0,97.2972,97.5948,97.1724,97.4316,63906.0
2022-02-07 12:00:00,101.46,101.46,100.93,101.0,30487.0,97.4124,97.4124,96.9035,96.9707,30487.0
2022-02-07 12:30:00,100.99,101.31,100.97,101.19,32589.0,96.9611,97.2684,96.9419,97.1532,32589.0
2022-02-07 13:00:00,101.16,101.3,101.09,101.25,35849.0,97.1243,97.2588,97.0571,97.2108,35849.0
2022-02-07 13:30:00,101.22,101.3,101.07,101.19,38854.0,97.182,97.2588,97.0379,97.1532,38854.0
2022-02-07 14:00:00,101.17,101.5,101.14,101.48,37660.0,97.1339,97.4508,97.1051,97.4316,37660.0
2022-02-07 14:30:00,101.48,101.69,101.45,101.64,39285.0,97.4316,97.6332,97.4028,97.5852,39285.0
2022-02-07 15:00:00,101.64,101.67,101.33,101.35,55273.0,97.5852,97.614,97.2876,97.3068,55273.0
2022-02-07 15:30:00,101.34,101.48,101.05,101.15,187254.0,97.2972,97.4316,97.0187,97.1147,187254.0
2022-02-08 09:30:00,101.55,101.77,101.05,101.2,71116.0,97.4988,97.71,97.0187,97.1628,71116.0
2022-02-08 10:00:00,101.25,101.59,100.96,101.21,68841.0,97.2108,97.5372,96.9323,97.1724,68841.0
2022-02-08 10:30:00,101.21,101.45,101.03,101.32,40274.0,97.1724,97.4028,96.9995,97.278,40274.0
2022-02-08 11:00:00,101.3,101.47,101.13,101.42,57833.0,97.2588,97.422,97.0955,97.374,57833.0
2022-02-08 11:30:00,101.46,101.46,101.21,101.43,96334.0,97.4124,97.4124,97.1724,97.3836,96334.0
2022-02-08 12:00:00,101.43,101.65,101.35,101.48,41113.0,97.3836,97.5948,97.3068,97.4316,41113.0
2022-02-08 12:30:00,101.5,101.8,101.37,101.59,43712.0,97.4508,97.7388,97.326,97.5372,43712.0
2022-02-08 13:00:00,101.6,101.74,101.46,101.52,43313.0,97.5468,97.6812,97.4124,97.47,43313.0
2022-02-08 13:30:00,101.56,101.66,101.46,101.56,49058.0,97.5084,97.6044,97.4124,97.5084,49058.0
2022-02-08 14:00:00,101.56,101.56,101.21,101.23,51812.0,97.5084,97.5084,97.1724,97.1916,51812.0
2022-02-08 14:30:00,101.21,101.29,100.98,101.14,43538.0,97.1724,97.2492,96.9515,97.1051,43538.0
2022-02-08 15:00:00,101.12,101.48,101.07,101.23,137063.0,97.0859,97.4316,97.0379,97.1916,137063.0
2022-02-08 15:30:00,101.23,101.46,100.71,100.8,498911.0,97.1916,97.4124,96.6923,96.7787,498911.0
2022-02-09 09:30:00,101.28,101.43,100.24,100.26,113985.0,97.2396,97.3836,96.2411,96.2603,113985.0
2022-02-09 10:00:00,100.4,100.84,100.39,100.65,122943.0,96.3947,96.8171,96.3851,96.6347,122943.0
2022-02-09 10:30:00,100.62,100.99,100.62,100.78,64165.0,96.6059,96.9611,96.6059,96.7595,64165.0
2022-02-09 11:00:00,100.75,100.75,100.31,100.43,40518.0,96.7307,96.7307,96.3083,96.4235,40518.0
2022-02-09 11:30:00,100.43,100.69,100.42,100.61,64823.0,96.4235,96.6731,96.4139,96.5963,64823.0
2022-02-09 12:00:00,100.66,100.75,100.51,100.65,60976.0,96.6443,96.7307,96.5003,96.6347,60976.0
2022-02-09 12:30:00,100.6,100.91,100.52,100.86,37595.0,96.5867,96.8843,96.5099,96.8363,37595.0
2022-02-09 13:00:00,100.86,100.95,100.73,100.8,36897.0,96.8363,96.9227,96.7115,96.7787,36897.0
2022-02-09 13:30:00,100.79,100.83,100.62,100.63,34760.0,96.7691,96.8075,96.6059,96.6155,34760.0
2022-02-09 14:00:00,100.64,100.93,100.62,100.62,63989.0,96.6251,96.9035,96.6059,96.6059,63989.0
2022-02-09 14:30:00,100.62,100.65,100.34,100.43,46090.0,96.6059,96.6347,96.3371,96.4235,46090.0
2022-02-09 15:00:00,100.41,100.55,100.24,100.55,50487.0,96.4043,96.5387,96.2411,96.5387,50487.0
2022-02-09 15:30:00,100.54,100.64,100.25,100.45,273620.0,96.5291,96.6251,96.2507,96.4427,273620.0
2022-02-10 09:30:00,100.19,100.27,99.54,99.92,148609.0,96.193,96.2699,95.569,95.9338,148609.0
2022-02-10 10:00:00,99.97,100.21,99.7,99.77,64434.0,95.9818,96.2122,95.7226,95.7898,64434.0
2022-02-10 10:30:00,99.74,99.9,99.38,99.61,45167.0,95.761,95.9146,95.4154,95.6362,45167.0
2022-02-10 11:00:00,99.61,99.86,99.53,99.66,64482.0,95.6362,95.8762,95.5594,95.6842,64482.0
2022-02-10 11:30:00,99.65,99.76,99.35,99.53,50472.0,95.6746,95.7802,95.3866,95.5594,50472.0
2022-02-10 12:00:00,99.56,99.94,99.55,99.74,40647.0,95.5882,95.953,95.5786,95.761,40647.0
2022-02-10 12:30:00,99.76,99.76,98.86,99.03,54385.0,95.7802,95.7802,94.9161,95.0793,54385.0
2022-02-10 13:00:00,99.02,99.19,98.72,98.92,48040.0,95.0697,95.2329,94.7817,94.9737,48040.0
2022-02-10 13:30:00,98.92,99.07,98.71,98.9,49244.0,94.9737,95.1177,94.7721,94.9545,49244.0
2022-02-10 14:00:00,98.94,99.06,98.72,98.75,64745.0,94.9929,95.1081,94.7817,94.8105,64745.0
2022-02-10 14:30:00,98.75,98.99,98.61,98.94,74764.0,94.8105,95.0409,94.6761,94.9929,74764.0
2022-02-10 15:00:00,98.93,99.15,98.83,98.91,102916.0,94.9833,95.1945,94.8873,94.9641,102916.0
2022-02-10 15:30:00,98.89,98.9,98.35,98.7,371859.0,94.9449,94.9545,94.4265,94.7625,371859.0
2022-02-11 09:30:00,99.17,99.24,98.42,98.73,514570.0,95.2137,95.2809,94.4937,94.7913,514570.0
2022-02-11 10:00:00,98.73,98.99,98.53,98.62,211951.0,94.7913,95.0409,94.5993,94.6857,211951.0
2022-02-11 10:30:00,98.66,98.7,98.37,98.5,52615.0,94.7241,94.7625,94.4457,94.5705,52615.0
2022-02-11 11:00:00,98.47,98.58,98.22,98.28,63388.0,94.5417,94.6473,94.3016,94.3592,63388.0
2022-02-11 11:30:00,98.28,98.43,98.17,98.28,214874.0,94.3592,94.5033,94.2536,94.3592,214874.0
2022-02-11 12:00:00,98.3,98.51,98.24,98.3,115839.0,94.3784,94.5801,94.3208,94.3784,115839.0
2022-02-11 12:30:00,98.3,98.52,98.29,98.36,115101.0,94.3784,94.5897,94.3688,94.4361,115101.0
2022-02-11 13:00:00,98.37,98.57,98.13,98.13,170058.0,94.4457,94.6377,94.2152,94.2152,170058.0
2022-02-11 13:30:00,98.13,98.29,97.82,97.88,115607.0,94.2152,94.3688,93.9176,93.9752,115607.0
2022-02-11 14:00:00,97.86,98.45,97.77,98.23,196585.0,93.956,94.5225,93.8696,94.3112,196585.0
2022-02-11 14:30:00,98.25,98.43,98.1,98.25,232677.0,94.3304,94.5033,94.1864,94.3304,232677.0
2022-02-11 15:00:00,98.24,98.25,98.02,98.15,253853.0,94.3208,94.3304,94.1096,94.2344,253853.0
2022-02-11 15:30:00,98.14,98.17,97.84,97.9,1023856.0,94.2248,94.2536,93.9368,93.9944,1023856.0
2022-02-14 09:30:00,97.87,98.57,97.49,97.82,102619.0,94.2184,94.8923,93.8526,94.1703,102619.0
2022-02-14 10:00:00,97.9,98.04,97.47,98.04,62895.0,94.2473,94.3821,93.8333,94.3821,62895.0
2022-02-14 10:30:00,98.03,98.16,97.23,97.25,72331.0,94.3724,94.4976,93.6023,93.6215,72331.0
2022-02-14 11:00:00,97.25,97.41,96.85,97.09,66862.0,93.6215,93.7756,93.2365,93.4675,66862.0
2022-02-14 11:30:00,97.08,97.63,97.08,97.63,45866.0,93.4579,93.9874,93.4579,93.9874,45866.0
2022-02-14 12:00:00,97.64,97.79,97.37,97.69,31438.0,93.997,94.1414,93.7371,94.0451,31438.0
2022-02-14 12:30:00,97.69,97.89,97.65,97.85,35321.0,94.0451,94.2377,94.0066,94.1991,35321.0
2022-02-14 13:00:00,97.84,97.96,97.76,97.79,26184.0,94.1895,94.305,94.1125,94.1414,26184.0
2022-02-14 13:30:00,97.8,97.82,97.49,97.5,81322.0,94.151,94.1703,93.8526,93.8622,81322.0
2022-02-14 14:00:00,97.48,97.76,97.38,97.58,90713.0,93.843,94.1125,93.7467,93.9392,90713.0
2022-02-14 14:30:00,97.56,97.69,97.33,97.44,102487.0,93.92,94.0451,93.6985,93.8044,102487.0
2022-02-14 15:00:00,97.46,97.5,97.24,97.32,72835.0,93.8237,93.8622,93.6119,93.6889,72835.0
2022-02-14 15:30:00,97.3,97.7,97.26,97.57,535696.0,93.6697,94.0547,93.6312,93.9296,535696.0
2022-02-15 09:30:00,97.8,98.98,97.8,98.18,147557.0,94.151,95.287,94.151,94.5168,147557.0
2022-02-15 10:00:00,98.2,98.42,97.97,98.31,71332.0,94.5361,94.7479,94.3147,94.642,71332.0
2022-02-15 10:30:00,98.34,98.34,97.86,97.91,87239.0,94.6709,94.6709,94.2088,94.2569,87239.0
2022-02-15 11:00:00,97.93,98.17,97.53,97.64,61833.0,94.2762,94.5072,93.8911,93.997,61833.0
2022-02-15 11:30:00,97.64,97.85,97.5,97.83,70060.0,93.997,94.1991,93.8622,94.1799,70060.0
2022-02-15 12:00:00,97.81,97.91,97.62,97.87,35319.0,94.1606,94.2569,93.9777,94.2184,35319.0
2022-02-15 12:30:00,97.85,97.85,97.28,97.28,28914.0,94.1991,94.1991,93.6504,93.6504,28914.0
2022-02-15 13:00:00,97.3,97.48,97.25,97.46,32482.0,93.6697,93.843,93.6215,93.8237,32482.0
2022-02-15 13:30:00,97.5,97.5,97.22,97.23,29223.0,93.8622,93.8622,93.5927,93.6023,29223.0
2022-02-15 14:00:00,97.22,97.26,96.85,96.94,33718.0,93.5927,93.6312,93.2365,93.3231,33718.0
2022-02-15 14:30:00,96.94,96.96,96.65,96.81,61308.0,93.3231,93.3424,93.0439,93.198,61308.0
2022-02-15 15:00:00,96.79,96.89,96.65,96.74,56424.0,93.1787,93.275,93.0439,93.1306,56424.0
2022-02-15 15:30:00,96.72,96.74,96.29,96.68,243057.0,93.1113,93.1306,92.6974,93.0728,243057.0
2022-02-16 09:30:00,96.67,97.13,96.45,96.55,50083.0,93.0632,93.506,92.8514,92.9477,50083.0
2022-02-16 10:00:00,96.59,96.76,95.94,95.97,50840.0,92.9862,93.1498,92.3604,92.3893,50840.0
2022-02-16 10:30:00,96.01,96.06,95.1,95.31,70299.0,92.4278,92.4759,91.5518,91.7539,70299.0
2022-02-16 11:00:00,95.32,95.77,95.32,95.69,44227.0,91.7635,92.1968,91.7635,92.1197,44227.0
2022-02-16 11:30:00,95.67,95.71,95.39,95.65,35341.0,92.1005,92.139,91.8309,92.0812,35341.0
2022-02-16 12:00:00,95.65,95.91,95.64,95.9,28424.0,92.0812,92.3315,92.0716,92.3219,28424.0
2022-02-16 12:30:00,95.86,95.88,95.71,95.79,27508.0,92.2834,92.3027,92.139,92.216,27508.0
2022-02-16 13:00:00,95.83,95.97,95.74,95.77,26419.0,92.2545,92.3893,92.1679,92.1968,26419.0
2022-02-16 13:30:00,95.78,95.85,95.65,95.74,44744.0,92.2064,92.2738,92.0812,92.1679,44744.0
2022-02-16 14:00:00,95.77,96.18,95.67,95.99,53676.0,92.1968,92.5915,92.1005,92.4085,53676.0
2022-02-16 14:30:00,95.98,96.13,95.86,96.07,35445.0,92.3989,92.5433,92.2834,92.4856,35445.0
2022-02-16 15:00:00,96.1,96.29,96.02,96.11,47012.0,92.5144,92.6974,92.4374,92.5241,47012.0
2022-02-16 15:30:00,96.12,96.48,95.96,96.04,213162.0,92.5337,92.8803,92.3797,92.4567,213162.0
2022-02-17 09:30:00,96.04,96.28,95.28,95.42,74260.0,92.4567,92.6877,91.725,91.8598,74260.0
2022-02-17 10:00:00,95.4,95.97,95.3,95.88,33922.0,91.8406,92.3893,91.7443,92.3027,33922.0
2022-02-17 10:30:00,95.88,96.31,95.71,96.13,43627.0,92.3027,92.7166,92.139,92.5433,43627.0
2022-02-17 11:00:00,96.13,96.2,95.88,95.97,38558.0,92.5433,92.6107,92.3027,92.3893,38558.0
2022-02-17 11:30:00,95.96,96.32,95.91,96.21,25360.0,92.3797,92.7262,92.3315,92.6203,25360.0
2022-02-17 12:00:00,96.23,96.38,96.18,96.25,31180.0,92.6396,92.784,92.5915,92.6588,31180.0
2022-02-17 12:30:00,96.27,96.47,96.21,96.41,21113.0,92.6781,92.8706,92.6203,92.8129,21113.0
2022-02-17 13:00:00,96.4,96.99,96.4,96.94,49595.0,92.8032,93.3712,92.8032,93.3231,49595.0
2022-02-17 13:30:00,96.91,97.34,96.89,97.26,37043.0,93.2942,93.7082,93.275,93.6312,37043.0
2022-02-17 14:00:00,97.24,97.43,97.2,97.24,31559.0,93.6119,93.7948,93.5734,93.6119,31559.0
2022-02-17 14:30:00,97.23,97.29,97.07,97.16,47912.0,93.6023,93.66,93.4483,93.5349,47912.0
2022-02-17 15:00:00,97.15,97.28,96.92,97.24,62834.0,93.5253,93.6504,93.3038,93.6119,62834.0
2022-02-17 15:30:00,97.23,97.38,96.92,96.96,198149.0,93.6023,93.7467,93.3038,93.3424,198149.0
2022-02-18 09:30:00,96.95,97.64,96.69,97.25,73284.0,93.3327,93.997,93.0824,93.6215,73284.0
2022-02-18 10:00:00,97.31,97.49,97.06,97.34,38798.0,93.6793,93.8526,93.4386,93.7082,38798.0
2022-02-18 10:30:00,97.31,97.44,97.04,97.18,39684.0,93.6793,93.8044,93.4194,93.5541,39684.0
2022-02-18 11:00:00,97.16,97.34,96.98,97.06,29157.0,93.5349,93.7082,93.3616,93.4386,29157.0
2022-02-18 11:30:00,97.09,97.17,96.78,96.82,23845.0,93.4675,93.5445,93.1691,93.2076,23845.0
2022-02-18 12:00:00,96.77,96.81,96.55,96.69,21649.0,93.1594,93.198,92.9477,93.0824,21649.0
2022-02-18 12:30:00,96.71,96.71,96.47,96.51,25348.0,93.1017,93.1017,92.8706,92.9091,25348.0
2022-02-18 13:00:00,96.5,96.99,96.48,96.82,25443.0,92.8995,93.3712,92.8803,93.2076,25443.0
2022-02-18 13:30:00,96.79,97.17,96.76,97.15,50043.0,93.1787,93.5445,93.1498,93.5253,50043.0
2022-02-18 14:00:00,97.18,97.34,97.08,97.26,33822.0,93.5541,93.7082,93.4579,93.6312,33822.0
2022-02-18 14:30:00,97.24,97.77,97.19,97.74,80249.0,93.6119,94.1221,93.5638,94.0933,80249.0
2022-02-18 15:00:00,97.75,98.33,97.6,98.19,287179.0,94.1029,94.6612,93.9585,94.5265,287179.0
2022-02-18 15:30:00,98.19,98.98,98.08,98.78,775934.0,94.5265,95.287,94.4206,95.0944,775934.0
2022-02-22 09:30:00,98.29,98.58,97.54,97.89,119712.0,94.6227,94.9019,93.9007,94.2377,119712.0
2022-02-22 10:00:00,98.11,98.27,97.31,97.67,30278.0,94.4494,94.6035,93.6793,94.0259,30278.0
2022-02-22 10:30:00,97.64,97.7,96.88,96.91,32766.0,93.997,94.0547,93.2653,93.2942,32766.0
2022-02-22 11:00:00,96.92,97.99,96.87,97.99,87287.0,93.3038,94.3339,93.2557,94.3339,87287.0
2022-02-22 11:30:00,97.98,97.98,97.32,97.51,33146.0,94.3243,94.3243,93.6889,93.8718,33146.0
2022-02-22 12:00:00,97.53,97.6,97.22,97.23,34023.0,93.8911,93.9585,93.5927,93.6023,34023.0
2022-02-22 12:30:00,97.18,97.18,96.92,96.98,29919.0,93.5541,93.5541,93.3038,93.3616,29919.0
2022-02-22 13:00:00,97.01,97.08,96.56,96.83,65531.0,93.3905,93.4579,92.9573,93.2172,65531.0
2022-02-22 13:30:00,96.83,97.18,96.81,97.18,25276.0,93.2172,93.5541,93.198,93.5541,25276.0
2022-02-22 14:00:00,97.16,97.23,96.7,96.82,47989.0,93.5349,93.6023,93.0921,93.2076,47989.0
2022-02-22 14:30:00,96.81,96.95,96.55,96.71,29102.0,93.198,93.3327,92.9477,93.1017,29102.0
2022-02-22 15:00:00,96.71,96.87,96.64,96.8,53765.0,93.1017,93.2557,93.0343,93.1883,53765.0
2022-02-22 15:30:00,96.79,96.91,96.35,96.71,190261.0,93.1787,93.2942,92.7551,93.1017,190261.0
2022-02-23 09:30:00,97.05,97.3,96.72,97.11,54125.0,93.429,93.6697,93.1113,93.4868,54125.0
2022-02-23 10:00:00,97.08,97.54,96.98,97.16,33659.0,93.4579,93.9007,93.3616,93.5349,33659.0
2022-02-23 10:30:00,97.12,97.44,97.04,97.21,60480.0,93.4964,93.8044,93.4194,93.583,60480.0
2022-02-23 11:00:00,97.23,97.75,97.23,97.62,39388.0,93.6023,94.1029,93.6023,93.9777,39388.0
2022-02-23 11:30:00,97.6,97.62,97.3,97.38,36890.0,93.9585,93.9777,93.6697,93.7467,36890.0
2022-02-23 12:00:00,97.28,97.32,97.06,97.31,28542.0,93.6504,93.6889,93.4386,93.6793,28542.0
2022-02-23 12:30:00,97.29,97.34,97.12,97.15,31351.0,93.66,93.7082,93.4964,93.5253,31351.0
2022-02-23 13:00:00,97.13,97.13,96.81,96.88,21953.0,93.506,93.506,93.198,93.2653,21953.0
2022-02-23 13:30:00,96.88,96.99,96.67,96.87,20035.0,93.2653,93.3712,93.0632,93.2557,20035.0
2022-02-23 14:00:00,96.85,96.91,96.69,96.71,27657.0,93.2365,93.2942,93.0824,93.1017,27657.0
2022-02-23 14:30:00,96.72,96.78,96.58,96.66,24016.0,93.1113,93.1691,92.9765,93.0535,24016.0
2022-02-23 15:00:00,96.65,96.65,96.36,96.47,32203.0,93.0439,93.0439,92.7647,92.8706,32203.0
2022-02-23 15:30:00,96.44,96.5,96.08,96.28,131982.0,92.8418,92.8995,92.4952,92.6877,131982.0
2022-02-24 09:30:00,95.45,96.28,95.37,96.28,189675.0,91.8887,92.6877,91.8117,92.6877,189675.0
2022-02-24 10:00:00,96.35,96.51,95.35,95.62,144488.0,92.7551,92.9091,91.7924,92.0524,144488.0
2022-02-24 10:30:00,95.61,95.66,94.92,95.09,117160.0,92.0427,92.0909,91.3785,91.5421,117160.0
2022-02-24 11:00:00,95.14,95.22,94.45,94.45,71673.0,91.5903,91.6673,90.926,90.926,71673.0
2022-02-24 11:30:00,94.46,94.76,94.28,94.73,45341.0,90.9356,91.2244,90.7623,91.1956,45341.0
2022-02-24 12:00:00,94.73,94.77,94.37,94.5,28495.0,91.1956,91.2341,90.849,90.9741,28495.0
2022-02-24 12:30:00,94.45,94.55,94.01,94.22,60821.0,90.926,91.0223,90.5024,90.7046,60821.0
2022-02-24 13:00:00,94.21,94.34,93.88,93.88,33765.0,90.695,90.8201,90.3773,90.3773,33765.0
2022-02-24 13:30:00,93.91,94.34,93.86,94.17,48301.0,90.4062,90.8201,90.358,90.6565,48301.0
2022-02-24 14:00:00,94.15,94.63,94.05,94.52,36294.0,90.6372,91.0993,90.5409,90.9934,36294.0
2022-02-24 14:30:00,94.47,94.69,94.38,94.47,34113.0,90.9453,91.157,90.8586,90.9453,34113.0
2022-02-24 15:00:00,94.45,94.97,94.41,94.57,98270.0,90.926,91.4266,90.8875,91.0415,98270.0
2022-02-24 15:30:00,94.57,95.14,94.52,95.07,318821.0,91.0415,91.5903,90.9934,91.5229,318821.0
2022-02-25 09:30:00,95.74,96.54,95.32,96.08,45896.0,92.1679,92.938,91.7635,92.4952,45896.0
2022-02-25 10:00:00,96.26,96.64,96.22,96.63,35972.0,92.6685,93.0343,92.63,93.0247,35972.0
2022-02-25 10:30:00,96.65,97.17,96.48,97.17,38657.0,93.0439,93.5445,92.8803,93.5445,38657.0
2022-02-25 11:00:00,97.18,97.62,97.16,97.55,39017.0,93.5541,93.9777,93.5349,93.9103,39017.0
2022-02-25 11:30:00,97.54,97.79,97.47,97.71,35476.0,93.9007,94.1414,93.8333,94.0644,35476.0
2022-02-25 12:00:00,97.7,98.11,97.6,98.09,35455.0,94.0547,94.4494,93.9585,94.4302,35455.0
2022-02-25 12:30:00,98.08,98.19,97.95,98.01,31592.0,94.4206,94.5265,94.2954,94.3532,31592.0
2022-02-25 13:00:00,98.04,98.19,97.88,98.18,27954.0,94.3821,94.5265,94.228,94.5168,27954.0
2022-02-25 13:30:00,98.2,98.49,98.03,98.25,36297.0,94.5361,94.8153,94.3724,94.5842,36297.0
2022-02-25 14:00:00,98.2,98.61,98.12,98.57,55895.0,94.5361,94.9308,94.4591,94.8923,55895.0
2022-02-25 14:30:00,98.55,98.57,98.15,98.33,51822.0,94.873,94.8923,94.488,94.6612,51822.0
2022-02-25 15:00:00,98.32,98.47,98.19,98.32,40886.0,94.6516,94.796,94.5265,94.6516,40886.0
2022-02-25 15:30:00,98.32,98.71,98.17,98.71,216425.0,94.6516,95.0271,94.5072,95.0271,216425.0
2022-02-28 09:30:00,97.45,98.21,96.63,98.04,138207.0,93.8141,94.5457,93.0247,94.3821,138207.0
2022-02-28 10:00:00,97.95,98.0,97.11,97.11,81186.0,94.2954,94.3436,93.4868,93.4868,81186.0
2022-02-28 10:30:00,97.09,97.58,97.08,97.54,35714.0,93.4675,93.9392,93.4579,93.9007,35714.0
2022-02-28 11:00:00,97.53,98.03,97.51,98.03,28976.0,93.8911,94.3724,93.8718,94.3724,28976.0
2022-02-28 11:30:00,97.96,98.01,97.34,97.68,23047.0,94.305,94.3532,93.7082,94.0355,23047.0
2022-02-28 12:00:00,97.7,97.8,97.22,97.22,24972.0,94.0547,94.151,93.5927,93.5927,24972.0
2022-02-28 12:30:00,97.24,97.3,97.01,97.05,27463.0,93.6119,93.6697,93.3905,93.429,27463.0
2022-02-28 13:00:00,97.02,97.3,96.9,97.02,45717.0,93.4001,93.6697,93.2846,93.4001,45717.0
2022-02-28 13:30:00,96.99,97.43,96.83,97.27,46527.0,93.3712,93.7948,93.2172,93.6408,46527.0
2022-02-28 14:00:00,97.28,97.36,96.67,96.84,100557.0,93.6504,93.7274,93.0632,93.2268,100557.0
2022-02-28 14:30:00,96.83,97.25,96.76,97.23,46123.0,93.2172,93.6215,93.1498,93.6023,46123.0
2022-02-28 15:00:00,97.23,97.31,97.0,97.22,59964.0,93.6023,93.6793,93.3809,93.5927,59964.0
2022-02-28 15:30:00,97.2,97.88,96.88,97.84,260555.0,93.5734,94.228,93.2653,94.1895,260555.0
2022-03-01 09:30:00,97.72,98.6,97.36,97.98,63349.0,94.074,94.9212,93.7274,94.3243,63349.0
2022-03-01 10:00:00,97.94,98.59,97.74,97.98,45363.0,94.2858,94.9115,94.0933,94.3243,45363.0
2022-03-01 10:30:00,98.01,98.09,97.55,97.83,30076.0,94.3532,94.4302,93.9103,94.1799,30076.0
2022-03-01 11:00:00,97.79,98.2,97.78,98.2,25886.0,94.1414,94.5361,94.1318,94.5361,25886.0
2022-03-01 11:30:00,98.14,98.14,97.5,97.64,27373.0,94.4783,94.4783,93.8622,93.997,27373.0
2022-03-01 12:00:00,97.64,97.67,97.33,97.44,20426.0,93.997,94.0259,93.6985,93.8044,20426.0
2022-03-01 12:30:00,97.41,97.62,97.36,97.44,18771.0,93.7756,93.9777,93.7274,93.8044,18771.0
2022-03-01 13:00:00,97.41,97.45,96.97,97.01,26531.0,93.7756,93.8141,93.352,93.3905,26531.0
2022-03-01 13:30:00,97.03,97.46,96.91,97.19,27480.0,93.4097,93.8237,93.2942,93.5638,27480.0
2022-03-01 14:00:00,97.03,97.17,96.86,97.17,29798.0,93.4097,93.5445,93.2461,93.5445,29798.0
2022-03-01 14:30:00,97.16,97.35,96.86,96.96,42509.0,93.5349,93.7178,93.2461,93.3424,42509.0
2022-03-01 15:00:00,96.93,97.29,96.85,96.85,53319.0,93.3135,93.66,93.2365,93.2365,53319.0
2022-03-01 15:30:00,96.86,96.97,96.36,96.87,354285.0,93.2461,93.352,92.7647,93.2557,354285.0
2022-03-02 09:30:00,95.95,96.15,95.46,95.63,128131.0,92.37,92.5626,91.8983,92.062,128131.0
2022-03-02 10:00:00,95.64,96.34,95.55,96.24,61905.0,92.0716,92.7455,91.985,92.6492,61905.0
2022-03-02 10:30:00,96.28,96.78,96.05,96.74,56374.0,92.6877,93.1691,92.4663,93.1306,56374.0
2022-03-02 11:00:00,96.82,97.11,96.66,97.05,57559.0,93.2076,93.4868,93.0535,93.429,57559.0
2022-03-02 11:30:00,97.05,97.35,96.97,97.09,36742.0,93.429,93.7178,93.352,93.4675,36742.0
2022-03-02 12:00:00,97.09,97.33,96.94,97.27,42367.0,93.4675,93.6985,93.3231,93.6408,42367.0
2022-03-02 12:30:00,97.25,97.37,97.19,97.26,23385.0,93.6215,93.7371,93.5638,93.6312,23385.0
2022-03-02 13:00:00,97.31,97.37,97.18,97.22,21748.0,93.6793,93.7371,93.5541,93.5927,21748.0
2022-03-02 13:30:00,97.22,97.38,97.15,97.28,35938.0,93.5927,93.7467,93.5253,93.6504,35938.0
2022-03-02 14:00:00,97.29,97.49,97.23,97.28,38298.0,93.66,93.8526,93.6023,93.6504,38298.0
2022-03-02 14:30:00,97.28,97.5,97.03,97.07,44623.0,93.6504,93.8622,93.4097,93.4483,44623.0
2022-03-02 15:00:00,97.1,97.24,97.01,97.15,57201.0,93.4771,93.6119,93.3905,93.5253,57201.0
2022-03-02 15:30:00,97.14,97.32,96.85,96.99,242349.0,93.5156,93.6889,93.2365,93.3712,242349.0
2022-03-03 09:30:00,97.44,97.98,97.21,97.58,61771.0,93.8044,94.3243,93.583,93.9392,61771.0
2022-03-03 10:00:00,97.56,97.98,97.56,97.9,42502.0,93.92,94.3243,93.92,94.2473,42502.0
2022-03-03 10:30:00,97.92,98.56,97.92,98.28,60560.0,94.2665,94.8827,94.2665,94.6131,60560.0
2022-03-03 11:00:00,98.32,98.48,98.07,98.14,28779.0,94.6516,94.8056,94.4109,94.4783,28779.0
2022-03-03 11:30:00,98.17,98.47,98.09,98.29,38116.0,94.5072,94.796,94.4302,94.6227,38116.0
2022-03-03 12:00:00,98.27,98.74,98.27,98.64,34063.0,94.6035,95.0559,94.6035,94.9597,34063.0
2022-03-03 12:30:00,98.65,98.94,98.54,98.62,35646.0,94.9693,95.2485,94.8634,94.9404,35646.0
2022-03-03 13:00:00,98.62,98.86,98.47,98.84,28010.0,94.9404,95.1715,94.796,95.1522,28010.0
2022-03-03 13:30:00,98.85,99.11,98.78,99.05,35623.0,95.1618,95.4121,95.0944,95.3544,35623.0
2022-03-03 14:00:00,99.09,99.54,99.04,99.47,38571.0,95.3929,95.8261,95.3447,95.7587,38571.0
2022-03-03 14:30:00,99.49,99.52,99.05,99.14,36784.0,95.778,95.8068,95.3544,95.441,36784.0
2022-03-03 15:00:00,99.15,99.39,98.91,99.39,54397.0,95.4506,95.6817,95.2196,95.6817,54397.0
2022-03-03 15:30:00,99.36,99.41,99.06,99.21,339800.0,95.6528,95.7009,95.364,95.5084,339800.0
2022-03-04 09:30:00,98.36,99.42,98.13,99.31,89501.0,94.6901,95.7106,94.4687,95.6047,89501.0
2022-03-04 10:00:00,99.31,99.74,99.14,99.71,49743.0,95.6047,96.0186,95.441,95.9898,49743.0
2022-03-04 10:30:00,99.72,100.31,99.69,100.2,38148.0,95.9994,96.5674,95.9705,96.4615,38148.0
2022-03-04 11:00:00,100.22,100.44,100.06,100.15,48657.0,96.4807,96.6925,96.3267,96.4133,48657.0
2022-03-04 11:30:00,100.16,100.21,99.84,100.08,32222.0,96.423,96.4711,96.1149,96.3459,32222.0
2022-03-04 12:00:00,100.07,100.47,99.96,100.35,24069.0,96.3363,96.7214,96.2304,96.6059,24069.0
2022-03-04 12:30:00,100.3,100.53,100.15,100.5,27494.0,96.5577,96.7792,96.4133,96.7503,27494.0
2022-03-04 13:00:00,100.51,100.64,100.4,100.62,28699.0,96.7599,96.8851,96.654,96.8658,28699.0
2022-03-04 13:30:00,100.64,100.7,100.31,100.34,31191.0,96.8851,96.9428,96.5674,96.5962,31191.0
2022-03-04 14:00:00,100.32,100.51,100.17,100.44,39822.0,96.577,96.7599,96.4326,96.6925,39822.0
2022-03-04 14:30:00,100.44,100.55,100.19,100.19,37008.0,96.6925,96.7984,96.4518,96.4518,37008.0
2022-03-04 15:00:00,100.2,100.55,100.2,100.42,52147.0,96.4615,96.7984,96.4615,96.6733,52147.0
2022-03-04 15:30:00,100.44,100.85,100.25,100.7,233550.0,96.6925,97.0872,96.5096,96.9428,233550.0
2022-03-07 09:30:00,100.3,100.54,99.13,100.34,99420.0,96.5577,96.7888,95.4314,96.5962,99420.0
2022-03-07 10:00:00,100.3,101.89,100.22,101.89,91913.0,96.5577,98.0884,96.4807,98.0884,91913.0
2022-03-07 10:30:00,101.87,102.78,101.82,102.18,104967.0,98.0692,98.9452,98.021,98.3676,104967.0
2022-03-07 11:00:00,102.2,102.37,101.55,101.81,54574.0,98.3868,98.5505,97.7611,98.0114,54574.0
2022-03-07 11:30:00,101.84,101.85,101.29,101.57,39985.0,98.0403,98.0499,97.5108,97.7804,39985.0
2022-03-07 12:00:00,101.59,101.89,101.48,101.85,49093.0,97.7996,98.0884,97.6937,98.0499,49093.0
2022-03-07 12:30:00,101.87,101.98,101.49,101.82,40365.0,98.0692,98.1751,97.7033,98.021,40365.0
2022-03-07 13:00:00,101.84,102.21,101.79,102.12,37001.0,98.0403,98.3965,97.9921,98.3098,37001.0
2022-03-07 13:30:00,102.14,102.42,101.78,101.88,41082.0,98.3291,98.5986,97.9825,98.0788,41082.0
2022-03-07 14:00:00,101.88,102.11,101.61,101.77,49166.0,98.0788,98.3002,97.8189,97.9729,49166.0
2022-03-07 14:30:00,101.76,101.88,101.49,101.88,47904.0,97.9633,98.0788,97.7033,98.0788,47904.0
2022-03-07 15:00:00,101.86,101.92,101.43,101.47,109314.0,98.0595,98.1173,97.6456,97.6841,109314.0
2022-03-07 15:30:00,101.48,101.88,101.42,101.7,263624.0,97.6937,98.0788,97.6359,97.9055,263624.0
2022-03-08 09:30:00,101.04,102.08,100.41,100.43,111381.0,97.2701,98.2713,96.6636,96.6829,111381.0
2022-03-08 10:00:00,100.45,100.76,100.09,100.18,88462.0,96.7021,97.0006,96.3556,96.4422,88462.0
2022-03-08 10:30:00,100.18,100.26,98.98,99.05,106183.0,96.4422,96.5192,95.287,95.3544,106183.0
2022-03-08 11:00:00,98.96,98.96,97.86,97.86,260558.0,95.2677,95.2677,94.2088,94.2088,260558.0
2022-03-08 11:30:00,97.88,97.91,96.67,96.86,70690.0,94.228,94.2569,93.0632,93.2461,70690.0
2022-03-08 12:00:00,96.89,97.13,96.12,96.98,82808.0,93.275,93.506,92.5337,93.3616,82808.0
2022-03-08 12:30:00,97.06,97.32,96.74,96.74,80370.0,93.4386,93.6889,93.1306,93.1306,80370.0
2022-03-08 13:00:00,96.73,97.16,96.53,96.92,81987.0,93.1209,93.5349,92.9284,93.3038,81987.0
2022-03-08 13:30:00,96.91,97.24,96.58,96.6,116550.0,93.2942,93.6119,92.9765,92.9958,116550.0
2022-03-08 14:00:00,96.57,96.59,95.98,96.36,79336.0,92.9669,92.9862,92.3989,92.7647,79336.0
2022-03-08 14:30:00,96.32,97.01,96.21,96.94,90595.0,92.7262,93.3905,92.6203,93.3231,90595.0
2022-03-08 15:00:00,96.9,97.03,95.83,95.88,71723.0,93.2846,93.4097,92.2545,92.3027,71723.0
2022-03-08 15:30:00,95.84,95.9,95.15,95.32,267680.0,92.2641,92.3219,91.5999,91.7635,267680.0
2022-03-09 09:30:00,96.26,96.84,95.42,95.63,88869.0,92.6685,93.2268,91.8598,92.062,88869.0
2022-03-09 10:00:00,95.58,96.19,95.15,95.18,41271.0,92.0138,92.6011,91.5999,91.6288,41271.0
2022-03-09 10:30:00,95.13,95.45,94.62,95.38,57455.0,91.5806,91.8887,91.0897,91.8213,57455.0
2022-03-09 11:00:00,95.36,96.16,95.34,96.09,32417.0,91.8021,92.5722,91.7828,92.5048,32417.0
2022-03-09 11:30:00,96.13,96.99,96.13,96.94,52718.0,92.5433,93.3712,92.5433,93.3231,52718.0
2022-03-09 12:00:00,96.92,97.04,96.8,96.97,52458.0,93.3038,93.4194,93.1883,93.352,52458.0
2022-03-09 12:30:00,96.97,97.21,96.82,97.19,37818.0,93.352,93.583,93.2076,93.5638,37818.0
2022-03-09 13:00:00,97.18,97.51,97.0,97.05,20198.0,93.5541,93.8718,93.3809,93.429,20198.0
2022-03-09 13:30:00,97.08,97.17,96.92,97.06,26638.0,93.4579,93.5445,93.3038,93.4386,26638.0
2022-03-09 14:00:00,97.01,97.54,96.97,97.31,36243.0,93.3905,93.9007,93.352,93.6793,36243.0
2022-03-09 14:30:00,97.28,97.42,96.93,96.95,23229.0,93.6504,93.7852,93.3135,93.3327,23229.0
2022-03-09 15:00:00,96.94,97.39,96.94,97.39,54391.0,93.3231,93.7563,93.3231,93.7563,54391.0
2022-03-09 15:30:00,97.36,97.63,96.95,97.07,350205.0,93.7274,93.9874,93.3327,93.4483,350205.0
2022-03-10 09:30:00,96.91,96.91,96.13,96.43,55899.0,93.2942,93.2942,92.5433,92.8321,55899.0
2022-03-10 10:00:00,96.45,97.21,96.37,96.71,59501.0,92.8514,93.583,92.7744,93.1017,59501.0
2022-03-10 10:30:00,96.76,96.9,96.3,96.35,39242.0,93.1498,93.2846,92.707,92.7551,39242.0
2022-03-10 11:00:00,96.35,96.56,95.81,95.9,36086.0,92.7551,92.9573,92.2353,92.3219,36086.0
2022-03-10 11:30:00,95.82,96.53,95.78,96.34,54930.0,92.2449,92.9284,92.2064,92.7455,54930.0
2022-03-10 12:00:00,96.34,96.36,95.54,95.81,56821.0,92.7455,92.7647,91.9753,92.2353,56821.0
2022-03-10 12:30:00,95.83,96.01,95.63,95.86,34661.0,92.2545,92.4278,92.062,92.2834,34661.0
2022-03-10 13:00:00,95.85,96.02,95.84,95.92,35746.0,92.2738,92.4374,92.2641,92.3412,35746.0
2022-03-10 13:30:00,95.92,96.0,95.74,95.82,24847.0,92.3412,92.4182,92.1679,92.2449,24847.0
2022-03-10 14:00:00,95.8,95.83,95.54,95.62,29403.0,92.2256,92.2545,91.9753,92.0524,29403.0
2022-03-10 14:30:00,95.6,95.75,95.51,95.7,33763.0,92.0331,92.1775,91.9465,92.1294,33763.0
2022-03-10 15:00:00,95.7,95.87,95.39,95.59,45378.0,92.1294,92.293,91.8309,92.0235,45378.0
2022-03-10 15:30:00,95.59,96.25,95.49,95.92,194075.0,92.0235,92.6588,91.9272,92.3412,194075.0
2022-03-11 09:30:00,96.03,96.79,95.77,96.7,40241.0,92.4471,93.1787,92.1968,93.0921,40241.0
2022-03-11 10:00:00,96.63,96.65,95.92,96.2,29457.0,93.0247,93.0439,92.3412,92.6107,29457.0
2022-03-11 10:30:00,96.23,96.69,96.22,96.54,26262.0,92.6396,93.0824,92.63,92.938,26262.0
2022-03-11 11:00:00,96.58,97.05,96.48,97.02,29442.0,92.9765,93.429,92.8803,93.4001,29442.0
2022-03-11 11:30:00,97.06,97.06,96.68,96.81,41726.0,93.4386,93.4386,93.0728,93.198,41726.0
2022-03-11 12:00:00,96.81,96.81,96.06,96.31,26709.0,93.198,93.198,92.4759,92.7166,26709.0
2022-03-11 12:30:00,96.31,96.38,96.07,96.1,19555.0,92.7166,92.784,92.4856,92.5144,19555.0
2022-03-11 13:00:00,96.05,96.21,95.88,95.98,16110.0,92.4663,92.6203,92.3027,92.3989,16110.0
2022-03-11 13:30:00,96.01,96.07,95.71,95.83,17445.0,92.4278,92.4856,92.139,92.2545,17445.0
2022-03-11 14:00:00,95.81,95.95,95.65,95.77,27280.0,92.2353,92.37,92.0812,92.1968,27280.0
2022-03-11 14:30:00,95.81,95.91,95.42,95.43,30368.0,92.2353,92.3315,91.8598,91.8694,30368.0
2022-03-11 15:00:00,95.46,95.56,95.33,95.55,26817.0,91.8983,91.9946,91.7732,91.985,26817.0
2022-03-11 15:30:00,95.53,95.55,95.1,95.16,142486.0,91.9657,91.985,91.5518,91.6095,142486.0
2022-03-14 09:30:00,95.93,96.41,95.31,96.22,62685.0,92.3508,92.8129,91.7539,92.63,62685.0
2022-03-14 10:00:00,96.15,96.19,95.59,95.96,41919.0,92.5626,92.6011,92.0235,92.3797,41919.0
2022-03-14 10:30:00,95.97,96.53,95.94,96.53,41391.0,92.3893,92.9284,92.3604,92.9284,41391.0
2022-03-14 11:00:00,96.53,96.72,96.14,96.49,51596.0,92.9284,93.1113,92.5529,92.8899,51596.0
2022-03-14 11:30:00,96.51,96.67,96.4,96.59,34005.0,92.9091,93.0632,92.8032,92.9862,34005.0
2022-03-14 12:00:00,96.54,96.59,96.21,96.46,30099.0,92.938,92.9862,92.6203,92.861,30099.0
2022-03-14 12:30:00,96.41,96.78,96.37,96.63,15381.0,92.8129,93.1691,92.7744,93.0247,15381.0
2022-03-14 13:00:00,96.61,96.82,96.54,96.7,12982.0,93.0054,93.2076,92.938,93.0921,12982.0
2022-03-14 13:30:00,96.69,96.8,96.37,96.75,27628.0,93.0824,93.1883,92.7744,93.1402,27628.0
2022-03-14 14:00:00,96.7,96.7,96.47,96.56,27640.0,93.0921,93.0921,92.8706,92.9573,27640.0
2022-03-14 14:30:00,96.57,96.72,96.41,96.7,17468.0,92.9669,93.1113,92.8129,93.0921,17468.0
2022-03-14 15:00:00,96.73,96.76,96.39,96.62,31145.0,93.1209,93.1498,92.7936,93.015,31145.0
2022-03-14 15:30:00,96.59,96.76,96.33,96.62,204333.0,92.9862,93.1498,92.7359,93.015,204333.0
2022-03-15 09:30:00,97.49,97.86,96.78,97.09,59309.0,93.8526,94.2088,93.1691,93.4675,59309.0
2022-03-15 10:00:00,97.09,97.4,96.63,97.24,28005.0,93.4675,93.7659,93.0247,93.6119,28005.0
2022-03-15 10:30:00,97.31,97.44,96.75,97.11,30514.0,93.6793,93.8044,93.1402,93.4868,30514.0
2022-03-15 11:00:00,97.14,98.01,97.14,97.97,28351.0,93.5156,94.3532,93.5156,94.3147,28351.0
2022-03-15 11:30:00,98.01,98.45,97.87,98.18,44075.0,94.3532,94.7768,94.2184,94.5168,44075.0
2022-03-15 12:00:00,98.09,98.48,98.06,98.38,29928.0,94.4302,94.8056,94.4013,94.7094,29928.0
2022-03-15 12:30:00,98.44,98.83,98.34,98.77,37618.0,94.7671,95.1426,94.6709,95.0848,37618.0
2022-03-15 13:00:00,98.75,98.84,98.3,98.3,24534.0,95.0656,95.1522,94.6324,94.6324,24534.0
2022-03-15 13:30:00,98.3,98.83,98.16,98.79,32688.0,94.6324,95.1426,94.4976,95.1041,32688.0
2022-03-15 14:00:00,98.78,98.85,98.49,98.54,39591.0,95.0944,95.1618,94.8153,94.8634,39591.0
2022-03-15 14:30:00,98.54,98.98,98.49,98.95,32157.0,94.8634,95.287,94.8153,95.2581,32157.0
2022-03-15 15:00:00,98.95,99.24,98.89,99.19,36170.0,95.2581,95.5373,95.2003,95.4892,36170.0
2022-03-15 15:30:00,99.2,99.21,98.85,98.96,251202.0,95.4988,95.5084,95.1618,95.2677,251202.0
2022-03-16 09:30:00,99.02,99.02,97.57,97.72,91200.0,95.3255,95.3255,93.9296,94.074,91200.0
2022-03-16 10:00:00,97.8,97.83,97.1,97.38,50998.0,94.151,94.1799,93.4771,93.7467,50998.0
2022-03-16 10:30:00,97.34,97.4,96.89,97.16,95651.0,93.7082,93.7659,93.275,93.5349,95651.0
2022-03-16 11:00:00,97.1,97.33,96.94,97.06,38050.0,93.4771,93.6985,93.3231,93.4386,38050.0
2022-03-16 11:30:00,97.06,97.09,96.76,96.84,28270.0,93.4386,93.4675,93.1498,93.2268,28270.0
2022-03-16 12:00:00,96.72,96.85,96.48,96.68,30137.0,93.1113,93.2365,92.8803,93.0728,30137.0
2022-03-16 12:30:00,96.74,96.86,96.32,96.36,20190.0,93.1306,93.2461,92.7262,92.7647,20190.0
2022-03-16 13:00:00,96.38,96.73,96.19,96.64,41871.0,92.784,93.1209,92.6011,93.0343,41871.0
2022-03-16 13:30:00,96.63,96.89,96.5,96.77,36496.0,93.0247,93.275,92.8995,93.1594,36496.0
2022-03-16 14:00:00,96.71,96.77,95.55,95.75,37594.0,93.1017,93.1594,91.985,92.1775,37594.0
2022-03-16 14:30:00,95.71,96.41,95.6,95.86,62071.0,92.139,92.8129,92.0331,92.2834,62071.0
2022-03-16 15:00:00,95.85,96.65,95.77,96.65,59827.0,92.2738,93.0439,92.1968,93.0439,59827.0
2022-03-16 15:30:00,96.62,97.1,96.36,97.09,152511.0,93.015,93.4771,92.7647,93.4675,152511.0
2022-03-17 09:30:00,97.31,97.31,96.37,96.42,29382.0,93.6793,93.6793,92.7744,92.8225,29382.0
2022-03-17 10:00:00,96.47,96.95,96.26,96.45,28230.0,92.8706,93.3327,92.6685,92.8514,28230.0
2022-03-17 10:30:00,96.54,96.76,96.32,96.51,28293.0,92.938,93.1498,92.7262,92.9091,28293.0
2022-03-17 11:00:00,96.51,97.11,96.48,96.76,61132.0,92.9091,93.4868,92.8803,93.1498,61132.0
2022-03-17 11:30:00,96.82,97.21,96.74,97.09,49266.0,93.2076,93.583,93.1306,93.4675,49266.0
2022-03-17 12:00:00,97.12,97.22,96.74,97.22,26073.0,93.4964,93.5927,93.1306,93.5927,26073.0
2022-03-17 12:30:00,97.23,97.4,97.2,97.34,20951.0,93.6023,93.7659,93.5734,93.7082,20951.0
2022-03-17 13:00:00,97.33,97.41,97.05,97.41,22412.0,93.6985,93.7756,93.429,93.7756,22412.0
2022-03-17 13:30:00,97.42,97.81,97.35,97.36,28167.0,93.7852,94.1606,93.7178,93.7274,28167.0
2022-03-17 14:00:00,97.39,97.5,96.72,96.87,87491.0,93.7563,93.8622,93.1113,93.2557,87491.0
2022-03-17 14:30:00,96.88,97.1,96.82,97.07,23378.0,93.2653,93.4771,93.2076,93.4483,23378.0
2022-03-17 15:00:00,97.03,97.05,96.83,96.87,18364.0,93.4097,93.429,93.2172,93.2557,18364.0
2022-03-17 15:30:00,96.89,97.29,96.77,97.27,182251.0,93.275,93.66,93.1594,93.6408,182251.0
2022-03-18 09:30:00,97.53,97.53,96.91,97.12,216661.0,93.8911,93.8911,93.2942,93.4964,216661.0
2022-03-18 10:00:00,97.18,97.18,96.4,96.67,32080.0,93.5541,93.5541,92.8032,93.0632,32080.0
2022-03-18 10:30:00,96.64,97.26,96.61,97.05,20412.0,93.0343,93.6312,93.0054,93.429,20412.0
2022-03-18 11:00:00,97.11,97.18,96.63,96.66,20881.0,93.4868,93.5541,93.0247,93.0535,20881.0
2022-03-18 11:30:00,96.55,96.8,96.43,96.5,16905.0,92.9477,93.1883,92.8321,92.8995,16905.0
2022-03-18 12:00:00,96.45,96.52,96.19,96.47,57769.0,92.8514,92.9188,92.6011,92.8706,57769.0
2022-03-18 12:30:00,96.47,96.53,96.29,96.41,17118.0,92.8706,92.9284,92.6974,92.8129,17118.0
2022-03-18 13:00:00,96.35,96.51,96.2,96.34,40304.0,92.7551,92.9091,92.6107,92.7455,40304.0
2022-03-18 13:30:00,96.33,96.37,96.2,96.34,26945.0,92.7359,92.7744,92.6107,92.7455,26945.0
2022-03-18 14:00:00,96.33,96.39,96.1,96.38,23301.0,92.7359,92.7936,92.5144,92.784,23301.0
2022-03-18 14:30:00,96.34,96.51,96.26,96.44,31572.0,92.7455,92.9091,92.6685,92.8418,31572.0
2022-03-18 15:00:00,96.44,96.77,96.37,96.75,35565.0,92.8418,93.1594,92.7744,93.1402,35565.0
2022-03-18 15:30:00,96.73,97.03,96.63,96.94,253392.0,93.1209,93.4097,93.0247,93.3231,253392.0
2022-03-21 09:30:00,97.0,98.11,96.82,97.68,73266.0,93.3809,94.4494,93.2076,94.0355,73266.0
2022-03-21 10:00:00,97.68,97.85,97.35,97.85,32251.0,94.0355,94.1991,93.7178,94.1991,32251.0
2022-03-21 10:30:00,97.77,97.95,97.36,97.5,17330.0,94.1221,94.2954,93.7274,93.8622,17330.0
2022-03-21 11:00:00,97.53,97.74,97.07,97.11,20772.0,93.8911,94.0933,93.4483,93.4868,20772.0
2022-03-21 11:30:00,97.1,97.21,96.25,96.25,50958.0,93.4771,93.583,92.6588,92.6588,50958.0
2022-03-21 12:00:00,96.31,96.48,96.23,96.43,14539.0,92.7166,92.8803,92.6396,92.8321,14539.0
2022-03-21 12:30:00,96.39,96.7,96.18,96.56,37977.0,92.7936,93.0921,92.5915,92.9573,37977.0
2022-03-21 13:00:00,96.5,96.96,96.48,96.88,19581.0,92.8995,93.3424,92.8803,93.2653,19581.0
2022-03-21 13:30:00,96.87,97.18,96.86,97.11,11134.0,93.2557,93.5541,93.2461,93.4868,11134.0
2022-03-21 14:00:00,97.03,97.32,96.99,97.32,18489.0,93.4097,93.6889,93.3712,93.6889,18489.0
2022-03-21 14:30:00,97.3,97.54,97.26,97.31,26255.0,93.6697,93.9007,93.6312,93.6793,26255.0
2022-03-21 15:00:00,97.31,97.45,97.2,97.3,26866.0,93.6793,93.8141,93.5734,93.6697,26866.0
2022-03-21 15:30:00,97.31,97.54,97.28,97.52,94224.0,93.6793,93.9007,93.6504,93.8815,94224.0
2022-03-22 09:30:00,98.24,98.81,97.01,97.05,56381.0,94.5746,95.1233,93.3905,93.429,56381.0
2022-03-22 10:00:00,96.93,96.93,96.45,96.7,42296.0,93.3135,93.3135,92.8514,93.0921,42296.0
2022-03-22 10:30:00,96.82,97.28,96.69,96.88,25741.0,93.2076,93.6504,93.0824,93.2653,25741.0
2022-03-22 11:00:00,96.82,97.36,96.82,97.25,29854.0,93.2076,93.7274,93.2076,93.6215,29854.0
2022-03-22 11:30:00,97.33,97.51,97.1,97.51,24698.0,93.6985,93.8718,93.4771,93.8718,24698.0
2022-03-22 12:00:00,97.55,97.65,97.46,97.5,15929.0,93.9103,94.0066,93.8237,93.8622,15929.0
2022-03-22 12:30:00,97.49,97.87,97.43,97.84,17966.0,93.8526,94.2184,93.7948,94.1895,17966.0
2022-03-22 13:00:00,97.87,98.0,97.74,97.78,17682.0,94.2184,94.3436,94.0933,94.1318,17682.0
2022-03-22 13:30:00,97.79,97.8,97.57,97.73,29131.0,94.1414,94.151,93.9296,94.0836,29131.0
2022-03-22 14:00:00,97.73,97.8,97.56,97.77,19708.0,94.0836,94.151,93.92,94.1221,19708.0
2022-03-22 14:30:00,97.77,97.89,97.56,97.56,25117.0,94.1221,94.2377,93.92,93.92,25117.0
2022-03-22 15:00:00,97.56,97.72,97.52,97.6,41182.0,93.92,94.074,93.8815,93.9585,41182.0
2022-03-22 15:30:00,97.62,97.99,97.46,97.87,178109.0,93.9777,94.3339,93.8237,94.2184,178109.0
2022-03-23 09:30:00,98.16,98.47,97.31,98.07,43031.0,94.4976,94.796,93.6793,94.4109,43031.0
2022-03-23 10:00:00,98.04,98.04,97.32,97.33,23406.0,94.3821,94.3821,93.6889,93.6985,23406.0
2022-03-23 10:30:00,97.39,97.47,96.96,97.0,10386.0,93.7563,93.8333,93.3424,93.3809,10386.0
2022-03-23 11:00:00,97.05,97.17,96.95,97.09,12508.0,93.429,93.5445,93.3327,93.4675,12508.0
2022-03-23 11:30:00,97.05,97.11,96.8,96.8,7428.0,93.429,93.4868,93.1883,93.1883,7428.0
2022-03-23 12:00:00,96.91,96.98,96.64,96.83,9275.0,93.2942,93.3616,93.0343,93.2172,9275.0
2022-03-23 12:30:00,96.82,97.08,96.82,96.92,10598.0,93.2076,93.4579,93.2076,93.3038,10598.0
2022-03-23 13:00:00,96.93,97.22,96.88,97.17,11367.0,93.3135,93.5927,93.2653,93.5445,11367.0
2022-03-23 13:30:00,97.11,97.5,97.05,97.48,17768.0,93.4868,93.8622,93.429,93.843,17768.0
2022-03-23 14:00:00,97.47,97.66,97.46,97.62,11873.0,93.8333,94.0162,93.8237,93.9777,11873.0
2022-03-23 14:30:00,97.61,97.61,97.35,97.4,17891.0,93.9681,93.9681,93.7178,93.7659,17891.0
2022-03-23 15:00:00,97.41,97.68,97.41,97.55,18269.0,93.7756,94.0355,93.7756,93.9103,18269.0
2022-03-23 15:30:00,97.51,97.51,97.1,97.14,108146.0,93.8718,93.8718,93.4771,93.5156,108146.0
2022-03-24 09:30:00,97.18,97.51,96.96,97.08,27447.0,93.5541,93.8718,93.3424,93.4579,27447.0
2022-03-24 10:00:00,97.13,97.77,96.72,97.4,29588.0,93.506,94.1221,93.1113,93.7659,29588.0
2022-03-24 10:30:00,97.49,97.6,97.15,97.28,15183.0,93.8526,93.9585,93.5253,93.6504,15183.0
2022-03-24 11:00:00,97.3,97.47,96.95,97.0,15415.0,93.6697,93.8333,93.3327,93.3809,15415.0
2022-03-24 11:30:00,97.03,97.33,96.92,97.15,14817.0,93.4097,93.6985,93.3038,93.5253,14817.0
2022-03-24 12:00:00,97.15,97.3,96.73,96.73,15601.0,93.5253,93.6697,93.1209,93.1209,15601.0
2022-03-24 12:30:00,96.79,97.0,96.77,96.87,18742.0,93.1787,93.3809,93.1594,93.2557,18742.0
2022-03-24 13:00:00,96.84,97.04,96.81,96.85,16152.0,93.2268,93.4194,93.198,93.2365,16152.0
2022-03-24 13:30:00,96.86,96.98,96.66,96.97,19031.0,93.2461,93.3616,93.0535,93.352,19031.0
2022-03-24 14:00:00,96.92,97.14,96.88,96.92,11249.0,93.3038,93.5156,93.2653,93.3038,11249.0
2022-03-24 14:30:00,96.92,96.98,96.74,96.95,13552.0,93.3038,93.3616,93.1306,93.3327,13552.0
2022-03-24 15:00:00,96.93,97.03,96.84,96.98,15992.0,93.3135,93.4097,93.2268,93.3616,15992.0
2022-03-24 15:30:00,96.95,97.27,96.7,97.27,116457.0,93.3327,93.6408,93.0921,93.6408,116457.0
2022-03-25 09:30:00,97.65,97.93,97.36,97.68,21050.0,94.0066,94.2762,93.7274,94.0355,21050.0
2022-03-25 10:00:00,97.88,98.53,97.7,98.48,67762.0,94.228,94.8538,94.0547,94.8056,67762.0
2022-03-25 10:30:00,98.48,98.58,98.03,98.03,26995.0,94.8056,94.9019,94.3724,94.3724,26995.0
2022-03-25 11:00:00,98.07,98.07,97.49,97.62,15992.0,94.4109,94.4109,93.8526,93.9777,15992.0
2022-03-25 11:30:00,97.71,97.82,97.58,97.7,16463.0,94.0644,94.1703,93.9392,94.0547,16463.0
2022-03-25 12:00:00,97.72,97.97,97.55,97.55,17751.0,94.074,94.3147,93.9103,93.9103,17751.0
2022-03-25 12:30:00,97.58,97.68,97.48,97.49,10745.0,93.9392,94.0355,93.843,93.8526,10745.0
2022-03-25 13:00:00,97.56,97.74,97.44,97.59,22790.0,93.92,94.0933,93.8044,93.9488,22790.0
2022-03-25 13:30:00,97.6,97.61,97.43,97.56,22262.0,93.9585,93.9681,93.7948,93.92,22262.0
2022-03-25 14:00:00,97.56,97.92,97.53,97.85,15919.0,93.92,94.2665,93.8911,94.1991,15919.0
2022-03-25 14:30:00,97.88,97.96,97.75,97.78,16152.0,94.228,94.305,94.1029,94.1318,16152.0
2022-03-25 15:00:00,97.78,97.94,97.62,97.64,21675.0,94.1318,94.2858,93.9777,93.997,21675.0
2022-03-25 15:30:00,97.62,98.03,97.62,97.97,85229.0,93.9777,94.3724,93.9777,94.3147,85229.0
2022-03-28 09:30:00,98.11,98.42,97.62,98.33,37112.0,94.4494,94.7479,93.9777,94.6612,37112.0
2022-03-28 10:00:00,98.33,98.98,98.08,98.78,34939.0,94.6612,95.287,94.4206,95.0944,34939.0
2022-03-28 10:30:00,98.83,98.87,98.33,98.38,17190.0,95.1426,95.1811,94.6612,94.7094,17190.0
2022-03-28 11:00:00,98.35,98.68,98.25,98.42,15258.0,94.6805,94.9982,94.5842,94.7479,15258.0
2022-03-28 11:30:00,98.47,98.82,98.44,98.8,25202.0,94.796,95.133,94.7671,95.1137,25202.0
2022-03-28 12:00:00,98.76,98.8,98.59,98.6,9625.0,95.0752,95.1137,94.9115,94.9212,9625.0
2022-03-28 12:30:00,98.67,98.77,98.46,98.53,14220.0,94.9886,95.0848,94.7864,94.8538,14220.0
2022-03-28 13:00:00,98.53,98.55,98.4,98.48,11519.0,94.8538,94.873,94.7286,94.8056,11519.0
2022-03-28 13:30:00,98.47,98.73,98.39,98.69,22886.0,94.796,95.0463,94.719,95.0078,22886.0
2022-03-28 14:00:00,98.68,98.71,98.62,98.68,8666.0,94.9982,95.0271,94.9404,94.9982,8666.0
2022-03-28 14:30:00,98.74,98.93,98.7,98.86,12343.0,95.0559,95.2389,95.0174,95.1715,12343.0
2022-03-28 15:00:00,98.79,98.83,98.71,98.81,10820.0,95.1041,95.1426,95.0271,95.1233,10820.0
2022-03-28 15:30:00,98.8,99.23,98.79,99.22,92947.0,95.1137,95.5277,95.1041,95.518,92947.0
2022-03-29 09:30:00,99.49,100.45,99.49,100.26,65722.0,95.778,96.7021,95.778,96.5192,65722.0
2022-03-29 10:00:00,100.3,100.8,99.95,99.97,33259.0,96.5577,97.0391,96.2208,96.24,33259.0
2022-03-29 10:30:00,100.02,100.2,99.79,100.17,51912.0,96.2882,96.4615,96.0668,96.4326,51912.0
2022-03-29 11:00:00,100.14,100.15,99.84,99.89,42803.0,96.4037,96.4133,96.1149,96.163,42803.0
2022-03-29 11:30:00,99.96,100.11,99.77,99.99,36517.0,96.2304,96.3748,96.0475,96.2593,36517.0
2022-03-29 12:00:00,100.03,100.05,99.83,99.92,30269.0,96.2978,96.3171,96.1053,96.1919,30269.0
2022-03-29 12:30:00,99.88,99.93,99.66,99.71,23326.0,96.1534,96.2015,95.9416,95.9898,23326.0
2022-03-29 13:00:00,99.69,99.82,99.45,99.6,14618.0,95.9705,96.0956,95.7395,95.8839,14618.0
2022-03-29 13:30:00,99.59,99.68,99.49,99.66,19876.0,95.8742,95.9609,95.778,95.9416,19876.0
2022-03-29 14:00:00,99.68,99.96,99.63,99.93,24438.0,95.9609,96.2304,95.9127,96.2015,24438.0
2022-03-29 14:30:00,99.91,100.06,99.78,99.82,26756.0,96.1823,96.3267,96.0571,96.0956,26756.0
2022-03-29 15:00:00,99.83,99.94,99.71,99.81,28017.0,96.1053,96.2112,95.9898,96.086,28017.0
2022-03-29 15:30:00,99.78,99.99,99.73,99.84,148838.0,96.0571,96.2593,96.009,96.1149,148838.0
2022-03-30 09:30:00,99.43,99.79,98.4,98.54,68196.0,95.7202,96.0668,94.7286,94.8634,68196.0
2022-03-30 10:00:00,98.48,98.64,97.5,97.52,47417.0,94.8056,94.9597,93.8622,93.8815,47417.0
2022-03-30 10:30:00,97.51,98.49,97.51,98.45,20861.0,93.8718,94.8153,93.8718,94.7768,20861.0
2022-03-30 11:00:00,98.47,98.59,98.08,98.47,50635.0,94.796,94.9115,94.4206,94.796,50635.0
2022-03-30 11:30:00,98.48,98.73,98.28,98.73,152507.0,94.8056,95.0463,94.6131,95.0463,152507.0
2022-03-30 12:00:00,98.73,98.8,98.19,98.29,24012.0,95.0463,95.1137,94.5265,94.6227,24012.0
2022-03-30 12:30:00,98.34,98.73,98.32,98.47,24389.0,94.6709,95.0463,94.6516,94.796,24389.0
2022-03-30 13:00:00,98.5,98.78,98.5,98.69,18975.0,94.8249,95.0944,94.8249,95.0078,18975.0
2022-03-30 13:30:00,98.64,98.86,98.52,98.73,17447.0,94.9597,95.1715,94.8441,95.0463,17447.0
2022-03-30 14:00:00,98.74,99.08,98.73,99.03,29140.0,95.0559,95.3833,95.0463,95.3351,29140.0
2022-03-30 14:30:00,99.02,99.03,98.83,98.89,21699.0,95.3255,95.3351,95.1426,95.2003,21699.0
2022-03-30 15:00:00,98.91,99.05,98.78,99.01,32444.0,95.2196,95.3544,95.0944,95.3159,32444.0
2022-03-30 15:30:00,98.99,99.28,98.91,99.24,120953.0,95.2966,95.5758,95.2196,95.5373,120953.0
2022-03-31 09:30:00,98.94,99.2,98.3,98.38,57275.0,95.2485,95.4988,94.6324,94.7094,57275.0
2022-03-31 10:00:00,98.39,98.61,97.94,98.54,80483.0,94.719,94.9308,94.2858,94.8634,80483.0
2022-03-31 10:30:00,98.56,99.06,98.56,99.0,70806.0,94.8827,95.364,94.8827,95.3062,70806.0
2022-03-31 11:00:00,98.96,99.22,98.9,99.19,53379.0,95.2677,95.518,95.21,95.4892,53379.0
2022-03-31 11:30:00,99.19,99.38,99.03,99.3,34327.0,95.4892,95.6721,95.3351,95.595,34327.0
2022-03-31 12:00:00,99.26,99.46,99.26,99.36,28715.0,95.5565,95.7491,95.5565,95.6528,28715.0
2022-03-31 12:30:00,99.37,99.7,99.37,99.67,54698.0,95.6624,95.9801,95.6624,95.9512,54698.0
2022-03-31 13:00:00,99.68,99.86,99.52,99.78,35152.0,95.9609,96.1342,95.8068,96.0571,35152.0
2022-03-31 13:30:00,99.76,99.89,99.68,99.87,33821.0,96.0379,96.163,95.9609,96.1438,33821.0
2022-03-31 14:00:00,99.88,100.09,99.88,100.03,72947.0,96.1534,96.3556,96.1534,96.2978,72947.0
2022-03-31 14:30:00,100.06,100.06,99.67,99.75,44832.0,96.3267,96.3267,95.9512,96.0283,44832.0
2022-03-31 15:00:00,99.8,99.86,99.71,99.79,88054.0,96.0764,96.1342,95.9898,96.0668,88054.0
2022-03-31 15:30:00,99.83,99.86,99.26,99.32,287784.0,96.1053,96.1342,95.5565,95.6143,287784.0
2022-04-01 09:30:00,99.49,100.66,99.08,100.21,82764.0,95.778,96.9043,95.3833,96.4711,82764.0
2022-04-01 10:00:00,100.26,100.41,99.33,99.43,28853.0,96.5192,96.6636,95.6239,95.7202,28853.0
2022-04-01 10:30:00,99.42,99.91,99.11,99.84,62049.0,95.7106,96.1823,95.4121,96.1149,62049.0
2022-04-01 11:00:00,99.85,100.14,99.63,100.02,33964.0,96.1245,96.4037,95.9127,96.2882,33964.0
2022-04-01 11:30:00,100.06,100.42,99.99,100.35,34314.0,96.3267,96.6733,96.2593,96.6059,34314.0
2022-04-01 12:00:00,100.37,100.4,99.98,100.18,33289.0,96.6251,96.654,96.2497,96.4422,33289.0
2022-04-01 12:30:00,100.17,100.52,100.15,100.47,17295.0,96.4326,96.7695,96.4133,96.7214,17295.0
2022-04-01 13:00:00,100.53,100.62,100.28,100.29,22537.0,96.7792,96.8658,96.5385,96.5481,22537.0
2022-04-01 13:30:00,100.24,100.67,100.11,100.67,20841.0,96.5,96.9139,96.3748,96.9139,20841.0
2022-04-01 14:00:00,100.72,101.06,100.72,100.96,23472.0,96.9621,97.2894,96.9621,97.1931,23472.0
2022-04-01 14:30:00,100.95,100.99,100.82,100.82,8623.0,97.1835,97.222,97.0583,97.0583,8623.0
2022-04-01 15:00:00,100.86,101.0,100.76,100.91,33791.0,97.0968,97.2316,97.0006,97.145,33791.0
2022-04-01 15:30:00,100.92,101.37,100.88,101.34,163613.0,97.1546,97.5878,97.1161,97.5589,163613.0
2022-04-04 09:30:00,100.75,100.75,98.57,99.45,85236.0,96.9909,96.9909,94.8923,95.7395,85236.0
2022-04-04 10:00:00,99.56,99.72,99.08,99.55,19457.0,95.8453,95.9994,95.3833,95.8357,19457.0
2022-04-04 10:30:00,99.59,99.8,99.36,99.64,19794.0,95.8742,96.0764,95.6528,95.9224,19794.0
2022-04-04 11:00:00,99.65,99.98,99.58,99.79,18405.0,95.932,96.2497,95.8646,96.0668,18405.0
2022-04-04 11:30:00,99.79,100.15,99.79,99.96,21534.0,96.0668,96.4133,96.0668,96.2304,21534.0
2022-04-04 12:00:00,99.95,100.0,99.74,99.83,29541.0,96.2208,96.2689,96.0186,96.1053,29541.0
2022-04-04 12:30:00,99.79,99.88,99.66,99.82,17515.0,96.0668,96.1534,95.9416,96.0956,17515.0
2022-04-04 13:00:00,99.84,100.31,99.84,100.28,65170.0,96.1149,96.5674,96.1149,96.5385,65170.0
2022-04-04 13:30:00,100.35,100.41,100.1,100.31,24556.0,96.6059,96.6636,96.3652,96.5674,24556.0
2022-04-04 14:00:00,100.32,100.51,100.19,100.35,17031.0,96.577,96.7599,96.4518,96.6059,17031.0
2022-04-04 14:30:00,100.39,100.56,100.33,100.52,16875.0,96.6444,96.808,96.5866,96.7695,16875.0
2022-04-04 15:00:00,100.54,100.6,100.38,100.53,21758.0,96.7888,96.8465,96.6348,96.7792,21758.0
2022-04-04 15:30:00,100.55,100.85,100.49,100.79,117188.0,96.7984,97.0872,96.7406,97.0295,117188.0
2022-04-05 09:30:00,100.42,102.29,100.42,102.22,76169.0,96.6733,98.4735,96.6733,98.4061,76169.0
2022-04-05 10:00:00,102.21,102.59,101.61,101.78,56363.0,98.3965,98.7623,97.8189,97.9825,56363.0
2022-04-05 10:30:00,101.71,102.24,101.71,101.87,25128.0,97.9151,98.4254,97.9151,98.0692,25128.0
2022-04-05 11:00:00,101.83,101.93,101.58,101.7,30402.0,98.0307,98.1269,97.79,97.9055,30402.0
2022-04-05 11:30:00,101.69,101.81,101.45,101.45,16322.0,97.8959,98.0114,97.6648,97.6648,16322.0
2022-04-05 12:00:00,101.43,101.59,101.17,101.2,35312.0,97.6456,97.7996,97.3953,97.4242,35312.0
2022-04-05 12:30:00,101.13,101.16,100.86,100.93,29419.0,97.3568,97.3856,97.0968,97.1642,29419.0
2022-04-05 13:00:00,100.93,100.95,100.68,100.74,25954.0,97.1642,97.1835,96.9236,96.9813,25954.0
2022-04-05 13:30:00,100.76,100.86,100.51,100.56,23973.0,97.0006,97.0968,96.7599,96.808,23973.0
2022-04-05 14:00:00,100.58,100.74,100.45,100.52,25037.0,96.8273,96.9813,96.7021,96.7695,25037.0
2022-04-05 14:30:00,100.6,101.13,100.59,101.01,48952.0,96.8465,97.3568,96.8369,97.2412,48952.0
2022-04-05 15:00:00,101.02,101.3,100.76,100.83,46669.0,97.2509,97.5204,97.0006,97.068,46669.0
2022-04-05 15:30:00,100.83,100.93,100.49,100.9,116549.0,97.068,97.1642,96.7406,97.1354,116549.0
2022-04-06 09:30:00,101.19,101.75,100.1,101.75,52073.0,97.4145,97.9536,96.3652,97.9536,52073.0
2022-04-06 10:00:00,101.75,101.96,100.91,101.33,30963.0,97.9536,98.1558,97.145,97.5493,30963.0
2022-04-06 10:30:00,101.33,101.39,100.84,101.24,33049.0,97.5493,97.6071,97.0776,97.4627,33049.0
2022-04-06 11:00:00,101.25,101.79,101.23,101.71,24398.0,97.4723,97.9921,97.453,97.9151,24398.0
2022-04-06 11:30:00,101.79,102.02,101.72,101.93,30449.0,97.9921,98.2136,97.9248,98.1269,30449.0
2022-04-06 12:00:00,101.94,102.05,101.8,101.94,44537.0,98.1365,98.2424,98.0018,98.1365,44537.0
2022-04-06 12:30:00,101.97,102.33,101.81,101.81,49010.0,98.1654,98.512,98.0114,98.0114,49010.0
2022-04-06 13:00:00,101.85,101.94,101.78,101.93,25811.0,98.0499,98.1365,97.9825,98.1269,25811.0
2022-04-06 13:30:00,102.02,102.1,101.88,101.93,12522.0,98.2136,98.2906,98.0788,98.1269,12522.0
2022-04-06 14:00:00,101.92,102.04,101.48,101.59,32959.0,98.1173,98.2328,97.6937,97.7996,32959.0
2022-04-06 14:30:00,101.61,101.69,101.36,101.57,22909.0,97.8189,97.8959,97.5782,97.7804,22909.0
2022-04-06 15:00:00,101.6,101.74,101.27,101.34,33087.0,97.8092,97.944,97.4915,97.5589,33087.0
2022-04-06 15:30:00,101.32,102.11,101.31,102.09,141009.0,97.5397,98.3002,97.5301,98.281,141009.0
2022-04-07 09:30:00,102.26,102.89,102.04,102.85,35453.0,98.4446,99.0511,98.2328,99.0126,35453.0
2022-04-07 10:00:00,102.74,102.81,102.14,102.14,38787.0,98.9067,98.9741,98.3291,98.3291,38787.0
2022-04-07 10:30:00,102.23,102.78,102.19,102.71,28209.0,98.4157,98.9452,98.3772,98.8778,28209.0
2022-04-07 11:00:00,102.73,103.02,102.55,102.81,19636.0,98.8971,99.1763,98.7238,98.9741,19636.0
2022-04-07 11:30:00,102.86,103.75,102.82,103.42,23785.0,99.0222,99.879,98.9837,99.5613,23785.0
2022-04-07 12:00:00,103.58,103.61,103.36,103.36,23422.0,99.7154,99.7442,99.5036,99.5036,23422.0
2022-04-07 12:30:00,103.33,103.68,103.25,103.45,19773.0,99.4747,99.8116,99.3977,99.5902,19773.0
2022-04-07 13:00:00,103.44,103.49,103.18,103.22,14292.0,99.5806,99.6287,99.3303,99.3688,14292.0
2022-04-07 13:30:00,103.23,103.5,103.13,103.5,26350.0,99.3784,99.6383,99.2821,99.6383,26350.0
2022-04-07 14:00:00,103.48,103.6,103.33,103.39,18073.0,99.6191,99.7346,99.4747,99.5324,18073.0
2022-04-07 14:30:00,103.33,103.5,103.22,103.48,29600.0,99.4747,99.6383,99.3688,99.6191,29600.0
2022-04-07 15:00:00,103.47,103.61,103.26,103.27,62487.0,99.6095,99.7442,99.4073,99.4169,62487.0
2022-04-07 15:30:00,103.25,103.52,103.23,103.43,119079.0,99.3977,99.6576,99.3784,99.571,119079.0
2022-04-08 09:30:00,103.61,104.14,102.84,103.98,47457.0,99.7442,100.2545,99.003,100.1004,47457.0
2022-04-08 10:00:00,104.02,104.18,103.31,103.5,35580.0,100.1389,100.293,99.4554,99.6383,35580.0
2022-04-08 10:30:00,103.43,103.87,103.42,103.69,27940.0,99.571,99.9945,99.5613,99.8213,27940.0
2022-04-08 11:00:00,103.74,103.78,103.26,103.53,27311.0,99.8694,99.9079,99.4073,99.6672,27311.0
2022-04-08 11:30:00,103.48,103.81,103.36,103.37,20486.0,99.6191,99.9368,99.5036,99.5132,20486.0
2022-04-08 12:00:00,103.34,103.56,103.23,103.36,16237.0,99.4843,99.6961,99.3784,99.5036,16237.0
2022-04-08 12:30:00,103.39,103.58,103.14,103.19,30852.0,99.5324,99.7154,99.2918,99.3399,30852.0
2022-04-08 13:00:00,103.19,103.77,103.19,103.67,20170.0,99.3399,99.8983,99.3399,99.802,20170.0
2022-04-08 13:30:00,103.71,104.04,103.65,103.95,56598.0,99.8405,100.1582,99.7827,100.0716,56598.0
2022-04-08 14:00:00,103.92,104.12,103.65,103.76,38525.0,100.0427,100.2352,99.7827,99.8886,38525.0
2022-04-08 14:30:00,103.76,103.91,103.72,103.86,26817.0,99.8886,100.033,99.8501,99.9849,26817.0
2022-04-08 15:00:00,103.87,104.04,103.8,103.86,33964.0,99.9945,100.1582,99.9271,99.9849,33964.0
2022-04-08 15:30:00,103.86,103.88,103.29,103.46,131219.0,99.9849,100.0042,99.4362,99.5998,131219.0
2022-04-11 09:30:00,103.4,104.5,102.69,103.28,54000.0,99.5421,100.601,98.8586,99.4266,54000.0
2022-04-11 10:00:00,103.23,103.37,102.72,103.16,49740.0,99.3784,99.5132,98.8874,99.311,49740.0
2022-04-11 10:30:00,103.1,104.03,102.69,103.79,32450.0,99.2533,100.1486,98.8586,99.9175,32450.0
2022-04-11 11:00:00,103.79,104.05,103.49,104.04,47313.0,99.9175,100.1678,99.6287,100.1582,47313.0
2022-04-11 11:30:00,104.09,104.16,103.82,103.95,47967.0,100.2063,100.2737,99.9464,100.0716,47967.0
2022-04-11 12:00:00,103.95,104.21,103.94,104.12,31960.0,100.0716,100.3219,100.0619,100.2352,31960.0
2022-04-11 12:30:00,104.09,104.24,103.96,104.12,26654.0,100.2063,100.3507,100.0812,100.2352,26654.0
2022-04-11 13:00:00,104.09,104.26,103.8,103.87,44378.0,100.2063,100.37,99.9271,99.9945,44378.0
2022-04-11 13:30:00,103.84,104.31,103.76,104.2,36134.0,99.9657,100.4181,99.8886,100.3122,36134.0
2022-04-11 14:00:00,104.21,104.45,104.07,104.34,46364.0,100.3219,100.5529,100.1871,100.447,46364.0
2022-04-11 14:30:00,104.36,104.59,104.24,104.5,51979.0,100.4663,100.6877,100.3507,100.601,51979.0
2022-04-11 15:00:00,104.43,104.65,104.05,104.05,71112.0,100.5336,100.7454,100.1678,100.1678,71112.0
2022-04-11 15:30:00,104.06,104.16,103.71,104.02,196008.0,100.1774,100.2737,99.8405,100.1389,196008.0
2022-04-12 09:30:00,103.55,104.77,103.16,104.55,120538.0,99.6865,100.861,99.311,100.6492,120538.0
2022-04-12 10:00:00,104.56,104.56,103.58,104.42,138895.0,100.6588,100.6588,99.7154,100.524,138895.0
2022-04-12 10:30:00,104.36,104.79,104.2,104.52,67711.0,100.4663,100.8802,100.3122,100.6203,67711.0
2022-04-12 11:00:00,104.45,104.89,104.44,104.71,49147.0,100.5529,100.9765,100.5433,100.8032,49147.0
2022-04-12 11:30:00,104.77,104.98,104.67,104.92,30609.0,100.861,101.0631,100.7647,101.0054,30609.0
2022-04-12 12:00:00,104.94,105.15,104.74,104.74,56857.0,101.0246,101.2268,100.8321,100.8321,56857.0
2022-04-12 12:30:00,104.72,104.89,104.63,104.72,44850.0,100.8128,100.9765,100.7262,100.8128,44850.0
2022-04-12 13:00:00,104.73,104.73,104.39,104.48,24054.0,100.8225,100.8225,100.4951,100.5818,24054.0
2022-04-12 13:30:00,104.43,104.64,104.35,104.51,35965.0,100.5336,100.7358,100.4566,100.6107,35965.0
2022-04-12 14:00:00,104.47,104.82,104.38,104.69,27116.0,100.5722,100.9091,100.4855,100.7839,27116.0
2022-04-12 14:30:00,104.71,104.8,104.41,104.55,39799.0,100.8032,100.8898,100.5144,100.6492,39799.0
2022-04-12 15:00:00,104.55,104.57,104.12,104.2,92918.0,100.6492,100.6684,100.2352,100.3122,92918.0
2022-04-12 15:30:00,104.2,104.24,103.74,103.86,232634.0,100.3122,100.3507,99.8694,99.9849,232634.0
2022-04-13 09:30:00,103.76,104.26,103.13,103.32,45998.0,99.8886,100.37,99.2821,99.4651,45998.0
2022-04-13 10:00:00,103.32,103.61,102.86,102.93,37046.0,99.4651,99.7442,99.0222,99.0896,37046.0
2022-04-13 10:30:00,102.88,103.34,102.85,103.27,31250.0,99.0415,99.4843,99.0126,99.4169,31250.0
2022-04-13 11:00:00,103.23,103.35,102.71,102.94,49175.0,99.3784,99.4939,98.8778,99.0992,49175.0
2022-04-13 11:30:00,102.91,103.01,102.55,102.59,59996.0,99.0704,99.1666,98.7238,98.7623,59996.0
2022-04-13 12:00:00,102.59,102.71,102.39,102.49,55762.0,98.7623,98.8778,98.5698,98.666,55762.0
2022-04-13 12:30:00,102.55,102.7,102.48,102.63,41187.0,98.7238,98.8682,98.6564,98.8008,41187.0
2022-04-13 13:00:00,102.64,102.91,102.46,102.57,41052.0,98.8104,99.0704,98.6371,98.743,41052.0
2022-04-13 13:30:00,102.58,102.85,102.41,102.83,37709.0,98.7527,99.0126,98.589,98.9933,37709.0
2022-04-13 14:00:00,102.81,102.98,102.55,102.61,46218.0,98.9741,99.1377,98.7238,98.7815,46218.0
2022-04-13 14:30:00,102.63,103.0,102.49,102.94,72172.0,98.8008,99.157,98.666,99.0992,72172.0
2022-04-13 15:00:00,102.92,102.93,102.65,102.84,49644.0,99.08,99.0896,98.8201,99.003,49644.0
2022-04-13 15:30:00,102.82,103.04,102.72,102.85,175192.0,98.9837,99.1955,98.8874,99.0126,175192.0
2022-04-14 09:30:00,103.28,103.88,102.35,102.44,82564.0,99.4266,100.0042,98.5312,98.6179,82564.0
2022-04-14 10:00:00,102.39,103.08,102.39,102.83,53329.0,98.5698,99.234,98.5698,98.9933,53329.0
2022-04-14 10:30:00,102.89,103.27,102.6,103.0,49677.0,99.0511,99.4169,98.7719,99.157,49677.0
2022-04-14 11:00:00,102.93,103.12,102.72,102.85,28669.0,99.0896,99.2725,98.8874,99.0126,28669.0
2022-04-14 11:30:00,102.86,103.0,102.54,102.65,24453.0,99.0222,99.157,98.7142,98.8201,24453.0
2022-04-14 12:00:00,102.65,103.03,102.63,102.75,29614.0,98.8201,99.1859,98.8008,98.9163,29614.0
2022-04-14 12:30:00,102.75,103.03,102.68,103.01,18127.0,98.9163,99.1859,98.8489,99.1666,18127.0
2022-04-14 13:00:00,102.92,103.11,102.8,103.06,15866.0,99.08,99.2629,98.9645,99.2148,15866.0
2022-04-14 13:30:00,103.04,103.39,102.93,103.35,28520.0,99.1955,99.5324,99.0896,99.4939,28520.0
2022-04-14 14:00:00,103.39,103.48,102.99,103.18,34353.0,99.5324,99.6191,99.1474,99.3303,34353.0
2022-04-14 14:30:00,103.15,103.31,103.03,103.05,26301.0,99.3014,99.4554,99.1859,99.2051,26301.0
2022-04-14 15:00:00,103.02,103.1,102.79,102.97,34688.0,99.1763,99.2533,98.9548,99.1281,34688.0
2022-04-14 15:30:00,102.97,103.01,102.57,102.68,127863.0,99.1281,99.1666,98.743,98.8489,127863.0
2022-04-18 09:30:00,102.65,102.91,102.06,102.68,54187.0,98.8201,99.0704,98.2521,98.8489,54187.0
2022-04-18 10:00:00,102.61,102.61,102.27,102.27,20774.0,98.7815,98.7815,98.4542,98.4542,20774.0
2022-04-18 10:30:00,102.34,102.97,102.34,102.68,15743.0,98.5216,99.1281,98.5216,98.8489,15743.0
2022-04-18 11:00:00,102.63,102.66,102.1,102.19,20947.0,98.8008,98.8297,98.2906,98.3772,20947.0
2022-04-18 11:30:00,102.13,102.27,102.0,102.18,9941.0,98.3195,98.4542,98.1943,98.3676,9941.0
2022-04-18 12:00:00,102.19,102.32,102.1,102.11,23488.0,98.3772,98.5024,98.2906,98.3002,23488.0
2022-04-18 12:30:00,102.15,102.25,101.9,102.25,23322.0,98.3387,98.435,98.098,98.435,23322.0
2022-04-18 13:00:00,102.23,102.35,102.05,102.23,32151.0,98.4157,98.5312,98.2424,98.4157,32151.0
2022-04-18 13:30:00,102.23,102.28,101.88,101.92,20986.0,98.4157,98.4639,98.0788,98.1173,20986.0
2022-04-18 14:00:00,101.86,102.03,101.7,101.8,44622.0,98.0595,98.2232,97.9055,98.0018,44622.0
2022-04-18 14:30:00,101.81,101.81,101.51,101.66,28065.0,98.0114,98.0114,97.7226,97.867,28065.0
2022-04-18 15:00:00,101.66,101.67,101.2,101.25,54801.0,97.867,97.8766,97.4242,97.4723,54801.0
2022-04-18 15:30:00,101.22,101.26,101.02,101.26,139675.0,97.4434,97.4819,97.2509,97.4819,139675.0
2022-04-19 09:30:00,101.12,101.37,100.77,101.33,54688.0,97.3471,97.5878,97.0102,97.5493,54688.0
2022-04-19 10:00:00,101.33,101.53,100.94,101.47,59633.0,97.5493,97.7418,97.1739,97.6841,59633.0
2022-04-19 10:30:00,101.51,101.68,101.2,101.55,35251.0,97.7226,97.8862,97.4242,97.7611,35251.0
2022-04-19 11:00:00,101.66,101.71,101.4,101.46,20332.0,97.867,97.9151,97.6167,97.6745,20332.0
2022-04-19 11:30:00,101.48,101.9,101.45,101.75,29124.0,97.6937,98.098,97.6648,97.9536,29124.0
2022-04-19 12:00:00,101.81,101.98,101.71,101.84,28930.0,98.0114,98.1751,97.9151,98.0403,28930.0
2022-04-19 12:30:00,101.82,101.93,101.61,101.62,31212.0,98.021,98.1269,97.8189,97.8285,31212.0
2022-04-19 13:00:00,101.64,101.88,101.59,101.66,49193.0,97.8477,98.0788,97.7996,97.867,49193.0
2022-04-19 13:30:00,101.68,101.86,101.65,101.81,48944.0,97.8862,98.0595,97.8574,98.0114,48944.0
2022-04-19 14:00:00,101.92,102.16,101.89,102.09,17046.0,98.1173,98.3483,98.0884,98.281,17046.0
2022-04-19 14:30:00,102.07,102.27,101.99,102.15,12801.0,98.2617,98.4542,98.1847,98.3387,12801.0
2022-04-19 15:00:00,102.14,102.5,102.13,102.32,48699.0,98.3291,98.6757,98.3195,98.5024,48699.0
2022-04-19 15:30:00,102.32,102.45,102.19,102.41,175797.0,98.5024,98.6275,98.3772,98.589,175797.0
2022-04-20 09:30:00,102.7,104.18,102.68,103.67,152553.0,98.8682,100.293,98.8489,99.802,152553.0
2022-04-20 10:00:00,103.75,103.94,103.49,103.58,59538.0,99.879,100.0619,99.6287,99.7154,59538.0
2022-04-20 10:30:00,103.58,103.61,103.13,103.27,46288.0,99.7154,99.7442,99.2821,99.4169,46288.0
2022-04-20 11:00:00,103.22,103.32,102.79,103.01,48111.0,99.3688,99.4651,98.9548,99.1666,48111.0
2022-04-20 11:30:00,102.97,103.33,102.89,103.28,37495.0,99.1281,99.4747,99.0511,99.4266,37495.0
2022-04-20 12:00:00,103.26,103.35,102.78,102.78,36006.0,99.4073,99.4939,98.9452,98.9452,36006.0
2022-04-20 12:30:00,102.77,103.05,102.77,102.97,43329.0,98.9356,99.2051,98.9356,99.1281,43329.0
2022-04-20 13:00:00,102.98,103.08,102.89,103.04,31230.0,99.1377,99.234,99.0511,99.1955,31230.0
2022-04-20 13:30:00,103.04,103.42,102.97,103.41,52661.0,99.1955,99.5613,99.1281,99.5517,52661.0
2022-04-20 14:00:00,103.38,103.65,103.32,103.45,56010.0,99.5228,99.7827,99.4651,99.5902,56010.0
2022-04-20 14:30:00,103.45,103.5,102.95,102.97,52178.0,99.5902,99.6383,99.1089,99.1281,52178.0
2022-04-20 15:00:00,102.98,103.22,102.87,103.13,39416.0,99.1377,99.3688,99.0318,99.2821,39416.0
2022-04-20 15:30:00,103.14,103.26,102.88,103.09,145925.0,99.2918,99.4073,99.0415,99.2436,145925.0
2022-04-21 09:30:00,103.09,103.61,102.73,103.46,61405.0,99.2436,99.7442,98.8971,99.5998,61405.0
2022-04-21 10:00:00,103.53,104.02,103.42,103.45,38327.0,99.6672,100.1389,99.5613,99.5902,38327.0
2022-04-21 10:30:00,103.44,104.09,103.43,104.08,19094.0,99.5806,100.2063,99.571,100.1967,19094.0
2022-04-21 11:00:00,104.11,104.19,103.77,103.85,27296.0,100.2256,100.3026,99.8983,99.9753,27296.0
2022-04-21 11:30:00,103.86,104.29,103.83,104.25,22582.0,99.9849,100.3989,99.956,100.3604,22582.0
2022-04-21 12:00:00,104.26,104.27,103.91,104.02,12497.0,100.37,100.3796,100.033,100.1389,12497.0
2022-04-21 12:30:00,104.02,104.19,103.72,103.83,11944.0,100.1389,100.3026,99.8501,99.956,11944.0
2022-04-21 13:00:00,103.82,103.87,103.57,103.72,15418.0,99.9464,99.9945,99.7057,99.8501,15418.0
2022-04-21 13:30:00,103.75,103.98,103.7,103.75,13705.0,99.879,100.1004,99.8309,99.879,13705.0
2022-04-21 14:00:00,103.74,103.86,103.59,103.76,19055.0,99.8694,99.9849,99.725,99.8886,19055.0
2022-04-21 14:30:00,103.78,103.86,103.6,103.62,13926.0,99.9079,99.9849,99.7346,99.7539,13926.0
2022-04-21 15:00:00,103.58,103.58,103.14,103.46,38991.0,99.7154,99.7154,99.2918,99.5998,38991.0
2022-04-21 15:30:00,103.43,103.44,102.76,102.97,122434.0,99.571,99.5806,98.926,99.1281,122434.0
2022-04-22 09:30:00,103.74,104.42,103.34,103.49,71387.0,99.8694,100.524,99.4843,99.6287,71387.0
2022-04-22 10:00:00,103.67,104.02,103.47,103.61,47654.0,99.802,100.1389,99.6095,99.7442,47654.0
2022-04-22 10:30:00,103.62,103.72,103.17,103.3,18001.0,99.7539,99.8501,99.3207,99.4458,18001.0
2022-04-22 11:00:00,103.33,103.55,103.24,103.5,18195.0,99.4747,99.6865,99.388,99.6383,18195.0
2022-04-22 11:30:00,103.47,103.69,103.35,103.49,14452.0,99.6095,99.8213,99.4939,99.6287,14452.0
2022-04-22 12:00:00,103.48,103.88,103.43,103.87,12918.0,99.6191,100.0042,99.571,99.9945,12918.0
2022-04-22 12:30:00,103.91,104.14,103.86,103.95,10962.0,100.033,100.2545,99.9849,100.0716,10962.0
2022-04-22 13:00:00,103.92,104.08,103.73,104.02,11513.0,100.0427,100.1967,99.8598,100.1389,11513.0
2022-04-22 13:30:00,103.96,104.06,103.82,103.91,14290.0,100.0812,100.1774,99.9464,100.033,14290.0
2022-04-22 14:00:00,103.89,104.15,103.85,104.04,28245.0,100.0138,100.2641,99.9753,100.1582,28245.0
2022-04-22 14:30:00,104.03,104.07,103.43,103.5,17836.0,100.1486,100.1871,99.571,99.6383,17836.0
2022-04-22 15:00:00,103.51,103.83,103.41,103.69,68734.0,99.648,99.956,99.5517,99.8213,68734.0
2022-04-22 15:30:00,103.73,103.84,102.64,102.79,224113.0,99.8598,99.9657,98.8104,98.9548,224113.0
2022-04-25 09:30:00,103.19,103.59,102.05,102.05,81181.0,99.3399,99.725,98.2424,98.2424,81181.0
2022-04-25 10:00:00,102.05,102.61,101.93,101.96,74224.0,98.2424,98.7815,98.1269,98.1558,74224.0
2022-04-25 10:30:00,101.98,102.57,101.97,102.07,27901.0,98.1751,98.743,98.1654,98.2617,27901.0
2022-04-25 11:00:00,102.08,102.52,102.0,102.33,17186.0,98.2713,98.6949,98.1943,98.512,17186.0
2022-04-25 11:30:00,102.35,102.35,101.74,102.02,24237.0,98.5312,98.5312,97.944,98.2136,24237.0
2022-04-25 12:00:00,102.06,102.58,102.02,102.42,35169.0,98.2521,98.7527,98.2136,98.5986,35169.0
2022-04-25 12:30:00,102.4,102.54,102.19,102.43,23359.0,98.5794,98.7142,98.3772,98.6083,23359.0
2022-04-25 13:00:00,102.44,102.78,102.33,102.62,19631.0,98.6179,98.9452,98.512,98.7912,19631.0
2022-04-25 13:30:00,102.6,102.89,102.38,102.76,30015.0,98.7719,99.0511,98.5601,98.926,30015.0
2022-04-25 14:00:00,102.78,103.14,102.62,103.14,22059.0,98.9452,99.2918,98.7912,99.2918,22059.0
2022-04-25 14:30:00,103.19,103.36,103.02,103.28,26769.0,99.3399,99.5036,99.1763,99.4266,26769.0
2022-04-25 15:00:00,103.3,103.83,103.05,103.75,66987.0,99.4458,99.956,99.2051,99.879,66987.0
2022-04-25 15:30:00,103.76,104.51,103.67,104.04,178341.0,99.8886,100.6107,99.802,100.1582,178341.0
2022-04-26 09:30:00,104.1,104.44,103.38,104.08,61593.0,100.216,100.5433,99.5228,100.1967,61593.0
2022-04-26 10:00:00,103.98,104.08,103.32,103.48,39249.0,100.1004,100.1967,99.4651,99.6191,39249.0
2022-04-26 10:30:00,103.49,103.66,103.1,103.36,23810.0,99.6287,99.7924,99.2533,99.5036,23810.0
2022-04-26 11:00:00,103.32,103.74,103.18,103.6,33620.0,99.4651,99.8694,99.3303,99.7346,33620.0
2022-04-26 11:30:00,103.58,103.61,103.24,103.25,59112.0,99.7154,99.7442,99.388,99.3977,59112.0
2022-04-26 12:00:00,103.31,103.32,103.0,103.2,32684.0,99.4554,99.4651,99.157,99.3495,32684.0
2022-04-26 12:30:00,103.18,103.2,102.7,103.2,24759.0,99.3303,99.3495,98.8682,99.3495,24759.0
2022-04-26 13:00:00,103.21,103.24,102.59,102.69,18498.0,99.3592,99.388,98.7623,98.8586,18498.0
2022-04-26 13:30:00,102.7,103.13,102.61,102.96,24625.0,98.8682,99.2821,98.7815,99.1185,24625.0
2022-04-26 14:00:00,103.02,103.22,102.86,103.14,38111.0,99.1763,99.3688,99.0222,99.2918,38111.0
2022-04-26 14:30:00,103.09,103.25,102.87,103.07,50251.0,99.2436,99.3977,99.0318,99.2244,50251.0
2022-04-26 15:00:00,103.08,103.14,102.48,102.72,94818.0,99.234,99.2918,98.6564,98.8874,94818.0
2022-04-26 15:30:00,102.72,102.84,102.52,102.65,279172.0,98.8874,99.003,98.6949,98.8201,279172.0
2022-04-27 09:30:00,102.83,104.23,102.74,104.13,84213.0,98.9933,100.3411,98.9067,100.2448,84213.0
2022-04-27 10:00:00,104.16,104.62,103.9,104.12,98134.0,100.2737,100.7166,100.0234,100.2352,98134.0
2022-04-27 10:30:00,104.08,104.53,103.86,104.07,74622.0,100.1967,100.6299,99.9849,100.1871,74622.0
2022-04-27 11:00:00,103.96,104.28,103.62,104.28,43631.0,100.0812,100.3892,99.7539,100.3892,43631.0
2022-04-27 11:30:00,104.29,104.71,104.05,104.6,62858.0,100.3989,100.8032,100.1678,100.6973,62858.0
2022-04-27 12:00:00,104.66,105.0,104.55,105.0,48765.0,100.7551,101.0824,100.6492,101.0824,48765.0
2022-04-27 12:30:00,105.03,105.04,104.61,104.75,43201.0,101.1113,101.1209,100.7069,100.8417,43201.0
2022-04-27 13:00:00,104.75,104.91,104.53,104.9,66314.0,100.8417,100.9957,100.6299,100.9861,66314.0
2022-04-27 13:30:00,104.9,105.13,104.83,104.94,55973.0,100.9861,101.2075,100.9187,101.0246,55973.0
2022-04-27 14:00:00,104.94,105.13,104.82,105.08,44523.0,101.0246,101.2075,100.9091,101.1594,44523.0
2022-04-27 14:30:00,105.06,105.28,104.82,104.95,70514.0,101.1401,101.3519,100.9091,101.0342,70514.0
2022-04-27 15:00:00,104.93,105.09,104.78,104.97,63639.0,101.015,101.169,100.8706,101.0535,63639.0
2022-04-27 15:30:00,104.93,105.02,104.08,104.19,272301.0,101.015,101.1016,100.1967,100.3026,272301.0
2022-04-28 09:30:00,99.37,100.48,97.7,100.27,398409.0,95.6624,96.731,94.0547,96.5289,398409.0
2022-04-28 10:00:00,100.25,101.71,99.21,101.3,214663.0,96.5096,97.9151,95.5084,97.5204,214663.0
2022-04-28 10:30:00,101.31,101.51,99.86,100.13,78494.0,97.5301,97.7226,96.1342,96.3941,78494.0
2022-04-28 11:00:00,100.13,100.95,99.83,100.68,53928.0,96.3941,97.1835,96.1053,96.9236,53928.0
2022-04-28 11:30:00,100.75,101.41,100.74,101.27,48845.0,96.9909,97.6263,96.9813,97.4915,48845.0
2022-04-28 12:00:00,101.26,101.57,101.08,101.51,53353.0,97.4819,97.7804,97.3086,97.7226,53353.0
2022-04-28 12:30:00,101.53,101.6,101.17,101.5,35542.0,97.7418,97.8092,97.3953,97.713,35542.0
2022-04-28 13:00:00,101.48,101.57,100.88,101.19,69644.0,97.6937,97.7804,97.1161,97.4145,69644.0
2022-04-28 13:30:00,101.27,101.49,100.5,100.57,52475.0,97.4915,97.7033,96.7503,96.8177,52475.0
2022-04-28 14:00:00,100.57,101.22,100.56,101.18,51770.0,96.8177,97.4434,96.808,97.4049,51770.0
2022-04-28 14:30:00,101.23,101.42,101.03,101.26,45547.0,97.453,97.6359,97.2605,97.4819,45547.0
2022-04-28 15:00:00,101.28,101.31,100.67,100.82,94266.0,97.5012,97.5301,96.9139,97.0583,94266.0
2022-04-28 15:30:00,100.84,100.87,100.1,100.37,434243.0,97.0776,97.1065,96.3652,96.6251,434243.0
2022-04-29 09:30:00,99.5,100.21,98.53,99.13,98592.0,95.7876,96.4711,94.8538,95.4314,98592.0
2022-04-29 10:00:00,99.17,99.85,99.17,99.54,65575.0,95.4699,96.1245,95.4699,95.8261,65575.0
2022-04-29 10:30:00,99.42,99.51,98.79,98.81,50693.0,95.7106,95.7972,95.1041,95.1233,50693.0
2022-04-29 11:00:00,98.78,99.03,98.45,98.6,64185.0,95.0944,95.3351,94.7768,94.9212,64185.0
2022-04-29 11:30:00,98.64,98.96,98.63,98.63,41162.0,94.9597,95.2677,94.95,94.95,41162.0
2022-04-29 12:00:00,98.59,98.91,98.34,98.47,42914.0,94.9115,95.2196,94.6709,94.796,42914.0
2022-04-29 12:30:00,98.42,98.95,98.42,98.76,31414.0,94.7479,95.2581,94.7479,95.0752,31414.0
2022-04-29 13:00:00,98.78,98.84,98.47,98.61,23781.0,95.0944,95.1522,94.796,94.9308,23781.0
2022-04-29 13:30:00,98.6,98.92,98.55,98.72,36264.0,94.9212,95.2292,94.873,95.0367,36264.0
2022-04-29 14:00:00,98.73,99.08,98.5,98.5,35937.0,95.0463,95.3833,94.8249,94.8249,35937.0
2022-04-29 14:30:00,98.51,98.64,98.27,98.32,37322.0,94.8345,94.9597,94.6035,94.6516,37322.0
2022-04-29 15:00:00,98.3,98.37,97.97,98.19,94314.0,94.6324,94.6997,94.3147,94.5265,94314.0
2022-04-29 15:30:00,98.22,98.52,97.4,97.55,167704.0,94.5553,94.8441,93.7659,93.9103,167704.0
2022-05-02 09:30:00,97.74,98.46,96.34,96.57,75807.0,94.0933,94.7864,92.7455,92.9669,75807.0
2022-05-02 10:00:00,96.64,98.18,96.56,98.05,73297.0,93.0343,94.5168,92.9573,94.3917,73297.0
2022-05-02 10:30:00,98.18,98.4,97.62,97.92,48568.0,94.5168,94.7286,93.9777,94.2665,48568.0
2022-05-02 11:00:00,97.89,97.92,97.22,97.22,40173.0,94.2377,94.2665,93.5927,93.5927,40173.0
2022-05-02 11:30:00,97.18,97.54,96.9,97.06,46863.0,93.5541,93.9007,93.2846,93.4386,46863.0
2022-05-02 12:00:00,96.99,97.01,96.35,96.51,37399.0,93.3712,93.3905,92.7551,92.9091,37399.0
2022-05-02 12:30:00,96.51,96.63,96.03,96.06,20855.0,92.9091,93.0247,92.4471,92.4759,20855.0
2022-05-02 13:00:00,96.17,96.36,95.8,95.91,24364.0,92.5818,92.7647,92.2256,92.3315,24364.0
2022-05-02 13:30:00,95.93,96.0,95.61,95.73,17119.0,92.3508,92.4182,92.0427,92.1582,17119.0
2022-05-02 14:00:00,95.7,96.02,95.43,95.49,31092.0,92.1294,92.4374,91.8694,91.9272,31092.0
2022-05-02 14:30:00,95.44,95.61,95.19,95.51,41497.0,91.8791,92.0427,91.6384,91.9465,41497.0
2022-05-02 15:00:00,95.48,96.14,95.41,96.03,59333.0,91.9176,92.5529,91.8502,92.4471,59333.0
2022-05-02 15:30:00,96.07,96.32,95.81,96.23,186555.0,92.4856,92.7262,92.2353,92.6396,186555.0
2022-05-03 09:30:00,96.34,96.97,96.07,96.07,69103.0,92.7455,93.352,92.4856,92.4856,69103.0
2022-05-03 10:00:00,96.06,96.67,95.72,96.56,43652.0,92.4759,93.0632,92.1486,92.9573,43652.0
2022-05-03 10:30:00,96.63,96.64,96.06,96.11,31292.0,93.0247,93.0343,92.4759,92.5241,31292.0
2022-05-03 11:00:00,96.06,96.84,95.99,96.7,31259.0,92.4759,93.2268,92.4085,93.0921,31259.0
2022-05-03 11:30:00,96.72,96.9,96.51,96.59,23398.0,93.1113,93.2846,92.9091,92.9862,23398.0
2022-05-03 12:00:00,96.58,96.72,96.15,96.32,28556.0,92.9765,93.1113,92.5626,92.7262,28556.0
2022-05-03 12:30:00,96.27,96.54,96.12,96.14,21526.0,92.6781,92.938,92.5337,92.5529,21526.0
2022-05-03 13:00:00,96.17,96.34,95.71,95.82,18364.0,92.5818,92.7455,92.139,92.2449,18364.0
2022-05-03 13:30:00,95.86,95.87,95.43,95.48,19542.0,92.2834,92.293,91.8694,91.9176,19542.0
2022-05-03 14:00:00,95.44,95.49,95.2,95.35,28003.0,91.8791,91.9272,91.648,91.7924,28003.0
2022-05-03 14:30:00,95.38,95.76,95.33,95.69,22934.0,91.8213,92.1871,91.7732,92.1197,22934.0
2022-05-03 15:00:00,95.63,95.84,95.47,95.47,46137.0,92.062,92.2641,91.9079,91.9079,46137.0
2022-05-03 15:30:00,95.47,95.73,95.16,95.64,154309.0,91.9079,92.1582,91.6095,92.0716,154309.0
2022-05-04 09:30:00,95.64,96.27,95.49,96.07,51162.0,92.0716,92.6781,91.9272,92.4856,51162.0
2022-05-04 10:00:00,96.24,96.62,96.09,96.41,14907.0,92.6492,93.015,92.5048,92.8129,14907.0
2022-05-04 10:30:00,96.47,96.62,96.11,96.49,17085.0,92.8706,93.015,92.5241,92.8899,17085.0
2022-05-04 11:00:00,96.47,96.7,96.34,96.56,28294.0,92.8706,93.0921,92.7455,92.9573,28294.0
2022-05-04 11:30:00,96.54,96.81,96.5,96.76,16351.0,92.938,93.198,92.8995,93.1498,16351.0
2022-05-04 12:00:00,96.7,96.75,96.25,96.28,21551.0,93.0921,93.1402,92.6588,92.6877,21551.0
2022-05-04 12:30:00,96.21,96.55,96.19,96.47,17291.0,92.6203,92.9477,92.6011,92.8706,17291.0
2022-05-04 13:00:00,96.5,96.53,95.92,95.92,23282.0,92.8995,92.9284,92.3412,92.3412,23282.0
2022-05-04 13:30:00,95.87,95.95,95.49,95.5,24305.0,92.293,92.37,91.9272,91.9368,24305.0
2022-05-04 14:00:00,95.59,96.03,95.57,95.99,19001.0,92.0235,92.4471,92.0042,92.4085,19001.0
2022-05-04 14:30:00,96.0,96.53,95.39,96.22,40879.0,92.4182,92.9284,91.8309,92.63,40879.0
2022-05-04 15:00:00,96.29,96.43,96.03,96.38,56327.0,92.6974,92.8321,92.4471,92.784,56327.0
2022-05-04 15:30:00,96.39,96.65,96.25,96.54,252557.0,92.7936,93.0439,92.6588,92.938,252557.0
2022-05-05 09:30:00,96.09,96.38,95.05,95.1,64193.0,92.5048,92.784,91.5036,91.5518,64193.0
2022-05-05 10:00:00,95.18,95.72,95.1,95.28,46991.0,91.6288,92.1486,91.5518,91.725,46991.0
2022-05-05 10:30:00,95.26,95.57,94.7,94.97,52215.0,91.7058,92.0042,91.1667,91.4266,52215.0
2022-05-05 11:00:00,94.97,95.07,94.38,94.85,69000.0,91.4266,91.5229,90.8586,91.3111,69000.0
2022-05-05 11:30:00,94.8,95.36,94.65,94.65,37377.0,91.2629,91.8021,91.1185,91.1185,37377.0
2022-05-05 12:00:00,94.64,95.46,94.41,95.24,66117.0,91.1089,91.8983,90.8875,91.6865,66117.0
2022-05-05 12:30:00,95.08,95.38,94.77,95.31,41347.0,91.5325,91.8213,91.2341,91.7539,41347.0
2022-05-05 13:00:00,95.31,95.47,95.0,95.02,39729.0,91.7539,91.9079,91.4555,91.4747,39729.0
2022-05-05 13:30:00,95.02,95.03,94.32,94.63,86463.0,91.4747,91.4844,90.8009,91.0993,86463.0
2022-05-05 14:00:00,94.56,95.06,94.44,94.49,138905.0,91.0319,91.5132,90.9164,90.9645,138905.0
2022-05-05 14:30:00,94.51,94.75,94.32,94.48,48540.0,90.9838,91.2148,90.8009,90.9549,48540.0
2022-05-05 15:00:00,94.5,94.51,94.06,94.19,59595.0,90.9741,90.9838,90.5506,90.6757,59595.0
2022-05-05 15:30:00,94.15,94.79,93.99,94.79,245705.0,90.6372,91.2533,90.4832,91.2533,245705.0
2022-05-06 09:30:00,94.74,95.2,94.34,94.81,43899.0,91.2052,91.648,90.8201,91.2726,43899.0
2022-05-06 10:00:00,94.79,95.08,94.57,94.82,58166.0,91.2533,91.5325,91.0415,91.2822,58166.0
2022-05-06 10:30:00,94.81,95.11,94.78,94.96,67961.0,91.2726,91.5614,91.2437,91.417,67961.0
2022-05-06 11:00:00,94.95,95.09,94.67,94.8,50148.0,91.4073,91.5421,91.1378,91.2629,50148.0
2022-05-06 11:30:00,94.8,94.82,94.53,94.59,37790.0,91.2629,91.2822,91.003,91.0608,37790.0
2022-05-06 12:00:00,94.6,94.78,94.51,94.7,12143.0,91.0704,91.2437,90.9838,91.1667,12143.0
2022-05-06 12:30:00,94.69,94.9,94.58,94.85,14843.0,91.157,91.3592,91.0512,91.3111,14843.0
2022-05-06 13:00:00,94.87,95.04,94.73,94.93,29400.0,91.3303,91.494,91.1956,91.3881,29400.0
2022-05-06 13:30:00,95.0,95.21,94.96,95.08,49811.0,91.4555,91.6576,91.417,91.5325,49811.0
2022-05-06 14:00:00,95.07,95.12,94.63,94.63,25169.0,91.5229,91.571,91.0993,91.0993,25169.0
2022-05-06 14:30:00,94.66,94.98,94.54,94.8,28969.0,91.1282,91.4362,91.0126,91.2629,28969.0
2022-05-06 15:00:00,94.74,94.87,94.68,94.8,87741.0,91.2052,91.3303,91.1474,91.2629,87741.0
2022-05-06 15:30:00,94.79,95.9,94.77,95.75,152684.0,91.2533,92.3219,91.2341,92.1775,152684.0
2022-05-09 09:30:00,95.2,96.01,94.67,96.01,42842.0,91.648,92.4278,91.1378,92.4278,42842.0
2022-05-09 10:00:00,95.98,96.79,95.93,96.79,71149.0,92.3989,93.1787,92.3508,93.1787,71149.0
2022-05-09 10:30:00,96.77,97.56,96.67,97.55,94742.0,93.1594,93.92,93.0632,93.9103,94742.0
2022-05-09 11:00:00,97.53,98.49,97.49,98.24,105060.0,93.8911,94.8153,93.8526,94.5746,105060.0
2022-05-09 11:30:00,98.31,98.96,98.23,98.8,64942.0,94.642,95.2677,94.565,95.1137,64942.0
2022-05-09 12:00:00,98.83,99.06,98.64,99.06,68052.0,95.1426,95.364,94.9597,95.364,68052.0
2022-05-09 12:30:00,99.04,99.22,98.74,99.14,55959.0,95.3447,95.518,95.0559,95.441,55959.0
2022-05-09 13:00:00,99.16,99.5,98.93,99.43,190178.0,95.4603,95.7876,95.2389,95.7202,190178.0
2022-05-09 13:30:00,99.42,99.57,98.69,98.95,136242.0,95.7106,95.855,95.0078,95.2581,136242.0
2022-05-09 14:00:00,98.97,99.23,98.72,98.86,90633.0,95.2774,95.5277,95.0367,95.1715,90633.0
2022-05-09 14:30:00,98.84,98.93,98.45,98.55,52236.0,95.1522,95.2389,94.7768,94.873,52236.0
2022-05-09 15:00:00,98.59,98.97,98.45,98.58,123241.0,94.9115,95.2774,94.7768,94.9019,123241.0
2022-05-09 15:30:00,98.57,98.65,98.07,98.36,260679.0,94.8923,94.9693,94.4109,94.6901,260679.0
2022-05-10 09:30:00,98.5,99.45,97.89,98.06,106608.0,94.8249,95.7395,94.2377,94.4013,106608.0
2022-05-10 10:00:00,98.05,98.31,97.27,97.46,83536.0,94.3917,94.642,93.6408,93.8237,83536.0
2022-05-10 10:30:00,97.43,98.95,97.4,98.82,47231.0,93.7948,95.2581,93.7659,95.133,47231.0
2022-05-10 11:00:00,98.77,99.29,98.7,98.91,78532.0,95.0848,95.5854,95.0174,95.2196,78532.0
2022-05-10 11:30:00,98.96,98.98,98.04,98.1,35569.0,95.2677,95.287,94.3821,94.4398,35569.0
2022-05-10 12:00:00,98.15,98.15,97.42,97.53,30227.0,94.488,94.488,93.7852,93.8911,30227.0
2022-05-10 12:30:00,97.55,98.08,97.46,97.92,37800.0,93.9103,94.4206,93.8237,94.2665,37800.0
2022-05-10 13:00:00,97.98,98.49,97.98,98.17,14832.0,94.3243,94.8153,94.3243,94.5072,14832.0
2022-05-10 13:30:00,98.23,98.37,98.01,98.16,30186.0,94.565,94.6997,94.3532,94.4976,30186.0
2022-05-10 14:00:00,98.14,98.29,97.58,97.68,29553.0,94.4783,94.6227,93.9392,94.0355,29553.0
2022-05-10 14:30:00,97.66,98.09,97.62,97.85,36840.0,94.0162,94.4302,93.9777,94.1991,36840.0
2022-05-10 15:00:00,97.88,98.18,97.75,97.79,39014.0,94.228,94.5168,94.1029,94.1414,39014.0
2022-05-10 15:30:00,97.77,98.1,97.56,97.98,173452.0,94.1221,94.4398,93.92,94.3243,173452.0
2022-05-11 09:30:00,98.01,98.81,97.59,98.29,45102.0,94.3532,95.1233,93.9488,94.6227,45102.0
2022-05-11 10:00:00,98.38,98.74,97.62,98.26,67358.0,94.7094,95.0559,93.9777,94.5939,67358.0
2022-05-11 10:30:00,98.3,99.03,98.14,98.81,43877.0,94.6324,95.3351,94.4783,95.1233,43877.0
2022-05-11 11:00:00,98.76,99.41,98.73,99.15,23176.0,95.0752,95.7009,95.0463,95.4506,23176.0
2022-05-11 11:30:00,99.1,99.37,99.01,99.01,27265.0,95.4025,95.6624,95.3159,95.3159,27265.0
2022-05-11 12:00:00,98.97,99.06,98.6,98.63,20932.0,95.2774,95.364,94.9212,94.95,20932.0
2022-05-11 12:30:00,98.51,98.63,98.06,98.22,18313.0,94.8345,94.95,94.4013,94.5553,18313.0
2022-05-11 13:00:00,98.24,98.24,97.93,98.04,18057.0,94.5746,94.5746,94.2762,94.3821,18057.0
2022-05-11 13:30:00,98.01,98.22,97.75,97.76,25489.0,94.3532,94.5553,94.1029,94.1125,25489.0
2022-05-11 14:00:00,97.83,98.25,97.83,98.05,18944.0,94.1799,94.5842,94.1799,94.3917,18944.0
2022-05-11 14:30:00,97.99,98.41,97.95,98.1,26803.0,94.3339,94.7383,94.2954,94.4398,26803.0
2022-05-11 15:00:00,98.09,98.22,97.83,97.91,30511.0,94.4302,94.5553,94.1799,94.2569,30511.0
2022-05-11 15:30:00,97.91,98.03,97.45,97.7,131707.0,94.2569,94.3724,93.8141,94.0547,131707.0
2022-05-12 09:30:00,98.35,98.88,98.04,98.33,74923.0,94.6805,95.1907,94.3821,94.6612,74923.0
2022-05-12 10:00:00,98.34,98.39,97.83,97.83,24651.0,94.6709,94.719,94.1799,94.1799,24651.0
2022-05-12 10:30:00,97.99,98.09,97.3,97.34,25915.0,94.3339,94.4302,93.6697,93.7082,25915.0
2022-05-12 11:00:00,97.24,97.55,96.72,97.08,32023.0,93.6119,93.9103,93.1113,93.4579,32023.0
2022-05-12 11:30:00,96.98,97.05,96.68,96.92,21095.0,93.3616,93.429,93.0728,93.3038,21095.0
2022-05-12 12:00:00,96.92,97.45,96.91,97.38,36139.0,93.3038,93.8141,93.2942,93.7467,36139.0
2022-05-12 12:30:00,97.37,97.41,97.11,97.12,23560.0,93.7371,93.7756,93.4868,93.4964,23560.0
2022-05-12 13:00:00,97.12,97.37,97.02,97.22,25766.0,93.4964,93.7371,93.4001,93.5927,25766.0
2022-05-12 13:30:00,97.24,97.46,97.16,97.35,33397.0,93.6119,93.8237,93.5349,93.7178,33397.0
2022-05-12 14:00:00,97.38,97.61,97.33,97.41,43018.0,93.7467,93.9681,93.6985,93.7756,43018.0
2022-05-12 14:30:00,97.41,97.48,97.19,97.2,59615.0,93.7756,93.843,93.5638,93.5734,59615.0
2022-05-12 15:00:00,97.19,97.42,97.02,97.06,35316.0,93.5638,93.7852,93.4001,93.4386,35316.0
2022-05-12 15:30:00,97.06,97.72,97.06,97.71,196813.0,93.4386,94.074,93.4386,94.0644,196813.0
2022-05-13 09:30:00,97.57,98.12,96.87,97.82,67727.0,94.1808,94.7117,93.5051,94.4221,67727.0
2022-05-13 10:00:00,97.78,97.82,97.39,97.65,39883.0,94.3835,94.4221,94.0071,94.258,39883.0
2022-05-13 10:30:00,97.56,97.81,97.31,97.55,44401.0,94.1712,94.4125,93.9298,94.1615,44401.0
2022-05-13 11:00:00,97.63,97.79,97.43,97.79,35250.0,94.2387,94.3932,94.0457,94.3932,35250.0
2022-05-13 11:30:00,97.76,97.95,97.61,97.74,21831.0,94.3642,94.5476,94.2194,94.3449,21831.0
2022-05-13 12:00:00,97.74,97.92,97.54,97.64,27291.0,94.3449,94.5187,94.1518,94.2484,27291.0
2022-05-13 12:30:00,97.64,97.77,97.42,97.55,32444.0,94.2484,94.3739,94.036,94.1615,32444.0
2022-05-13 13:00:00,97.55,97.61,97.21,97.21,17115.0,94.1615,94.2194,93.8333,93.8333,17115.0
2022-05-13 13:30:00,97.26,97.38,97.12,97.15,22241.0,93.8816,93.9974,93.7464,93.7754,22241.0
2022-05-13 14:00:00,97.14,97.14,96.77,96.91,21387.0,93.7657,93.7657,93.4086,93.5437,21387.0
2022-05-13 14:30:00,97.0,97.38,97.0,97.35,23284.0,93.6306,93.9974,93.6306,93.9684,23284.0
2022-05-13 15:00:00,97.36,97.79,97.35,97.75,29977.0,93.9781,94.3932,93.9684,94.3546,29977.0
2022-05-13 15:30:00,97.74,98.21,97.69,98.14,138726.0,94.3449,94.7986,94.2966,94.731,138726.0
2022-05-16 09:30:00,98.03,98.24,96.92,97.15,57268.0,94.6248,94.8275,93.5534,93.7754,57268.0
2022-05-16 10:00:00,97.21,97.51,97.04,97.37,34724.0,93.8333,94.1229,93.6692,93.9878,34724.0
2022-05-16 10:30:00,97.38,97.88,97.3,97.79,51446.0,93.9974,94.48,93.9202,94.3932,51446.0
2022-05-16 11:00:00,97.78,98.29,97.72,98.28,30038.0,94.3835,94.8758,94.3256,94.8661,30038.0
2022-05-16 11:30:00,98.29,98.31,98.02,98.22,28775.0,94.8758,94.8951,94.6152,94.8082,28775.0
2022-05-16 12:00:00,98.16,98.31,98.04,98.31,21381.0,94.7503,94.8951,94.6345,94.8951,21381.0
2022-05-16 12:30:00,98.28,98.45,98.15,98.25,25197.0,94.8661,95.0302,94.7407,94.8372,25197.0
2022-05-16 13:00:00,98.24,98.51,98.21,98.48,26462.0,94.8275,95.0882,94.7986,95.0592,26462.0
2022-05-16 13:30:00,98.52,98.7,98.5,98.65,25034.0,95.0978,95.2716,95.0785,95.2233,25034.0
2022-05-16 14:00:00,98.62,98.82,98.53,98.81,25291.0,95.1943,95.3874,95.1075,95.3777,25291.0
2022-05-16 14:30:00,98.82,98.89,98.69,98.85,29601.0,95.3874,95.455,95.2619,95.4163,29601.0
2022-05-16 15:00:00,98.87,99.04,98.63,98.63,47972.0,95.4357,95.5997,95.204,95.204,47972.0
2022-05-16 15:30:00,98.62,98.69,98.41,98.64,216572.0,95.1943,95.2619,94.9916,95.2136,216572.0
2022-05-17 09:30:00,98.23,98.53,96.13,96.76,78999.0,94.8179,95.1075,92.7908,93.3989,78999.0
2022-05-17 10:00:00,96.87,97.76,96.86,97.7,38540.0,93.5051,94.3642,93.4955,94.3063,38540.0
2022-05-17 10:30:00,97.77,98.28,97.71,98.26,34439.0,94.3739,94.8661,94.3159,94.8468,34439.0
2022-05-17 11:00:00,98.24,98.45,97.77,97.91,35195.0,94.8275,95.0302,94.3739,94.509,35195.0
2022-05-17 11:30:00,97.9,97.93,97.52,97.62,25305.0,94.4993,94.5283,94.1325,94.2291,25305.0
2022-05-17 12:00:00,97.64,98.03,97.6,97.67,27554.0,94.2484,94.6248,94.2098,94.2773,27554.0
2022-05-17 12:30:00,97.64,97.72,97.52,97.66,19195.0,94.2484,94.3256,94.1325,94.2677,19195.0
2022-05-17 13:00:00,97.64,97.65,97.34,97.4,21824.0,94.2484,94.258,93.9588,94.0167,21824.0
2022-05-17 13:30:00,97.4,97.41,97.09,97.09,25669.0,94.0167,94.0264,93.7175,93.7175,25669.0
2022-05-17 14:00:00,97.08,97.14,96.6,96.6,23588.0,93.7078,93.7657,93.2445,93.2445,23588.0
2022-05-17 14:30:00,96.56,96.77,96.42,96.66,24684.0,93.2059,93.4086,93.0708,93.3024,24684.0
2022-05-17 15:00:00,96.67,96.73,96.5,96.66,33106.0,93.3121,93.37,93.148,93.3024,33106.0
2022-05-17 15:30:00,96.65,96.89,96.54,96.87,132692.0,93.2928,93.5244,93.1866,93.5051,132692.0
2022-05-18 09:30:00,96.4,96.46,93.84,94.69,65909.0,93.0514,93.1094,90.5804,91.4008,65909.0
2022-05-18 10:00:00,94.42,94.42,93.7,93.75,38977.0,91.1402,91.1402,90.4452,90.4935,38977.0
2022-05-18 10:30:00,93.75,93.89,93.34,93.37,92227.0,90.4935,90.6286,90.0977,90.1267,92227.0
2022-05-18 11:00:00,93.36,93.78,93.26,93.78,41943.0,90.117,90.5225,90.0205,90.5225,41943.0
2022-05-18 11:30:00,93.77,93.88,92.79,93.09,43806.0,90.5128,90.619,89.5668,89.8564,43806.0
2022-05-18 12:00:00,93.17,93.25,92.42,92.49,30378.0,89.9336,90.0109,89.2097,89.2773,30378.0
2022-05-18 12:30:00,92.52,92.75,92.34,92.55,35810.0,89.3062,89.5282,89.1325,89.3352,35810.0
2022-05-18 13:00:00,92.49,92.49,91.66,91.77,33980.0,89.2773,89.2773,88.4761,88.5823,33980.0
2022-05-18 13:30:00,91.71,91.85,91.32,91.36,47485.0,88.5244,88.6595,88.1479,88.1865,47485.0
2022-05-18 14:00:00,91.32,91.36,91.09,91.14,40225.0,88.1479,88.1865,87.9259,87.9742,40225.0
2022-05-18 14:30:00,91.12,91.17,90.75,90.75,51404.0,87.9549,88.0031,87.5977,87.5977,51404.0
2022-05-18 15:00:00,90.73,90.82,90.21,90.23,61593.0,87.5784,87.6653,87.0765,87.0958,61593.0
2022-05-18 15:30:00,90.25,90.49,89.99,90.17,261836.0,87.1151,87.3467,86.8641,87.0379,261836.0
2022-05-19 09:30:00,89.55,89.61,87.31,88.17,151165.0,86.4394,86.4973,84.2772,85.1073,151165.0
2022-05-19 10:00:00,88.03,88.8,87.92,88.16,51959.0,84.9722,85.7154,84.866,85.0977,51959.0
2022-05-19 10:30:00,88.18,88.24,87.37,87.48,61845.0,85.117,85.1749,84.3351,84.4413,61845.0
2022-05-19 11:00:00,87.51,88.4,87.49,88.34,86057.0,84.4703,85.3293,84.4509,85.2714,86057.0
2022-05-19 11:30:00,88.35,89.05,88.35,88.86,45532.0,85.2811,85.9568,85.2811,85.7734,45532.0
2022-05-19 12:00:00,88.84,88.94,88.53,88.64,40046.0,85.7541,85.8506,85.4548,85.561,40046.0
2022-05-19 12:30:00,88.63,88.7,88.32,88.58,27883.0,85.5513,85.6189,85.2521,85.5031,27883.0
2022-05-19 13:00:00,88.62,88.68,88.49,88.58,28724.0,85.5417,85.5996,85.4162,85.5031,28724.0
2022-05-19 13:30:00,88.59,88.92,88.46,88.85,37961.0,85.5127,85.8313,85.3873,85.7637,37961.0
2022-05-19 14:00:00,88.88,88.92,88.66,88.73,25481.0,85.7927,85.8313,85.5803,85.6479,25481.0
2022-05-19 14:30:00,88.76,89.14,88.75,89.06,31315.0,85.6768,86.0436,85.6672,85.9664,31315.0
2022-05-19 15:00:00,89.1,89.31,88.52,88.55,36510.0,86.005,86.2077,85.4452,85.4741,36510.0
2022-05-19 15:30:00,88.54,88.66,88.21,88.22,217282.0,85.4645,85.5803,85.1459,85.1556,217282.0
2022-05-20 09:30:00,88.37,88.76,87.91,88.06,91507.0,85.3004,85.6768,84.8564,85.0011,91507.0
2022-05-20 10:00:00,88.13,88.21,87.25,87.25,51784.0,85.0687,85.1459,84.2193,84.2193,51784.0
2022-05-20 10:30:00,87.19,87.66,86.92,87.55,94434.0,84.1614,84.615,83.9007,84.5089,94434.0
2022-05-20 11:00:00,87.52,87.85,87.39,87.81,57405.0,84.4799,84.7984,84.3544,84.7598,57405.0
2022-05-20 11:30:00,87.79,87.95,87.59,87.76,45194.0,84.7405,84.895,84.5475,84.7116,45194.0
2022-05-20 12:00:00,87.78,87.84,87.2,87.84,48950.0,84.7309,84.7888,84.171,84.7888,48950.0
2022-05-20 12:30:00,87.81,87.95,87.63,87.84,34801.0,84.7598,84.895,84.5861,84.7888,34801.0
2022-05-20 13:00:00,87.81,87.85,87.51,87.7,44678.0,84.7598,84.7984,84.4703,84.6537,44678.0
2022-05-20 13:30:00,87.73,88.58,87.73,88.39,46709.0,84.6826,85.5031,84.6826,85.3197,46709.0
2022-05-20 14:00:00,88.39,88.59,88.27,88.38,58780.0,85.3197,85.5127,85.2039,85.31,58780.0
2022-05-20 14:30:00,88.38,88.53,88.22,88.41,49514.0,85.31,85.4548,85.1556,85.339,49514.0
2022-05-20 15:00:00,88.41,88.45,88.08,88.38,56087.0,85.339,85.3776,85.0205,85.31,56087.0
2022-05-20 15:30:00,88.4,88.86,88.3,88.75,233953.0,85.3293,85.7734,85.2328,85.6672,233953.0
2022-05-23 09:30:00,89.39,89.87,88.51,89.3,60204.0,86.2849,86.7483,85.4355,86.1981,60204.0
2022-05-23 10:00:00,89.08,89.08,88.42,88.79,22569.0,85.9857,85.9857,85.3486,85.7058,22569.0
2022-05-23 10:30:00,88.75,89.05,88.48,88.94,18962.0,85.6672,85.9568,85.4066,85.8506,18962.0
2022-05-23 11:00:00,88.91,89.52,88.9,89.4,31872.0,85.8216,86.4104,85.812,86.2946,31872.0
2022-05-23 11:30:00,89.39,89.49,89.25,89.26,15730.0,86.2849,86.3815,86.1498,86.1595,15730.0
2022-05-23 12:00:00,89.28,89.43,89.22,89.36,16654.0,86.1788,86.3236,86.1209,86.256,16654.0
2022-05-23 12:30:00,89.35,89.59,89.3,89.59,24044.0,86.2463,86.478,86.1981,86.478,24044.0
2022-05-23 13:00:00,89.57,89.65,89.38,89.5,16755.0,86.4587,86.5359,86.2753,86.3911,16755.0
2022-05-23 13:30:00,89.47,89.9,89.46,89.87,22617.0,86.3622,86.7772,86.3525,86.7483,22617.0
2022-05-23 14:00:00,89.91,90.05,89.8,89.84,16500.0,86.7869,86.922,86.6807,86.7193,16500.0
2022-05-23 14:30:00,89.84,89.84,89.4,89.41,33541.0,86.7193,86.7193,86.2946,86.3043,33541.0
2022-05-23 15:00:00,89.43,89.5,89.21,89.43,40443.0,86.3236,86.3911,86.1112,86.3236,40443.0
2022-05-23 15:30:00,89.44,89.6,89.26,89.46,117206.0,86.3332,86.4877,86.1595,86.3525,117206.0
2022-05-24 09:30:00,89.48,90.12,89.48,89.89,52976.0,86.3718,86.9896,86.3718,86.7676,52976.0
2022-05-24 10:00:00,89.86,90.05,89.18,89.39,50031.0,86.7386,86.922,86.0822,86.2849,50031.0
2022-05-24 10:30:00,89.39,89.55,89.02,89.2,29178.0,86.2849,86.4394,85.9278,86.1015,29178.0
2022-05-24 11:00:00,89.28,89.32,88.86,88.9,29002.0,86.1788,86.2174,85.7734,85.812,29002.0
2022-05-24 11:30:00,88.82,89.32,88.77,89.28,39546.0,85.7347,86.2174,85.6865,86.1788,39546.0
2022-05-24 12:00:00,89.28,89.34,88.9,88.92,31337.0,86.1788,86.2367,85.812,85.8313,31337.0
2022-05-24 12:30:00,88.96,89.28,88.82,89.23,20964.0,85.8699,86.1788,85.7347,86.1305,20964.0
2022-05-24 13:00:00,89.2,89.29,89.01,89.29,23998.0,86.1015,86.1884,85.9181,86.1884,23998.0
2022-05-24 13:30:00,89.29,89.62,89.17,89.56,24878.0,86.1884,86.507,86.0726,86.449,24878.0
2022-05-24 14:00:00,89.53,89.8,89.38,89.74,28294.0,86.4201,86.6807,86.2753,86.6228,28294.0
2022-05-24 14:30:00,89.74,89.89,89.41,89.55,39510.0,86.6228,86.7676,86.3043,86.4394,39510.0
2022-05-24 15:00:00,89.54,90.0,89.53,90.0,39593.0,86.4297,86.8738,86.4201,86.8738,39593.0
2022-05-24 15:30:00,90.02,90.51,90.02,90.43,202765.0,86.8931,87.366,86.8931,87.2888,202765.0
2022-05-25 09:30:00,89.99,90.01,89.1,89.55,105570.0,86.8641,86.8834,86.005,86.4394,105570.0
2022-05-25 10:00:00,89.56,90.02,89.51,89.88,37980.0,86.449,86.8931,86.4008,86.7579,37980.0
2022-05-25 10:30:00,89.95,90.3,89.68,90.08,34590.0,86.8255,87.1633,86.5649,86.951,34590.0
2022-05-25 11:00:00,90.1,90.56,90.0,90.29,51234.0,86.9703,87.4143,86.8738,87.1537,51234.0
2022-05-25 11:30:00,90.26,90.27,89.93,90.05,19196.0,87.1247,87.1344,86.8062,86.922,19196.0
2022-05-25 12:00:00,90.06,90.12,89.41,89.57,15215.0,86.9317,86.9896,86.3043,86.4587,15215.0
2022-05-25 12:30:00,89.53,89.87,89.47,89.85,17921.0,86.4201,86.7483,86.3622,86.729,17921.0
2022-05-25 13:00:00,89.79,90.08,89.79,90.05,25141.0,86.6711,86.951,86.6711,86.922,25141.0
2022-05-25 13:30:00,90.02,90.08,89.69,89.69,15807.0,86.8931,86.951,86.5745,86.5745,15807.0
2022-05-25 14:00:00,89.69,90.17,89.54,90.17,29682.0,86.5745,87.0379,86.4297,87.0379,29682.0
2022-05-25 14:30:00,90.2,90.26,90.06,90.11,32976.0,87.0668,87.1247,86.9317,86.9799,32976.0
2022-05-25 15:00:00,90.08,90.28,89.87,90.05,37348.0,86.951,87.144,86.7483,86.922,37348.0
2022-05-25 15:30:00,90.07,90.22,89.95,90.09,120550.0,86.9413,87.0861,86.8255,86.9606,120550.0
2022-05-26 09:30:00,90.64,91.56,90.4,91.24,37450.0,87.4915,88.3796,87.2599,88.0707,37450.0
2022-05-26 10:00:00,91.32,91.5,90.84,90.96,41976.0,88.1479,88.3217,87.6846,87.8004,41976.0
2022-05-26 10:30:00,90.97,91.07,90.61,90.64,21753.0,87.8101,87.9066,87.4626,87.4915,21753.0
2022-05-26 11:00:00,90.65,90.79,90.51,90.69,32351.0,87.5012,87.6363,87.366,87.5398,32351.0
2022-05-26 11:30:00,90.72,91.05,90.59,91.05,25431.0,87.5687,87.8873,87.4433,87.8873,25431.0
2022-05-26 12:00:00,91.05,91.16,90.57,90.59,66113.0,87.8873,87.9935,87.424,87.4433,66113.0
2022-05-26 12:30:00,90.61,90.73,90.53,90.56,32911.0,87.4626,87.5784,87.3853,87.4143,32911.0
2022-05-26 13:00:00,90.59,90.84,90.58,90.72,45645.0,87.4433,87.6846,87.4336,87.5687,45645.0
2022-05-26 13:30:00,90.72,90.79,90.37,90.38,50360.0,87.5687,87.6363,87.2309,87.2406,50360.0
2022-05-26 14:00:00,90.38,90.51,90.17,90.19,29759.0,87.2406,87.366,87.0379,87.0572,29759.0
2022-05-26 14:30:00,90.2,90.33,90.1,90.29,112432.0,87.0668,87.1923,86.9703,87.1537,112432.0
2022-05-26 15:00:00,90.3,90.43,90.07,90.26,57048.0,87.1633,87.2888,86.9413,87.1247,57048.0
2022-05-26 15:30:00,90.24,90.28,89.71,89.8,245910.0,87.1054,87.144,86.5938,86.6807,245910.0
2022-05-27 09:30:00,89.84,90.15,89.55,89.78,71693.0,86.7193,87.0185,86.4394,86.6614,71693.0
2022-05-27 10:00:00,89.88,90.07,89.6,89.84,32509.0,86.7579,86.9413,86.4877,86.7193,32509.0
2022-05-27 10:30:00,89.78,90.29,89.78,90.18,160710.0,86.6614,87.1537,86.6614,87.0475,160710.0
2022-05-27 11:00:00,90.2,90.45,90.0,90.0,77418.0,87.0668,87.3081,86.8738,86.8738,77418.0
2022-05-27 11:30:00,89.99,90.03,89.5,89.65,41569.0,86.8641,86.9027,86.3911,86.5359,41569.0
2022-05-27 12:00:00,89.65,89.89,89.57,89.65,64154.0,86.5359,86.7676,86.4587,86.5359,64154.0
2022-05-27 12:30:00,89.61,89.86,89.53,89.62,53760.0,86.4973,86.7386,86.4201,86.507,53760.0
2022-05-27 13:00:00,89.64,90.08,89.62,89.89,85860.0,86.5263,86.951,86.507,86.7676,85860.0
2022-05-27 13:30:00,89.9,89.93,89.63,89.77,40081.0,86.7772,86.8062,86.5166,86.6517,40081.0
2022-05-27 14:00:00,89.79,90.03,89.65,89.71,31831.0,86.6711,86.9027,86.5359,86.5938,31831.0
2022-05-27 14:30:00,89.7,89.92,89.7,89.8,122081.0,86.5842,86.7965,86.5842,86.6807,122081.0
2022-05-27 15:00:00,89.8,90.0,89.75,89.93,60761.0,86.6807,86.8738,86.6324,86.8062,60761.0
2022-05-27 15:30:00,89.91,90.35,89.9,90.32,524137.0,86.7869,87.2116,86.7772,87.1826,524137.0
2022-05-31 09:30:00,90.23,90.23,88.67,88.93,101783.0,87.0958,87.0958,85.59,85.8409,101783.0
2022-05-31 10:00:00,88.87,89.55,88.87,89.36,77743.0,85.783,86.4394,85.783,86.256,77743.0
2022-05-31 10:30:00,89.39,89.81,89.34,89.67,84854.0,86.2849,86.6904,86.2367,86.5552,84854.0
2022-05-31 11:00:00,89.7,90.0,89.68,89.89,57295.0,86.5842,86.8738,86.5649,86.7676,57295.0
2022-05-31 11:30:00,89.87,90.23,89.87,90.1,63262.0,86.7483,87.0958,86.7483,86.9703,63262.0
2022-05-31 12:00:00,90.12,90.16,89.95,89.98,57294.0,86.9896,87.0282,86.8255,86.8545,57294.0
2022-05-31 12:30:00,90.0,90.32,89.95,90.23,86821.0,86.8738,87.1826,86.8255,87.0958,86821.0
2022-05-31 13:00:00,90.24,90.32,90.04,90.21,43005.0,87.1054,87.1826,86.9124,87.0765,43005.0
2022-05-31 13:30:00,90.23,90.55,90.15,90.51,105623.0,87.0958,87.4047,87.0185,87.366,105623.0
2022-05-31 14:00:00,90.49,90.84,90.45,90.8,85178.0,87.3467,87.6846,87.3081,87.646,85178.0
2022-05-31 14:30:00,90.83,90.85,90.55,90.6,59363.0,87.6749,87.6942,87.4047,87.4529,59363.0
2022-05-31 15:00:00,90.59,90.59,90.06,90.21,77675.0,87.4433,87.4433,86.9317,87.0765,77675.0
2022-05-31 15:30:00,90.22,90.33,89.94,90.04,375949.0,87.0861,87.1923,86.8158,86.9124,375949.0
2022-06-01 09:30:00,90.15,90.53,89.1,89.35,118343.0,87.0185,87.3853,86.005,86.2463,118343.0
2022-06-01 10:00:00,89.39,89.39,88.35,88.35,59414.0,86.2849,86.2849,85.2811,85.2811,59414.0
2022-06-01 10:30:00,88.41,88.68,88.27,88.67,66417.0,85.339,85.5996,85.2039,85.59,66417.0
2022-06-01 11:00:00,88.7,88.84,88.53,88.6,97196.0,85.6189,85.7541,85.4548,85.5224,97196.0
2022-06-01 11:30:00,88.62,88.75,88.2,88.23,26327.0,85.5417,85.6672,85.1363,85.1652,26327.0
2022-06-01 12:00:00,88.26,88.51,88.22,88.23,28720.0,85.1942,85.4355,85.1556,85.1652,28720.0
2022-06-01 12:30:00,88.23,88.37,88.08,88.22,18565.0,85.1652,85.3004,85.0205,85.1556,18565.0
2022-06-01 13:00:00,88.19,88.3,88.03,88.2,32846.0,85.1266,85.2328,84.9722,85.1363,32846.0
2022-06-01 13:30:00,88.19,88.38,88.13,88.27,21675.0,85.1266,85.31,85.0687,85.2039,21675.0
2022-06-01 14:00:00,88.26,88.4,88.1,88.2,28534.0,85.1942,85.3293,85.0398,85.1363,28534.0
2022-06-01 14:30:00,88.23,88.46,88.21,88.25,33500.0,85.1652,85.3873,85.1459,85.1845,33500.0
2022-06-01 15:00:00,88.27,88.47,88.22,88.41,46191.0,85.2039,85.3969,85.1556,85.339,46191.0
2022-06-01 15:30:00,88.39,88.69,88.22,88.36,215468.0,85.3197,85.6093,85.1556,85.2907,215468.0
2022-06-02 09:30:00,88.93,89.15,87.31,87.32,99306.0,85.8409,86.0533,84.2772,84.2869,99306.0
2022-06-02 10:00:00,87.36,88.2,87.14,87.42,71806.0,84.3255,85.1363,84.1131,84.3834,71806.0
2022-06-02 10:30:00,87.46,88.06,87.41,88.06,54709.0,84.422,85.0011,84.3737,85.0011,54709.0
2022-06-02 11:00:00,88.1,88.45,88.06,88.27,50551.0,85.0398,85.3776,85.0011,85.2039,50551.0
2022-06-02 11:30:00,88.25,88.32,88.08,88.1,104864.0,85.1845,85.2521,85.0205,85.0398,104864.0
2022-06-02 12:00:00,88.11,88.13,87.98,88.08,24872.0,85.0494,85.0687,84.9239,85.0205,24872.0
2022-06-02 12:30:00,88.12,88.26,88.07,88.17,28367.0,85.0591,85.1942,85.0108,85.1073,28367.0
2022-06-02 13:00:00,88.15,88.17,88.02,88.03,26433.0,85.088,85.1073,84.9625,84.9722,26433.0
2022-06-02 13:30:00,88.06,88.5,88.04,88.28,23722.0,85.0011,85.4259,84.9818,85.2135,23722.0
2022-06-02 14:00:00,88.29,88.46,88.23,88.45,34058.0,85.2232,85.3873,85.1652,85.3776,34058.0
2022-06-02 14:30:00,88.46,88.71,88.44,88.62,41762.0,85.3873,85.6286,85.3679,85.5417,41762.0
2022-06-02 15:00:00,88.62,88.82,88.61,88.77,55595.0,85.5417,85.7347,85.532,85.6865,55595.0
2022-06-02 15:30:00,88.78,89.24,88.74,89.07,248153.0,85.6961,86.1402,85.6575,85.9761,248153.0
2022-06-03 09:30:00,88.67,89.17,88.01,88.01,37771.0,85.59,86.0726,84.9529,84.9529,37771.0
2022-06-03 10:00:00,88.01,88.59,87.93,88.33,25421.0,84.9529,85.5127,84.8757,85.2618,25421.0
2022-06-03 10:30:00,88.29,88.71,88.24,88.68,39106.0,85.2232,85.6286,85.1749,85.5996,39106.0
2022-06-03 11:00:00,88.68,88.72,88.39,88.5,25109.0,85.5996,85.6382,85.3197,85.4259,25109.0
2022-06-03 11:30:00,88.47,88.56,88.03,88.34,23923.0,85.3969,85.4838,84.9722,85.2714,23923.0
2022-06-03 12:00:00,88.37,88.58,88.33,88.39,20117.0,85.3004,85.5031,85.2618,85.3197,20117.0
2022-06-03 12:30:00,88.39,88.61,88.39,88.48,42546.0,85.3197,85.532,85.3197,85.4066,42546.0
2022-06-03 13:00:00,88.51,88.77,88.48,88.65,45919.0,85.4355,85.6865,85.4066,85.5707,45919.0
2022-06-03 13:30:00,88.57,88.75,88.54,88.54,25756.0,85.4934,85.6672,85.4645,85.4645,25756.0
2022-06-03 14:00:00,88.55,88.83,88.55,88.75,47820.0,85.4741,85.7444,85.4741,85.6672,47820.0
2022-06-03 14:30:00,88.76,88.98,88.69,88.81,72975.0,85.6768,85.8892,85.6093,85.7251,72975.0
2022-06-03 15:00:00,88.83,88.93,88.76,88.92,72710.0,85.7444,85.8409,85.6768,85.8313,72710.0
2022-06-03 15:30:00,88.91,88.91,88.59,88.72,309722.0,85.8216,85.8216,85.5127,85.6382,309722.0
2022-06-06 09:30:00,88.89,89.29,88.57,88.98,41934.0,85.8023,86.1884,85.4934,85.8892,41934.0
2022-06-06 10:00:00,88.81,89.22,88.78,89.06,32497.0,85.7251,86.1209,85.6961,85.9664,32497.0
2022-06-06 10:30:00,89.05,89.21,88.93,89.21,24919.0,85.9568,86.1112,85.8409,86.1112,24919.0
2022-06-06 11:00:00,89.2,89.24,88.72,88.81,18830.0,86.1015,86.1402,85.6382,85.7251,18830.0
2022-06-06 11:30:00,88.78,88.88,88.6,88.6,16945.0,85.6961,85.7927,85.5224,85.5224,16945.0
2022-06-06 12:00:00,88.63,88.65,88.29,88.31,18344.0,85.5513,85.5707,85.2232,85.2425,18344.0
2022-06-06 12:30:00,88.34,88.47,88.3,88.46,10563.0,85.2714,85.3969,85.2328,85.3873,10563.0
2022-06-06 13:00:00,88.47,88.62,88.41,88.45,22589.0,85.3969,85.5417,85.339,85.3776,22589.0
2022-06-06 13:30:00,88.45,88.59,88.39,88.42,28403.0,85.3776,85.5127,85.3197,85.3486,28403.0
2022-06-06 14:00:00,88.42,88.42,88.01,88.04,29306.0,85.3486,85.3486,84.9529,84.9818,29306.0
2022-06-06 14:30:00,88.02,88.1,87.8,87.9,53426.0,84.9625,85.0398,84.7502,84.8467,53426.0
2022-06-06 15:00:00,87.9,88.0,87.87,87.9,40728.0,84.8467,84.9432,84.8177,84.8467,40728.0
2022-06-06 15:30:00,87.89,88.37,87.87,88.13,240908.0,84.8371,85.3004,84.8177,85.0687,240908.0
2022-06-07 09:30:00,86.88,87.79,86.88,87.01,66779.0,83.8621,84.7405,83.8621,83.9876,66779.0
2022-06-07 10:00:00,87.01,87.03,86.57,86.79,54205.0,83.9876,84.0069,83.5629,83.7753,54205.0
2022-06-07 10:30:00,86.83,87.3,86.81,87.17,64022.0,83.8139,84.2675,83.7946,84.1421,64022.0
2022-06-07 11:00:00,87.19,87.48,87.09,87.45,19485.0,84.1614,84.4413,84.0648,84.4123,19485.0
2022-06-07 11:30:00,87.43,87.56,87.22,87.28,14055.0,84.393,84.5185,84.1903,84.2482,14055.0
2022-06-07 12:00:00,87.27,87.41,87.07,87.27,22378.0,84.2386,84.3737,84.0455,84.2386,22378.0
2022-06-07 12:30:00,87.27,87.35,87.2,87.21,24640.0,84.2386,84.3158,84.171,84.1807,24640.0
2022-06-07 13:00:00,87.18,87.49,87.18,87.47,27496.0,84.1517,84.4509,84.1517,84.4316,27496.0
2022-06-07 13:30:00,87.47,87.5,87.25,87.3,22956.0,84.4316,84.4606,84.2193,84.2675,22956.0
2022-06-07 14:00:00,87.3,87.64,87.28,87.45,51466.0,84.2675,84.5957,84.2482,84.4123,51466.0
2022-06-07 14:30:00,87.44,87.55,87.36,87.48,29979.0,84.4027,84.5089,84.3255,84.4413,29979.0
2022-06-07 15:00:00,87.49,87.76,87.49,87.7,44047.0,84.4509,84.7116,84.4509,84.6537,44047.0
2022-06-07 15:30:00,87.69,88.06,87.68,87.98,144418.0,84.644,85.0011,84.6343,84.9239,144418.0
2022-06-08 09:30:00,87.85,88.34,87.68,87.88,66154.0,84.7984,85.2714,84.6343,84.8274,66154.0
2022-06-08 10:00:00,87.95,88.07,87.73,87.79,25479.0,84.895,85.0108,84.6826,84.7405,25479.0
2022-06-08 10:30:00,87.8,87.92,87.69,87.79,21432.0,84.7502,84.866,84.644,84.7405,21432.0
2022-06-08 11:00:00,87.82,88.1,87.77,87.97,15193.0,84.7695,85.0398,84.7212,84.9143,15193.0
2022-06-08 11:30:00,87.94,88.22,87.9,88.17,19436.0,84.8853,85.1556,84.8467,85.1073,19436.0
2022-06-08 12:00:00,88.19,88.21,87.98,88.01,15161.0,85.1266,85.1459,84.9239,84.9529,15161.0
2022-06-08 12:30:00,88.02,88.04,87.9,87.93,15465.0,84.9625,84.9818,84.8467,84.8757,15465.0
2022-06-08 13:00:00,87.91,87.95,87.77,87.9,16422.0,84.8564,84.895,84.7212,84.8467,16422.0
2022-06-08 13:30:00,87.89,88.03,87.8,87.81,27157.0,84.8371,84.9722,84.7502,84.7598,27157.0
2022-06-08 14:00:00,87.81,87.95,87.73,87.85,20162.0,84.7598,84.895,84.6826,84.7984,20162.0
2022-06-08 14:30:00,87.84,88.01,87.81,87.93,16110.0,84.7888,84.9529,84.7598,84.8757,16110.0
2022-06-08 15:00:00,87.93,88.07,87.78,88.0,25681.0,84.8757,85.0108,84.7309,84.9432,25681.0
2022-06-08 15:30:00,88.02,88.06,87.41,87.48,143427.0,84.9625,85.0011,84.3737,84.4413,143427.0
2022-06-09 09:30:00,87.68,88.28,87.68,88.21,73909.0,84.6343,85.2135,84.6343,85.1459,73909.0
2022-06-09 10:00:00,88.19,88.2,87.18,87.19,29551.0,85.1266,85.1363,84.1517,84.1614,29551.0
2022-06-09 10:30:00,87.24,87.28,86.92,87.02,29542.0,84.2096,84.2482,83.9007,83.9973,29542.0
2022-06-09 11:00:00,87.08,87.23,86.9,87.1,20560.0,84.0552,84.2,83.8814,84.0745,20560.0
2022-06-09 11:30:00,87.09,87.22,86.92,87.17,19940.0,84.0648,84.1903,83.9007,84.1421,19940.0
2022-06-09 12:00:00,87.11,87.21,87.0,87.13,64237.0,84.0841,84.1807,83.978,84.1035,64237.0
2022-06-09 12:30:00,87.14,87.46,87.11,87.42,42772.0,84.1131,84.422,84.0841,84.3834,42772.0
2022-06-09 13:00:00,87.45,87.52,87.31,87.34,59171.0,84.4123,84.4799,84.2772,84.3062,59171.0
2022-06-09 13:30:00,87.32,87.32,87.02,87.11,27882.0,84.2869,84.2869,83.9973,84.0841,27882.0
2022-06-09 14:00:00,87.11,87.11,86.81,86.88,20671.0,84.0841,84.0841,83.7946,83.8621,20671.0
2022-06-09 14:30:00,86.87,86.89,86.71,86.78,19258.0,83.8525,83.8718,83.698,83.7656,19258.0
2022-06-09 15:00:00,86.77,86.77,86.39,86.52,86088.0,83.756,83.756,83.3892,83.5146,86088.0
2022-06-09 15:30:00,86.52,86.55,85.94,85.97,299751.0,83.5146,83.5436,82.9548,82.9837,299751.0
2022-06-10 09:30:00,85.37,85.95,84.59,85.51,134330.0,82.4046,82.9644,81.6517,82.5397,134330.0
2022-06-10 10:00:00,85.54,86.14,85.36,85.78,68627.0,82.5687,83.1478,82.3949,82.8003,68627.0
2022-06-10 10:30:00,85.81,86.7,85.81,86.47,102634.0,82.8293,83.6884,82.8293,83.4664,102634.0
2022-06-10 11:00:00,86.47,86.87,86.37,86.38,47401.0,83.4664,83.8525,83.3699,83.3795,47401.0
2022-06-10 11:30:00,86.39,86.51,86.01,86.03,66313.0,83.3892,83.505,83.0224,83.0417,66313.0
2022-06-10 12:00:00,86.02,86.25,85.81,85.9,38429.0,83.032,83.254,82.8293,82.9162,38429.0
2022-06-10 12:30:00,85.95,86.0,85.68,85.78,55287.0,82.9644,83.0127,82.7038,82.8003,55287.0
2022-06-10 13:00:00,85.79,86.23,85.63,86.21,21059.0,82.81,83.2347,82.6556,83.2154,21059.0
2022-06-10 13:30:00,86.23,86.25,86.0,86.08,66775.0,83.2347,83.254,83.0127,83.0899,66775.0
2022-06-10 14:00:00,86.11,86.41,85.93,86.18,117037.0,83.1189,83.4085,82.9451,83.1865,117037.0
2022-06-10 14:30:00,86.2,86.34,85.99,86.28,98677.0,83.2058,83.3409,83.0031,83.283,98677.0
2022-06-10 15:00:00,86.26,86.33,85.98,86.16,92151.0,83.2637,83.3312,82.9934,83.1671,92151.0
2022-06-10 15:30:00,86.19,86.34,85.84,85.86,280321.0,83.1961,83.3409,82.8583,82.8776,280321.0
2022-06-13 09:30:00,85.02,85.5,84.71,85.17,98767.0,82.0667,82.5301,81.7675,82.2115,98767.0
2022-06-13 10:00:00,85.14,85.15,84.63,84.7,88986.0,82.1826,82.1922,81.6903,81.7579,88986.0
2022-06-13 10:30:00,84.72,85.35,84.56,84.71,50155.0,81.7772,82.3853,81.6227,81.7675,50155.0
2022-06-13 11:00:00,84.66,85.32,84.52,85.2,74596.0,81.7192,82.3563,81.5841,82.2405,74596.0
2022-06-13 11:30:00,85.22,85.56,85.03,85.11,80453.0,82.2598,82.588,82.0764,82.1536,80453.0
2022-06-13 12:00:00,85.09,85.47,85.05,85.39,226271.0,82.1343,82.5011,82.0957,82.4239,226271.0
2022-06-13 12:30:00,85.37,85.6,85.18,85.4,52867.0,82.4046,82.6266,82.2212,82.4335,52867.0
2022-06-13 13:00:00,85.45,85.7,85.37,85.46,43719.0,82.4818,82.7231,82.4046,82.4915,43719.0
2022-06-13 13:30:00,85.48,85.79,85.26,85.7,39575.0,82.5108,82.81,82.2984,82.7231,39575.0
2022-06-13 14:00:00,85.67,85.67,85.36,85.47,27821.0,82.6942,82.6942,82.3949,82.5011,27821.0
2022-06-13 14:30:00,85.47,85.81,85.37,85.6,70561.0,82.5011,82.8293,82.4046,82.6266,70561.0
2022-06-13 15:00:00,85.57,85.71,85.07,85.07,62107.0,82.5976,82.7328,82.115,82.115,62107.0
2022-06-13 15:30:00,85.04,85.21,84.49,84.86,215261.0,82.086,82.2501,81.5552,81.9123,215261.0
2022-06-14 09:30:00,84.73,84.75,84.01,84.31,83221.0,81.7868,81.8061,81.0918,81.3814,83221.0
2022-06-14 10:00:00,84.23,84.32,83.31,83.31,32151.0,81.3042,81.3911,80.4161,80.4161,32151.0
2022-06-14 10:30:00,83.27,83.33,82.71,83.23,31366.0,80.3775,80.4354,79.837,80.3389,31366.0
2022-06-14 11:00:00,83.25,83.43,82.41,82.54,48075.0,80.3582,80.532,79.5474,79.6729,48075.0
2022-06-14 11:30:00,82.59,82.68,82.1,82.16,52898.0,79.7212,79.808,79.2482,79.3061,52898.0
2022-06-14 12:00:00,82.06,82.14,81.35,81.44,62503.0,79.2096,79.2868,78.5242,78.6111,62503.0
2022-06-14 12:30:00,81.41,81.84,81.39,81.78,54046.0,78.5821,78.9972,78.5628,78.9393,54046.0
2022-06-14 13:00:00,81.79,82.47,81.79,82.31,140745.0,78.9489,79.6053,78.9489,79.4509,140745.0
2022-06-14 13:30:00,82.31,82.37,81.72,81.72,71612.0,79.4509,79.5088,78.8814,78.8814,71612.0
2022-06-14 14:00:00,81.73,82.03,81.73,82.0,31600.0,78.891,79.1806,78.891,79.1516,31600.0
2022-06-14 14:30:00,82.02,82.47,81.94,82.05,75444.0,79.171,79.6053,79.0937,79.1999,75444.0
2022-06-14 15:00:00,82.06,82.3,81.93,82.21,95415.0,79.2096,79.4412,79.0841,79.3544,95415.0
2022-06-14 15:30:00,82.22,82.48,81.96,82.0,313396.0,79.364,79.615,79.113,79.1516,313396.0
2022-06-15 09:30:00,82.64,83.78,82.54,83.67,185507.0,79.7694,80.8698,79.6729,80.7636,185507.0
2022-06-15 10:00:00,83.67,83.7,82.69,82.73,49629.0,80.7636,80.7926,79.8177,79.8563,49629.0
2022-06-15 10:30:00,82.77,82.81,81.93,82.08,35797.0,79.8949,79.9335,79.0841,79.2289,35797.0
2022-06-15 11:00:00,82.05,82.13,81.15,81.25,62821.0,79.1999,79.2771,78.3312,78.4277,62821.0
2022-06-15 11:30:00,81.26,81.41,80.93,81.38,35840.0,78.4374,78.5821,78.1188,78.5532,35840.0
2022-06-15 12:00:00,81.41,81.73,81.18,81.53,40404.0,78.5821,78.891,78.3601,78.698,40404.0
2022-06-15 12:30:00,81.5,81.64,81.37,81.44,27286.0,78.669,78.8042,78.5435,78.6111,27286.0
2022-06-15 13:00:00,81.44,81.62,81.19,81.62,102167.0,78.6111,78.7848,78.3698,78.7848,102167.0
2022-06-15 13:30:00,81.61,81.79,81.24,81.72,262941.0,78.7752,78.9489,78.418,78.8814,262941.0
2022-06-15 14:00:00,81.76,82.12,81.3,81.51,51796.0,78.92,79.2675,78.476,78.6787,51796.0
2022-06-15 14:30:00,81.51,82.37,81.14,81.95,67072.0,78.6787,79.5088,78.3215,79.1034,67072.0
2022-06-15 15:00:00,81.96,82.28,81.66,82.26,72443.0,79.113,79.4219,78.8235,79.4026,72443.0
2022-06-15 15:30:00,82.27,82.7,81.49,81.5,406678.0,79.4123,79.8273,78.6594,78.669,406678.0
2022-06-16 09:30:00,81.55,82.04,80.34,81.94,182048.0,78.7173,79.1903,77.5493,79.0937,182048.0
2022-06-16 10:00:00,81.94,82.76,81.56,82.7,95512.0,79.0937,79.8852,78.7269,79.8273,95512.0
2022-06-16 10:30:00,82.71,83.3,82.67,82.71,142293.0,79.837,80.4065,79.7984,79.837,142293.0
2022-06-16 11:00:00,82.68,82.83,82.29,82.51,64922.0,79.808,79.9528,79.4316,79.6439,64922.0
2022-06-16 11:30:00,82.48,82.49,82.18,82.45,50376.0,79.615,79.6246,79.3254,79.586,50376.0
2022-06-16 12:00:00,82.5,82.62,82.12,82.42,107678.0,79.6343,79.7501,79.2675,79.5571,107678.0
2022-06-16 12:30:00,82.47,82.52,81.89,81.98,63823.0,79.6053,79.6536,79.0455,79.1323,63823.0
2022-06-16 13:00:00,81.99,82.51,81.95,82.41,36658.0,79.142,79.6439,79.1034,79.5474,36658.0
2022-06-16 13:30:00,82.36,82.36,81.99,81.99,51841.0,79.4991,79.4991,79.142,79.142,51841.0
2022-06-16 14:00:00,82.01,82.58,82.0,82.13,58978.0,79.1613,79.7115,79.1516,79.2771,58978.0
2022-06-16 14:30:00,82.12,82.2,81.86,81.96,49795.0,79.2675,79.3447,79.0165,79.113,49795.0
2022-06-16 15:00:00,81.97,82.47,81.93,82.32,86326.0,79.1227,79.6053,79.0841,79.4605,86326.0
2022-06-16 15:30:00,82.33,82.35,81.96,82.21,362857.0,79.4702,79.4895,79.113,79.3544,362857.0
2022-06-17 09:30:00,82.38,82.98,82.12,82.12,261876.0,79.5184,80.0976,79.2675,79.2675,261876.0
2022-06-17 10:00:00,82.17,82.18,81.83,81.91,31390.0,79.3157,79.3254,78.9876,79.0648,31390.0
2022-06-17 10:30:00,81.97,82.16,81.78,82.11,25440.0,79.1227,79.3061,78.9393,79.2578,25440.0
2022-06-17 11:00:00,82.13,82.52,82.08,82.28,59911.0,79.2771,79.6536,79.2289,79.4219,59911.0
2022-06-17 11:30:00,82.28,82.45,81.54,81.68,46937.0,79.4219,79.586,78.7076,78.8428,46937.0
2022-06-17 12:00:00,81.66,81.68,81.42,81.56,20664.0,78.8235,78.8428,78.5918,78.7269,20664.0
2022-06-17 12:30:00,81.58,81.58,81.06,81.3,26303.0,78.7462,78.7462,78.2443,78.476,26303.0
2022-06-17 13:00:00,81.29,81.79,81.27,81.45,22034.0,78.4663,78.9489,78.447,78.6208,22034.0
2022-06-17 13:30:00,81.45,81.7,81.36,81.63,19723.0,78.6208,78.8621,78.5339,78.7945,19723.0
2022-06-17 14:00:00,81.64,81.91,81.61,81.73,18568.0,78.8042,79.0648,78.7752,78.891,18568.0
2022-06-17 14:30:00,81.71,82.04,81.65,81.88,46466.0,78.8717,79.1903,78.8138,79.0358,46466.0
2022-06-17 15:00:00,81.91,82.13,81.71,82.1,68722.0,79.0648,79.2771,78.8717,79.2482,68722.0
2022-06-17 15:30:00,82.11,82.54,81.87,82.1,433341.0,79.2578,79.6729,79.0262,79.2482,433341.0
2022-06-21 09:30:00,84.7,85.68,84.05,84.37,331263.0,81.7579,82.7038,81.1304,81.4393,331263.0
2022-06-21 10:00:00,84.37,84.38,83.68,84.21,150879.0,81.4393,81.449,80.7733,81.2849,150879.0
2022-06-21 10:30:00,84.34,84.89,84.32,84.85,55851.0,81.4104,81.9413,81.3911,81.9026,55851.0
2022-06-21 11:00:00,84.87,85.2,84.79,85.07,38100.0,81.922,82.2405,81.8447,82.115,38100.0
2022-06-21 11:30:00,85.08,85.53,85.07,85.41,67192.0,82.1247,82.559,82.115,82.4432,67192.0
2022-06-21 12:00:00,85.44,85.65,85.29,85.49,38184.0,82.4722,82.6749,82.3274,82.5204,38184.0
2022-06-21 12:30:00,85.47,85.48,85.05,85.31,42054.0,82.5011,82.5108,82.0957,82.3467,42054.0
2022-06-21 13:00:00,85.29,85.53,85.17,85.53,39389.0,82.3274,82.559,82.2115,82.559,39389.0
2022-06-21 13:30:00,85.53,85.75,85.52,85.59,42574.0,82.559,82.7714,82.5494,82.6169,42574.0
2022-06-21 14:00:00,85.62,86.18,85.6,86.1,44631.0,82.6459,83.1865,82.6266,83.1092,44631.0
2022-06-21 14:30:00,86.09,86.38,85.9,86.37,54122.0,83.0996,83.3795,82.9162,83.3699,54122.0
2022-06-21 15:00:00,86.39,86.45,86.17,86.22,86429.0,83.3892,83.4471,83.1768,83.2251,86429.0
2022-06-21 15:30:00,86.23,86.28,85.82,85.87,236471.0,83.2347,83.283,82.839,82.8872,236471.0
2022-06-22 09:30:00,85.68,86.6,85.68,85.96,66774.0,82.7038,83.5919,82.7038,82.9741,66774.0
2022-06-22 10:00:00,85.95,86.14,85.61,85.86,27516.0,82.9644,83.1478,82.6363,82.8776,27516.0
2022-06-22 10:30:00,85.91,86.84,85.89,86.8,41290.0,82.9258,83.8235,82.9065,83.7849,41290.0
2022-06-22 11:00:00,86.79,87.66,86.71,87.47,69151.0,83.7753,84.615,83.698,84.4316,69151.0
2022-06-22 11:30:00,87.44,87.59,87.24,87.24,70429.0,84.4027,84.5475,84.2096,84.2096,70429.0
2022-06-22 12:00:00,87.31,87.48,87.1,87.37,36103.0,84.2772,84.4413,84.0745,84.3351,36103.0
2022-06-22 12:30:00,87.33,87.63,87.33,87.63,45197.0,84.2965,84.5861,84.2965,84.5861,45197.0
2022-06-22 13:00:00,87.64,87.85,87.55,87.85,34590.0,84.5957,84.7984,84.5089,84.7984,34590.0
2022-06-22 13:30:00,87.86,87.89,87.57,87.81,42798.0,84.8081,84.8371,84.5282,84.7598,42798.0
2022-06-22 14:00:00,87.83,88.13,87.77,87.85,74820.0,84.7791,85.0687,84.7212,84.7984,74820.0
2022-06-22 14:30:00,87.86,87.92,87.61,87.81,49813.0,84.8081,84.866,84.5668,84.7598,49813.0
2022-06-22 15:00:00,87.8,87.99,87.73,87.86,66143.0,84.7502,84.9336,84.6826,84.8081,66143.0
2022-06-22 15:30:00,87.84,87.96,87.56,87.56,283950.0,84.7888,84.9046,84.5185,84.5185,283950.0
2022-06-23 09:30:00,87.96,89.38,87.68,88.76,60965.0,84.9046,86.2753,84.6343,85.6768,60965.0
2022-06-23 10:00:00,88.77,89.09,88.32,89.04,53413.0,85.6865,85.9954,85.2521,85.9471,53413.0
2022-06-23 10:30:00,89.08,89.66,89.08,89.61,90620.0,85.9857,86.5456,85.9857,86.4973,90620.0
2022-06-23 11:00:00,89.57,89.83,89.48,89.6,58324.0,86.4587,86.7097,86.3718,86.4877,58324.0
2022-06-23 11:30:00,89.59,89.89,89.42,89.65,56994.0,86.478,86.7676,86.3139,86.5359,56994.0
2022-06-23 12:00:00,89.65,90.08,89.55,90.07,124259.0,86.5359,86.951,86.4394,86.9413,124259.0
2022-06-23 12:30:00,90.09,90.56,89.97,90.53,69443.0,86.9606,87.4143,86.8448,87.3853,69443.0
2022-06-23 13:00:00,90.54,90.54,89.96,90.19,39804.0,87.395,87.395,86.8351,87.0572,39804.0
2022-06-23 13:30:00,90.19,90.54,90.14,90.4,29795.0,87.0572,87.395,87.0089,87.2599,29795.0
2022-06-23 14:00:00,90.39,90.56,90.35,90.47,40809.0,87.2502,87.4143,87.2116,87.3274,40809.0
2022-06-23 14:30:00,90.46,90.56,90.36,90.44,51610.0,87.3178,87.4143,87.2213,87.2985,51610.0
2022-06-23 15:00:00,90.44,90.52,90.34,90.42,59867.0,87.2985,87.3757,87.2019,87.2792,59867.0
2022-06-23 15:30:00,90.41,90.9,90.38,90.66,344548.0,87.2695,87.7425,87.2406,87.5108,344548.0
2022-06-24 09:30:00,91.35,91.51,90.67,91.17,95167.0,88.1769,88.3313,87.5205,88.0031,95167.0
2022-06-24 10:00:00,91.23,91.77,91.17,91.21,49419.0,88.061,88.5823,88.0031,88.0417,49419.0
2022-06-24 10:30:00,91.21,91.61,91.13,91.33,41987.0,88.0417,88.4278,87.9645,88.1576,41987.0
2022-06-24 11:00:00,91.32,91.78,91.17,91.62,35164.0,88.1479,88.5919,88.0031,88.4375,35164.0
2022-06-24 11:30:00,91.63,91.67,91.28,91.34,27747.0,88.4471,88.4858,88.1093,88.1672,27747.0
2022-06-24 12:00:00,91.3,91.44,91.27,91.39,19810.0,88.1286,88.2637,88.0996,88.2155,19810.0
2022-06-24 12:30:00,91.37,91.5,91.1,91.29,29312.0,88.1962,88.3217,87.9355,88.1189,29312.0
2022-06-24 13:00:00,91.29,92.04,91.28,92.04,52516.0,88.1189,88.8429,88.1093,88.8429,52516.0
2022-06-24 13:30:00,92.04,92.21,91.94,92.12,28414.0,88.8429,89.007,88.7464,88.9201,28414.0
2022-06-24 14:00:00,92.12,92.14,91.94,92.0,40546.0,88.9201,88.9394,88.7464,88.8043,40546.0
2022-06-24 14:30:00,92.01,92.24,91.99,92.17,37730.0,88.8139,89.036,88.7946,88.9684,37730.0
2022-06-24 15:00:00,92.14,92.31,92.09,92.13,54033.0,88.9394,89.1035,88.8912,88.9298,54033.0
2022-06-24 15:30:00,92.13,92.13,91.56,91.68,304693.0,88.9298,88.9298,88.3796,88.4954,304693.0
2022-06-27 09:30:00,91.23,91.92,90.96,91.21,55982.0,88.061,88.7271,87.8004,88.0417,55982.0
2022-06-27 10:00:00,91.23,91.82,91.23,91.67,35905.0,88.061,88.6305,88.061,88.4858,35905.0
2022-06-27 10:30:00,91.64,91.8,91.47,91.55,30301.0,88.4568,88.6112,88.2927,88.3699,30301.0
2022-06-27 11:00:00,91.56,91.86,91.41,91.69,35024.0,88.3796,88.6692,88.2348,88.5051,35024.0
2022-06-27 11:30:00,91.68,91.81,91.51,91.8,28343.0,88.4954,88.6209,88.3313,88.6112,28343.0
2022-06-27 12:00:00,91.75,91.93,91.74,91.79,29043.0,88.563,88.7367,88.5533,88.6016,29043.0
2022-06-27 12:30:00,91.82,91.92,91.6,91.92,71708.0,88.6305,88.7271,88.4182,88.7271,71708.0
2022-06-27 13:00:00,91.92,92.13,91.79,92.12,41119.0,88.7271,88.9298,88.6016,88.9201,41119.0
2022-06-27 13:30:00,92.12,92.17,91.9,91.96,29035.0,88.9201,88.9684,88.7078,88.7657,29035.0
2022-06-27 14:00:00,91.95,91.98,91.67,91.89,33637.0,88.756,88.785,88.4858,88.6981,33637.0
2022-06-27 14:30:00,91.92,91.95,91.7,91.72,21419.0,88.7271,88.756,88.5147,88.534,21419.0
2022-06-27 15:00:00,91.72,91.88,91.51,91.84,42619.0,88.534,88.6885,88.3313,88.6498,42619.0
2022-06-27 15:30:00,91.83,91.99,91.66,91.89,146708.0,88.6402,88.7946,88.4761,88.6981,146708.0
2022-06-28 09:30:00,92.56,92.7,91.94,91.95,49766.0,89.3448,89.48,88.7464,88.756,49766.0
2022-06-28 10:00:00,91.99,92.16,91.86,92.03,17663.0,88.7946,88.9587,88.6692,88.8332,17663.0
2022-06-28 10:30:00,92.05,92.17,91.79,91.99,24243.0,88.8526,88.9684,88.6016,88.7946,24243.0
2022-06-28 11:00:00,91.94,92.44,91.85,92.01,22684.0,88.7464,89.229,88.6595,88.8139,22684.0
2022-06-28 11:30:00,92.01,92.15,91.84,91.91,21981.0,88.8139,88.9491,88.6498,88.7174,21981.0
2022-06-28 12:00:00,91.93,91.93,91.7,91.9,19222.0,88.7367,88.7367,88.5147,88.7078,19222.0
2022-06-28 12:30:00,91.89,91.93,91.78,91.83,16975.0,88.6981,88.7367,88.5919,88.6402,16975.0
2022-06-28 13:00:00,91.81,91.82,91.64,91.77,16515.0,88.6209,88.6305,88.4568,88.5823,16515.0
2022-06-28 13:30:00,91.77,91.79,91.46,91.47,13762.0,88.5823,88.6016,88.283,88.2927,13762.0
2022-06-28 14:00:00,91.46,91.58,91.22,91.31,20806.0,88.283,88.3989,88.0514,88.1383,20806.0
2022-06-28 14:30:00,91.3,91.37,91.15,91.34,36060.0,88.1286,88.1962,87.9838,88.1672,36060.0
2022-06-28 15:00:00,91.33,91.49,91.18,91.41,40684.0,88.1576,88.312,88.0128,88.2348,40684.0
2022-06-28 15:30:00,91.4,91.4,90.98,91.15,136562.0,88.2251,88.2251,87.8197,87.9838,136562.0
2022-06-29 09:30:00,91.34,91.57,90.69,91.15,51556.0,88.1672,88.3892,87.5398,87.9838,51556.0
2022-06-29 10:00:00,91.32,91.44,91.02,91.25,20910.0,88.1479,88.2637,87.8583,88.0803,20910.0
2022-06-29 10:30:00,91.25,91.96,91.24,91.81,45419.0,88.0803,88.7657,88.0707,88.6209,45419.0
2022-06-29 11:00:00,91.8,91.92,91.54,91.59,20222.0,88.6112,88.7271,88.3603,88.4085,20222.0
2022-06-29 11:30:00,91.63,91.86,91.54,91.71,16646.0,88.4471,88.6692,88.3603,88.5244,16646.0
2022-06-29 12:00:00,91.69,91.76,91.43,91.58,16149.0,88.5051,88.5726,88.2541,88.3989,16149.0
2022-06-29 12:30:00,91.6,91.88,91.56,91.71,20003.0,88.4182,88.6885,88.3796,88.5244,20003.0
2022-06-29 13:00:00,91.71,91.88,91.61,91.88,16388.0,88.5244,88.6885,88.4278,88.6885,16388.0
2022-06-29 13:30:00,91.88,92.18,91.79,92.08,18571.0,88.6885,88.978,88.6016,88.8815,18571.0
2022-06-29 14:00:00,92.1,92.27,92.09,92.26,32306.0,88.9008,89.0649,88.8912,89.0553,32306.0
2022-06-29 14:30:00,92.24,92.27,92.13,92.22,25627.0,89.036,89.0649,88.9298,89.0166,25627.0
2022-06-29 15:00:00,92.23,92.57,92.03,92.56,43938.0,89.0263,89.3545,88.8332,89.3448,43938.0
2022-06-29 15:30:00,92.56,92.58,92.16,92.35,163471.0,89.3448,89.3641,88.9587,89.1421,163471.0
2022-06-30 09:30:00,92.62,92.96,92.23,92.86,61094.0,89.4028,89.7309,89.0263,89.6344,61094.0
2022-06-30 10:00:00,92.79,92.94,92.42,92.65,79668.0,89.5668,89.7116,89.2097,89.4317,79668.0
2022-06-30 10:30:00,92.71,93.27,92.7,93.18,38866.0,89.4896,90.0302,89.48,89.9433,38866.0
2022-06-30 11:00:00,93.15,93.19,92.2,92.49,44842.0,89.9143,89.953,88.9973,89.2773,44842.0
2022-06-30 11:30:00,92.54,93.02,92.51,92.96,29426.0,89.3255,89.7889,89.2966,89.7309,29426.0
2022-06-30 12:00:00,92.95,93.27,92.86,93.12,22518.0,89.7213,90.0302,89.6344,89.8854,22518.0
2022-06-30 12:30:00,93.13,93.19,92.89,92.98,118972.0,89.895,89.953,89.6634,89.7502,118972.0
2022-06-30 13:00:00,92.94,93.15,92.82,93.08,37594.0,89.7116,89.9143,89.5958,89.8468,37594.0
2022-06-30 13:30:00,93.1,93.35,93.1,93.28,47666.0,89.8661,90.1074,89.8661,90.0398,47666.0
2022-06-30 14:00:00,93.31,93.43,92.76,92.94,38164.0,90.0688,90.1846,89.5379,89.7116,38164.0
2022-06-30 14:30:00,92.94,93.06,92.7,92.81,44962.0,89.7116,89.8275,89.48,89.5862,44962.0
2022-06-30 15:00:00,92.82,92.85,92.22,92.7,51524.0,89.5958,89.6248,89.0166,89.48,51524.0
2022-06-30 15:30:00,92.7,93.0,92.26,92.7,285596.0,89.48,89.7696,89.0553,89.48,285596.0
2022-07-01 09:30:00,93.13,93.53,92.8,93.15,58493.0,89.895,90.2811,89.5765,89.9143,58493.0
2022-07-01 10:00:00,93.18,93.26,92.59,93.08,24553.0,89.9433,90.0205,89.3738,89.8468,24553.0
2022-07-01 10:30:00,93.1,93.55,93.1,93.35,49028.0,89.8661,90.3004,89.8661,90.1074,49028.0
2022-07-01 11:00:00,93.29,93.42,93.14,93.18,18888.0,90.0495,90.175,89.9047,89.9433,18888.0
2022-07-01 11:30:00,93.2,93.44,93.0,93.06,19597.0,89.9626,90.1943,89.7696,89.8275,19597.0
2022-07-01 12:00:00,93.0,93.14,92.76,93.14,18852.0,89.7696,89.9047,89.5379,89.9047,18852.0
2022-07-01 12:30:00,93.17,93.27,93.01,93.13,23700.0,89.9336,90.0302,89.7792,89.895,23700.0
2022-07-01 13:00:00,93.17,93.17,92.95,93.16,15155.0,89.9336,89.9336,89.7213,89.924,15155.0
2022-07-01 13:30:00,93.13,93.52,93.11,93.49,32514.0,89.895,90.2715,89.8757,90.2425,32514.0
2022-07-01 14:00:00,93.49,93.84,93.4,93.73,67516.0,90.2425,90.5804,90.1557,90.4742,67516.0
2022-07-01 14:30:00,93.76,93.87,93.64,93.75,62937.0,90.5032,90.6093,90.3873,90.4935,62937.0
2022-07-01 15:00:00,93.75,93.87,93.62,93.8,42358.0,90.4935,90.6093,90.368,90.5418,42358.0
2022-07-01 15:30:00,93.82,94.37,93.82,94.26,155577.0,90.5611,91.092,90.5611,90.9858,155577.0
2022-07-05 09:30:00,94.26,94.9,93.73,94.08,98470.0,90.9858,91.6036,90.4742,90.812,98470.0
2022-07-05 10:00:00,94.14,94.28,93.03,93.68,55361.0,90.87,91.0051,89.7985,90.4259,55361.0
2022-07-05 10:30:00,93.73,93.83,92.99,93.22,42531.0,90.4742,90.5707,89.7599,89.9819,42531.0
2022-07-05 11:00:00,93.18,93.67,93.08,93.67,31573.0,89.9433,90.4163,89.8468,90.4163,31573.0
2022-07-05 11:30:00,93.64,94.08,93.64,93.8,39258.0,90.3873,90.812,90.3873,90.5418,39258.0
2022-07-05 12:00:00,93.79,94.14,93.74,94.11,28329.0,90.5321,90.87,90.4838,90.841,28329.0
2022-07-05 12:30:00,94.12,94.12,93.83,94.04,25637.0,90.8506,90.8506,90.5707,90.7734,25637.0
2022-07-05 13:00:00,94.01,94.34,94.01,94.09,34247.0,90.7445,91.063,90.7445,90.8217,34247.0
2022-07-05 13:30:00,94.05,94.35,93.92,94.31,40185.0,90.7831,91.0727,90.6576,91.034,40185.0
2022-07-05 14:00:00,94.31,94.62,94.26,94.61,34899.0,91.034,91.3333,90.9858,91.3236,34899.0
2022-07-05 14:30:00,94.61,94.79,94.42,94.73,32245.0,91.3236,91.4974,91.1402,91.4395,32245.0
2022-07-05 15:00:00,94.74,95.2,94.68,95.17,59432.0,91.4491,91.8931,91.3912,91.8642,59432.0
2022-07-05 15:30:00,95.17,95.22,94.88,94.98,217050.0,91.8642,91.9124,91.5842,91.6808,217050.0
2022-07-06 09:30:00,95.55,95.8,94.88,95.66,73289.0,92.231,92.4723,91.5842,92.3372,73289.0
2022-07-06 10:00:00,95.63,96.23,95.63,96.19,35389.0,92.3082,92.8874,92.3082,92.8487,35389.0
2022-07-06 10:30:00,96.24,96.27,95.61,95.64,22970.0,92.897,92.926,92.2889,92.3178,22970.0
2022-07-06 11:00:00,95.66,95.8,95.43,95.65,46896.0,92.3372,92.4723,92.1151,92.3275,46896.0
2022-07-06 11:30:00,95.62,95.81,95.36,95.77,36687.0,92.2985,92.4819,92.0476,92.4433,36687.0
2022-07-06 12:00:00,95.76,95.77,95.34,95.41,27839.0,92.4337,92.4433,92.0283,92.0958,27839.0
2022-07-06 12:30:00,95.41,95.45,95.15,95.23,24030.0,92.0958,92.1344,91.8449,91.9221,24030.0
2022-07-06 13:00:00,95.24,95.37,95.07,95.29,30865.0,91.9317,92.0572,91.7676,91.98,30865.0
2022-07-06 13:30:00,95.3,95.45,95.29,95.31,27542.0,91.9897,92.1344,91.98,91.9993,27542.0
2022-07-06 14:00:00,95.28,95.52,94.86,95.52,62806.0,91.9704,92.202,91.5649,92.202,62806.0
2022-07-06 14:30:00,95.54,95.83,95.46,95.61,78108.0,92.2213,92.5012,92.1441,92.2889,78108.0
2022-07-06 15:00:00,95.61,95.91,95.44,95.68,96820.0,92.2889,92.5785,92.1248,92.3565,96820.0
2022-07-06 15:30:00,95.69,95.74,94.89,94.99,313122.0,92.3661,92.4144,91.5939,91.6904,313122.0
2022-07-07 09:30:00,94.31,94.91,94.23,94.84,82063.0,91.034,91.6132,90.9568,91.5456,82063.0
2022-07-07 10:00:00,94.84,95.14,94.41,94.49,92370.0,91.5456,91.8352,91.1306,91.2078,92370.0
2022-07-07 10:30:00,94.49,94.87,94.47,94.83,79490.0,91.2078,91.5746,91.1885,91.536,79490.0
2022-07-07 11:00:00,94.81,95.13,94.74,94.75,58714.0,91.5167,91.8256,91.4491,91.4588,58714.0
2022-07-07 11:30:00,94.76,95.16,94.75,95.04,56022.0,91.4684,91.8545,91.4588,91.7387,56022.0
2022-07-07 12:00:00,95.0,95.14,94.75,94.95,42357.0,91.7001,91.8352,91.4588,91.6518,42357.0
2022-07-07 12:30:00,94.97,95.03,94.75,94.82,56229.0,91.6711,91.729,91.4588,91.5263,56229.0
2022-07-07 13:00:00,94.82,94.86,94.5,94.64,58247.0,91.5263,91.5649,91.2174,91.3526,58247.0
2022-07-07 13:30:00,94.68,94.95,94.68,94.76,48746.0,91.3912,91.6518,91.3912,91.4684,48746.0
2022-07-07 14:00:00,94.77,94.88,94.69,94.79,54871.0,91.4781,91.5842,91.4008,91.4974,54871.0
2022-07-07 14:30:00,94.81,94.85,94.73,94.79,68514.0,91.5167,91.5553,91.4395,91.4974,68514.0
2022-07-07 15:00:00,94.8,95.24,94.76,95.1,72769.0,91.507,91.9317,91.4684,91.7966,72769.0
2022-07-07 15:30:00,95.09,95.44,95.09,95.24,308167.0,91.787,92.1248,91.787,91.9317,308167.0
2022-07-08 09:30:00,95.26,95.78,95.26,95.6,66425.0,91.951,92.453,91.951,92.2792,66425.0
2022-07-08 10:00:00,95.6,95.69,95.33,95.54,36399.0,92.2792,92.3661,92.0186,92.2213,36399.0
2022-07-08 10:30:00,95.58,95.59,95.17,95.47,78406.0,92.2599,92.2696,91.8642,92.1538,78406.0
2022-07-08 11:00:00,95.49,95.51,95.13,95.33,56474.0,92.1731,92.1924,91.8256,92.0186,56474.0
2022-07-08 11:30:00,95.3,95.31,95.12,95.15,37852.0,91.9897,91.9993,91.8159,91.8449,37852.0
2022-07-08 12:00:00,95.13,95.17,94.9,95.02,44443.0,91.8256,91.8642,91.6036,91.7194,44443.0
2022-07-08 12:30:00,95.08,95.08,94.76,94.78,42157.0,91.7773,91.7773,91.4684,91.4877,42157.0
2022-07-08 13:00:00,94.78,94.84,94.53,94.61,49703.0,91.4877,91.5456,91.2464,91.3236,49703.0
2022-07-08 13:30:00,94.61,94.65,94.51,94.55,31117.0,91.3236,91.3622,91.2271,91.2657,31117.0
2022-07-08 14:00:00,94.55,94.74,94.53,94.6,37355.0,91.2657,91.4491,91.2464,91.314,37355.0
2022-07-08 14:30:00,94.6,94.86,94.59,94.8,32508.0,91.314,91.5649,91.3043,91.507,32508.0
2022-07-08 15:00:00,94.8,95.03,94.79,94.9,55473.0,91.507,91.729,91.4974,91.6036,55473.0
2022-07-08 15:30:00,94.91,94.95,94.62,94.71,220666.0,91.6132,91.6518,91.3333,91.4202,220666.0
2022-07-11 09:30:00,95.11,96.16,95.05,95.27,70605.0,91.8063,92.8198,91.7483,91.9607,70605.0
2022-07-11 10:00:00,95.25,95.28,94.43,94.72,53557.0,91.9414,91.9704,91.1499,91.4298,53557.0
2022-07-11 10:30:00,94.72,95.09,94.62,95.05,47676.0,91.4298,91.787,91.3333,91.7483,47676.0
2022-07-11 11:00:00,95.05,95.29,95.04,95.1,31639.0,91.7483,91.98,91.7387,91.7966,31639.0
2022-07-11 11:30:00,95.11,95.13,94.84,94.86,48057.0,91.8063,91.8256,91.5456,91.5649,48057.0
2022-07-11 12:00:00,94.85,95.19,94.85,95.19,34885.0,91.5553,91.8835,91.5553,91.8835,34885.0
2022-07-11 12:30:00,95.19,95.19,94.95,95.14,25409.0,91.8835,91.8835,91.6518,91.8352,25409.0
2022-07-11 13:00:00,95.14,95.29,95.06,95.23,22076.0,91.8352,91.98,91.758,91.9221,22076.0
2022-07-11 13:30:00,95.22,95.42,95.17,95.38,19056.0,91.9124,92.1055,91.8642,92.0669,19056.0
2022-07-11 14:00:00,95.35,95.35,94.91,95.11,38706.0,92.0379,92.0379,91.6132,91.8063,38706.0
2022-07-11 14:30:00,95.09,95.15,94.97,95.0,18984.0,91.787,91.8449,91.6711,91.7001,18984.0
2022-07-11 15:00:00,94.98,95.11,94.92,95.06,42824.0,91.6808,91.8063,91.6229,91.758,42824.0
2022-07-11 15:30:00,95.06,95.17,94.84,95.14,136854.0,91.758,91.8642,91.5456,91.8352,136854.0
2022-07-12 09:30:00,95.1,96.25,95.06,95.84,59926.0,91.7966,92.9067,91.758,92.5109,59926.0
2022-07-12 10:00:00,95.8,95.96,95.49,95.92,42302.0,92.4723,92.6267,92.1731,92.5881,42302.0
2022-07-12 10:30:00,95.9,96.25,95.84,96.03,43334.0,92.5688,92.9067,92.5109,92.6943,43334.0
2022-07-12 11:00:00,95.97,95.97,95.19,95.59,32989.0,92.6364,92.6364,91.8835,92.2696,32989.0
2022-07-12 11:30:00,95.66,95.67,95.27,95.46,26933.0,92.3372,92.3468,91.9607,92.1441,26933.0
2022-07-12 12:00:00,95.47,95.72,95.41,95.66,19720.0,92.1538,92.3951,92.0958,92.3372,19720.0
2022-07-12 12:30:00,95.66,95.79,95.58,95.71,21914.0,92.3372,92.4626,92.2599,92.3854,21914.0
2022-07-12 13:00:00,95.72,95.75,95.33,95.42,17625.0,92.3951,92.424,92.0186,92.1055,17625.0
2022-07-12 13:30:00,95.42,95.53,95.38,95.43,19143.0,92.1055,92.2117,92.0669,92.1151,19143.0
2022-07-12 14:00:00,95.42,95.47,95.19,95.25,31278.0,92.1055,92.1538,91.8835,91.9414,31278.0
2022-07-12 14:30:00,95.26,95.31,95.16,95.25,19140.0,91.951,91.9993,91.8545,91.9414,19140.0
2022-07-12 15:00:00,95.22,95.25,94.82,94.83,80629.0,91.9124,91.9414,91.5263,91.536,80629.0
2022-07-12 15:30:00,94.83,94.85,94.26,94.78,186514.0,91.536,91.5553,90.9858,91.4877,186514.0
2022-07-13 09:30:00,94.4,95.28,93.91,94.75,68824.0,91.1209,91.9704,90.6479,91.4588,68824.0
2022-07-13 10:00:00,94.73,95.3,94.58,94.86,34425.0,91.4395,91.9897,91.2947,91.5649,34425.0
2022-07-13 10:30:00,94.87,95.59,94.86,95.36,40874.0,91.5746,92.2696,91.5649,92.0476,40874.0
2022-07-13 11:00:00,95.36,95.7,95.35,95.65,27498.0,92.0476,92.3758,92.0379,92.3275,27498.0
2022-07-13 11:30:00,95.64,95.79,95.53,95.67,22137.0,92.3178,92.4626,92.2117,92.3468,22137.0
2022-07-13 12:00:00,95.67,95.97,95.66,95.94,20989.0,92.3468,92.6364,92.3372,92.6074,20989.0
2022-07-13 12:30:00,95.96,96.21,95.93,96.21,29432.0,92.6267,92.868,92.5978,92.868,29432.0
2022-07-13 13:00:00,96.21,96.49,96.21,96.39,30068.0,92.868,93.1383,92.868,93.0418,30068.0
2022-07-13 13:30:00,96.4,96.44,96.29,96.33,24220.0,93.0514,93.0901,92.9453,92.9839,24220.0
2022-07-13 14:00:00,96.34,96.35,95.89,96.29,28201.0,92.9935,93.0032,92.5592,92.9453,28201.0
2022-07-13 14:30:00,96.28,96.5,96.22,96.5,31244.0,92.9356,93.148,92.8777,93.148,31244.0
2022-07-13 15:00:00,96.49,96.49,96.25,96.28,31847.0,93.1383,93.1383,92.9067,92.9356,31847.0
2022-07-13 15:30:00,96.28,96.31,96.0,96.04,128258.0,92.9356,92.9646,92.6653,92.704,128258.0
2022-07-14 09:30:00,94.71,95.56,94.64,94.92,49080.0,91.4202,92.2406,91.3526,91.6229,49080.0
2022-07-14 10:00:00,94.88,95.32,94.88,94.99,27664.0,91.5842,92.009,91.5842,91.6904,27664.0
2022-07-14 10:30:00,94.97,95.38,94.86,94.9,25178.0,91.6711,92.0669,91.5649,91.6036,25178.0
2022-07-14 11:00:00,94.93,95.36,94.93,95.35,30020.0,91.6325,92.0476,91.6325,92.0379,30020.0
2022-07-14 11:30:00,95.32,95.38,94.99,95.2,33638.0,92.009,92.0669,91.6904,91.8931,33638.0
2022-07-14 12:00:00,95.22,95.38,95.02,95.08,15169.0,91.9124,92.0669,91.7194,91.7773,15169.0
2022-07-14 12:30:00,95.09,95.09,94.81,95.02,25574.0,91.787,91.787,91.5167,91.7194,25574.0
2022-07-14 13:00:00,95.0,95.32,94.87,95.22,23692.0,91.7001,92.009,91.5746,91.9124,23692.0
2022-07-14 13:30:00,95.21,95.53,95.06,95.47,34490.0,91.9028,92.2117,91.758,92.1538,34490.0
2022-07-14 14:00:00,95.46,95.83,95.42,95.8,38562.0,92.1441,92.5012,92.1055,92.4723,38562.0
2022-07-14 14:30:00,95.84,95.91,95.55,95.67,19401.0,92.5109,92.5785,92.231,92.3468,19401.0
2022-07-14 15:00:00,95.68,95.8,95.63,95.79,28069.0,92.3565,92.4723,92.3082,92.4626,28069.0
2022-07-14 15:30:00,95.79,95.99,95.67,95.84,110383.0,92.4626,92.6557,92.3468,92.5109,110383.0
2022-07-15 09:30:00,96.09,96.26,95.29,95.4,70939.0,92.7522,92.9163,91.98,92.0862,70939.0
2022-07-15 10:00:00,95.47,95.96,95.21,95.44,66054.0,92.1538,92.6267,91.9028,92.1248,66054.0
2022-07-15 10:30:00,95.55,95.62,95.34,95.51,34741.0,92.231,92.2985,92.0283,92.1924,34741.0
2022-07-15 11:00:00,95.52,95.65,95.34,95.64,67764.0,92.202,92.3275,92.0283,92.3178,67764.0
2022-07-15 11:30:00,95.66,95.84,95.18,95.35,33402.0,92.3372,92.5109,91.8738,92.0379,33402.0
2022-07-15 12:00:00,95.42,95.53,95.22,95.31,26054.0,92.1055,92.2117,91.9124,91.9993,26054.0
2022-07-15 12:30:00,95.28,95.35,95.1,95.23,46934.0,91.9704,92.0379,91.7966,91.9221,46934.0
2022-07-15 13:00:00,95.23,95.35,95.23,95.33,21075.0,91.9221,92.0379,91.9221,92.0186,21075.0
2022-07-15 13:30:00,95.31,95.43,95.12,95.15,55700.0,91.9993,92.1151,91.8159,91.8449,55700.0
2022-07-15 14:00:00,95.13,95.28,95.06,95.18,36892.0,91.8256,91.9704,91.758,91.8738,36892.0
2022-07-15 14:30:00,95.16,95.29,95.05,95.29,47070.0,91.8545,91.98,91.7483,91.98,47070.0
2022-07-15 15:00:00,95.3,95.38,95.27,95.32,47517.0,91.9897,92.0669,91.9607,92.009,47517.0
2022-07-15 15:30:00,95.32,95.7,95.23,95.59,175143.0,92.009,92.3758,91.9221,92.2696,175143.0
2022-07-18 09:30:00,95.08,95.39,94.16,94.25,124000.0,91.7773,92.0765,90.8893,90.9761,124000.0
2022-07-18 10:00:00,94.27,94.75,94.09,94.6,44841.0,90.9954,91.4588,90.8217,91.314,44841.0
2022-07-18 10:30:00,94.58,94.79,94.42,94.52,31408.0,91.2947,91.4974,91.1402,91.2368,31408.0
2022-07-18 11:00:00,94.53,94.53,94.15,94.29,31577.0,91.2464,91.2464,90.8796,91.0147,31577.0
2022-07-18 11:30:00,94.29,94.56,94.26,94.34,38685.0,91.0147,91.2754,90.9858,91.063,38685.0
2022-07-18 12:00:00,94.32,94.59,94.32,94.5,77513.0,91.0437,91.3043,91.0437,91.2174,77513.0
2022-07-18 12:30:00,94.49,94.88,94.47,94.61,67224.0,91.2078,91.5842,91.1885,91.3236,67224.0
2022-07-18 13:00:00,94.61,94.61,94.21,94.29,51183.0,91.3236,91.3236,90.9375,91.0147,51183.0
2022-07-18 13:30:00,94.3,94.76,94.29,94.56,52725.0,91.0244,91.4684,91.0147,91.2754,52725.0
2022-07-18 14:00:00,94.54,94.66,94.38,94.39,28588.0,91.2561,91.3719,91.1016,91.1113,28588.0
2022-07-18 14:30:00,94.43,94.58,94.39,94.43,22678.0,91.1499,91.2947,91.1113,91.1499,22678.0
2022-07-18 15:00:00,94.43,94.51,94.32,94.36,34519.0,91.1499,91.2271,91.0437,91.0823,34519.0
2022-07-18 15:30:00,94.35,94.39,93.79,93.98,208444.0,91.0727,91.1113,90.5321,90.7155,208444.0
2022-07-19 09:30:00,94.65,94.8,94.11,94.16,53008.0,91.3622,91.507,90.841,90.8893,53008.0
2022-07-19 10:00:00,94.21,94.5,94.09,94.37,33081.0,90.9375,91.2174,90.8217,91.092,33081.0
2022-07-19 10:30:00,94.33,94.68,94.24,94.55,21194.0,91.0534,91.3912,90.9665,91.2657,21194.0
2022-07-19 11:00:00,94.56,94.6,94.28,94.46,53060.0,91.2754,91.314,91.0051,91.1788,53060.0
2022-07-19 11:30:00,94.45,94.6,94.11,94.26,40423.0,91.1692,91.314,90.841,90.9858,40423.0
2022-07-19 12:00:00,94.27,94.3,94.03,94.23,40012.0,90.9954,91.0244,90.7638,90.9568,40012.0
2022-07-19 12:30:00,94.26,94.32,94.07,94.19,22735.0,90.9858,91.0437,90.8024,90.9182,22735.0
2022-07-19 13:00:00,94.18,94.21,93.94,94.05,22337.0,90.9086,90.9375,90.6769,90.7831,22337.0
2022-07-19 13:30:00,94.05,94.2,94.0,94.15,24004.0,90.7831,90.9279,90.7348,90.8796,24004.0
2022-07-19 14:00:00,94.19,94.22,93.89,93.95,32515.0,90.9182,90.9472,90.6286,90.6866,32515.0
2022-07-19 14:30:00,93.95,94.12,93.82,93.92,38119.0,90.6866,90.8506,90.5611,90.6576,38119.0
2022-07-19 15:00:00,93.92,94.15,93.82,94.12,50638.0,90.6576,90.8796,90.5611,90.8506,50638.0
2022-07-19 15:30:00,94.09,94.18,93.91,94.01,174085.0,90.8217,90.9086,90.6479,90.7445,174085.0
2022-07-20 09:30:00,94.29,94.62,93.62,93.76,62619.0,91.0147,91.3333,90.368,90.5032,62619.0
2022-07-20 10:00:00,93.72,94.06,93.57,93.58,44327.0,90.4645,90.7927,90.3198,90.3294,44327.0
2022-07-20 10:30:00,93.6,93.74,93.22,93.51,36433.0,90.3487,90.4838,89.9819,90.2618,36433.0
2022-07-20 11:00:00,93.53,93.9,93.5,93.84,23956.0,90.2811,90.6383,90.2522,90.5804,23956.0
2022-07-20 11:30:00,93.82,93.99,93.79,93.97,20125.0,90.5611,90.7252,90.5321,90.7059,20125.0
2022-07-20 12:00:00,93.97,93.99,93.7,93.75,19974.0,90.7059,90.7252,90.4452,90.4935,19974.0
2022-07-20 12:30:00,93.76,93.79,93.25,93.29,31266.0,90.5032,90.5321,90.0109,90.0495,31266.0
2022-07-20 13:00:00,93.29,93.35,93.16,93.33,29171.0,90.0495,90.1074,89.924,90.0881,29171.0
2022-07-20 13:30:00,93.33,93.45,92.89,92.94,29419.0,90.0881,90.2039,89.6634,89.7116,29419.0
2022-07-20 14:00:00,92.95,93.31,92.92,93.29,26761.0,89.7213,90.0688,89.6923,90.0495,26761.0
2022-07-20 14:30:00,93.25,93.25,93.01,93.13,29639.0,90.0109,90.0109,89.7792,89.895,29639.0
2022-07-20 15:00:00,93.14,93.33,93.1,93.23,30884.0,89.9047,90.0881,89.8661,89.9916,30884.0
2022-07-20 15:30:00,93.23,93.43,93.13,93.25,150479.0,89.9916,90.1846,89.895,90.0109,150479.0
2022-07-21 09:30:00,92.91,93.44,92.7,93.07,57077.0,89.6827,90.1943,89.48,89.8371,57077.0
2022-07-21 10:00:00,93.12,93.27,92.85,92.99,58632.0,89.8854,90.0302,89.6248,89.7599,58632.0
2022-07-21 10:30:00,93.01,93.12,92.53,92.57,32829.0,89.7792,89.8854,89.3159,89.3545,32829.0
2022-07-21 11:00:00,92.63,92.74,92.31,92.37,28679.0,89.4124,89.5186,89.1035,89.1614,28679.0
2022-07-21 11:30:00,92.34,92.57,92.3,92.36,17279.0,89.1325,89.3545,89.0939,89.1518,17279.0
2022-07-21 12:00:00,92.34,92.61,92.34,92.59,38474.0,89.1325,89.3931,89.1325,89.3738,38474.0
2022-07-21 12:30:00,92.59,92.67,92.03,92.05,55533.0,89.3738,89.451,88.8332,88.8526,55533.0
2022-07-21 13:00:00,92.03,92.11,91.81,91.83,66495.0,88.8332,88.9105,88.6209,88.6402,66495.0
2022-07-21 13:30:00,91.84,91.99,91.71,91.86,35395.0,88.6498,88.7946,88.5244,88.6692,35395.0
2022-07-21 14:00:00,91.86,92.03,91.78,91.85,50227.0,88.6692,88.8332,88.5919,88.6595,50227.0
2022-07-21 14:30:00,91.83,92.0,91.74,91.95,82595.0,88.6402,88.8043,88.5533,88.756,82595.0
2022-07-21 15:00:00,91.95,92.55,91.95,92.48,101954.0,88.756,89.3352,88.756,89.2676,101954.0
2022-07-21 15:30:00,92.48,93.2,92.46,93.19,229317.0,89.2676,89.9626,89.2483,89.953,229317.0
2022-07-22 09:30:00,93.49,93.95,93.45,93.95,37441.0,90.2425,90.6866,90.2039,90.6866,37441.0
2022-07-22 10:00:00,93.93,94.25,93.87,93.98,25432.0,90.6672,90.9761,90.6093,90.7155,25432.0
2022-07-22 10:30:00,94.02,94.18,94.02,94.11,12310.0,90.7541,90.9086,90.7541,90.841,12310.0
2022-07-22 11:00:00,94.09,94.18,93.77,93.84,11571.0,90.8217,90.9086,90.5128,90.5804,11571.0
2022-07-22 11:30:00,93.85,94.19,93.82,94.16,12913.0,90.59,90.9182,90.5611,90.8893,12913.0
2022-07-22 12:00:00,94.2,94.27,94.05,94.23,11944.0,90.9279,90.9954,90.7831,90.9568,11944.0
2022-07-22 12:30:00,94.24,94.3,93.84,93.88,15441.0,90.9665,91.0244,90.5804,90.619,15441.0
2022-07-22 13:00:00,93.83,93.94,93.8,93.85,17850.0,90.5707,90.6769,90.5418,90.59,17850.0
2022-07-22 13:30:00,93.82,93.82,93.52,93.65,13327.0,90.5611,90.5611,90.2715,90.397,13327.0
2022-07-22 14:00:00,93.67,93.67,93.45,93.51,12277.0,90.4163,90.4163,90.2039,90.2618,12277.0
2022-07-22 14:30:00,93.5,93.59,93.36,93.58,15511.0,90.2522,90.3391,90.117,90.3294,15511.0
2022-07-22 15:00:00,93.54,93.84,93.52,93.77,24016.0,90.2908,90.5804,90.2715,90.5128,24016.0
2022-07-22 15:30:00,93.78,94.09,93.66,94.09,125326.0,90.5225,90.8217,90.4066,90.8217,125326.0
2022-07-25 09:30:00,93.91,93.91,93.19,93.44,69393.0,90.6479,90.6479,89.953,90.1943,69393.0
2022-07-25 10:00:00,93.39,93.79,93.39,93.59,41759.0,90.146,90.5321,90.146,90.3391,41759.0
2022-07-25 10:30:00,93.6,93.93,93.49,93.81,28869.0,90.3487,90.6672,90.2425,90.5514,28869.0
2022-07-25 11:00:00,93.79,94.01,93.77,93.91,23963.0,90.5321,90.7445,90.5128,90.6479,23963.0
2022-07-25 11:30:00,93.88,94.05,93.88,93.96,25031.0,90.619,90.7831,90.619,90.6962,25031.0
2022-07-25 12:00:00,93.97,94.02,93.76,93.83,18055.0,90.7059,90.7541,90.5032,90.5707,18055.0
2022-07-25 12:30:00,93.85,94.05,93.83,93.83,17900.0,90.59,90.7831,90.5707,90.5707,17900.0
2022-07-25 13:00:00,93.85,93.98,93.85,93.9,13573.0,90.59,90.7155,90.59,90.6383,13573.0
2022-07-25 13:30:00,93.88,93.9,93.66,93.66,17670.0,90.619,90.6383,90.4066,90.4066,17670.0
2022-07-25 14:00:00,93.64,93.73,93.5,93.51,20597.0,90.3873,90.4742,90.2522,90.2618,20597.0
2022-07-25 14:30:00,93.5,93.58,93.41,93.47,32520.0,90.2522,90.3294,90.1653,90.2232,32520.0
2022-07-25 15:00:00,93.48,93.57,93.42,93.51,47936.0,90.2329,90.3198,90.175,90.2618,47936.0
2022-07-25 15:30:00,93.51,94.21,93.47,94.13,166595.0,90.2618,90.9375,90.2232,90.8603,166595.0
2022-07-26 09:30:00,92.98,93.82,92.62,93.21,63498.0,89.7502,90.5611,89.4028,89.9723,63498.0
2022-07-26 10:00:00,93.19,93.51,93.05,93.25,40517.0,89.953,90.2618,89.8178,90.0109,40517.0
2022-07-26 10:30:00,93.26,93.26,92.39,92.46,60154.0,90.0205,90.0205,89.1807,89.2483,60154.0
2022-07-26 11:00:00,92.48,92.63,92.25,92.62,70522.0,89.2676,89.4124,89.0456,89.4028,70522.0
2022-07-26 11:30:00,92.66,93.25,92.59,93.1,24289.0,89.4414,90.0109,89.3738,89.8661,24289.0
2022-07-26 12:00:00,93.11,93.54,93.1,93.46,15325.0,89.8757,90.2908,89.8661,90.2136,15325.0
2022-07-26 12:30:00,93.51,93.66,93.43,93.48,16495.0,90.2618,90.4066,90.1846,90.2329,16495.0
2022-07-26 13:00:00,93.5,93.79,93.46,93.77,14908.0,90.2522,90.5321,90.2136,90.5128,14908.0
2022-07-26 13:30:00,93.78,93.95,93.76,93.88,19227.0,90.5225,90.6866,90.5032,90.619,19227.0
2022-07-26 14:00:00,93.89,94.14,93.88,94.12,18424.0,90.6286,90.87,90.619,90.8506,18424.0
2022-07-26 14:30:00,94.14,94.35,94.09,94.29,21585.0,90.87,91.0727,90.8217,91.0147,21585.0
2022-07-26 15:00:00,94.29,94.31,94.07,94.2,26093.0,91.0147,91.034,90.8024,90.9279,26093.0
2022-07-26 15:30:00,94.2,94.32,94.09,94.23,105267.0,90.9279,91.0437,90.8217,90.9568,105267.0
2022-07-27 09:30:00,93.84,94.17,93.59,93.67,34553.0,90.5804,90.8989,90.3391,90.4163,34553.0
2022-07-27 10:00:00,93.6,93.73,93.36,93.61,22587.0,90.3487,90.4742,90.117,90.3584,22587.0
2022-07-27 10:30:00,93.59,93.76,93.49,93.65,26464.0,90.3391,90.5032,90.2425,90.397,26464.0
2022-07-27 11:00:00,93.66,93.96,93.6,93.82,45351.0,90.4066,90.6962,90.3487,90.5611,45351.0
2022-07-27 11:30:00,93.81,93.81,93.52,93.73,26788.0,90.5514,90.5514,90.2715,90.4742,26788.0
2022-07-27 12:00:00,93.72,93.78,93.52,93.76,17344.0,90.4645,90.5225,90.2715,90.5032,17344.0
2022-07-27 12:30:00,93.77,93.91,93.54,93.55,40479.0,90.5128,90.6479,90.2908,90.3004,40479.0
2022-07-27 13:00:00,93.54,93.83,93.54,93.78,13966.0,90.2908,90.5707,90.2908,90.5225,13966.0
2022-07-27 13:30:00,93.79,93.81,93.64,93.73,17011.0,90.5321,90.5514,90.3873,90.4742,17011.0
2022-07-27 14:00:00,93.74,93.91,93.39,93.82,29728.0,90.4838,90.6479,90.146,90.5611,29728.0
2022-07-27 14:30:00,93.8,94.43,93.66,94.28,47269.0,90.5418,91.1499,90.4066,91.0051,47269.0
2022-07-27 15:00:00,94.29,94.88,94.23,94.86,56250.0,91.0147,91.5842,90.9568,91.5649,56250.0
2022-07-27 15:30:00,94.88,94.92,94.42,94.43,228746.0,91.5842,91.6229,91.1402,91.1499,228746.0
2022-07-28 09:30:00,94.36,94.76,94.36,94.44,56586.0,91.0823,91.4684,91.0823,91.1595,56586.0
2022-07-28 10:00:00,94.44,94.85,94.33,94.8,20962.0,91.1595,91.5553,91.0534,91.507,20962.0
2022-07-28 10:30:00,94.83,95.16,94.83,95.14,25237.0,91.536,91.8545,91.536,91.8352,25237.0
2022-07-28 11:00:00,95.09,95.12,94.74,94.79,16049.0,91.787,91.8159,91.4491,91.4974,16049.0
2022-07-28 11:30:00,94.81,95.16,94.62,94.91,61578.0,91.5167,91.8545,91.3333,91.6132,61578.0
2022-07-28 12:00:00,94.87,95.36,94.87,95.3,23766.0,91.5746,92.0476,91.5746,91.9897,23766.0
2022-07-28 12:30:00,95.32,96.03,95.26,96.0,33953.0,92.009,92.6943,91.951,92.6653,33953.0
2022-07-28 13:00:00,95.99,96.17,95.94,96.06,17463.0,92.6557,92.8294,92.6074,92.7233,17463.0
2022-07-28 13:30:00,96.06,96.39,95.95,96.36,29244.0,92.7233,93.0418,92.6171,93.0128,29244.0
2022-07-28 14:00:00,96.22,96.51,96.22,96.46,37106.0,92.8777,93.1576,92.8777,93.1094,37106.0
2022-07-28 14:30:00,96.46,96.54,96.32,96.36,24254.0,93.1094,93.1866,92.9742,93.0128,24254.0
2022-07-28 15:00:00,96.37,96.38,95.93,95.96,53218.0,93.0225,93.0321,92.5978,92.6267,53218.0
2022-07-28 15:30:00,95.95,96.3,95.93,96.16,112925.0,92.6171,92.9549,92.5978,92.8198,112925.0
2022-07-29 09:30:00,90.25,91.08,87.71,88.49,393942.0,87.1151,87.9162,84.6633,85.4162,393942.0
2022-07-29 10:00:00,88.75,89.12,87.58,88.73,590750.0,85.6672,86.0243,84.5378,85.6479,590750.0
2022-07-29 10:30:00,88.73,89.03,87.73,88.63,169542.0,85.6479,85.9375,84.6826,85.5513,169542.0
2022-07-29 11:00:00,88.58,89.0,88.01,88.88,113179.0,85.5031,85.9085,84.9529,85.7927,113179.0
2022-07-29 11:30:00,88.87,89.96,88.77,89.59,126048.0,85.783,86.8351,85.6865,86.478,126048.0
2022-07-29 12:00:00,89.58,89.65,88.07,88.67,93385.0,86.4683,86.5359,85.0108,85.59,93385.0
2022-07-29 12:30:00,88.67,88.76,87.77,88.29,75944.0,85.59,85.6768,84.7212,85.2232,75944.0
2022-07-29 13:00:00,88.28,88.3,87.79,87.99,53271.0,85.2135,85.2328,84.7405,84.9336,53271.0
2022-07-29 13:30:00,88.01,88.24,87.78,88.18,58126.0,84.9529,85.1749,84.7309,85.117,58126.0
2022-07-29 14:00:00,88.19,88.19,87.59,87.8,64447.0,85.1266,85.1266,84.5475,84.7502,64447.0
2022-07-29 14:30:00,87.81,88.24,87.8,87.91,87718.0,84.7598,85.1749,84.7502,84.8564,87718.0
2022-07-29 15:00:00,87.89,88.29,87.61,87.9,114569.0,84.8371,85.2232,84.5668,84.8467,114569.0
2022-07-29 15:30:00,87.92,88.24,87.84,87.97,339895.0,84.866,85.1749,84.7888,84.9143,339895.0
2022-08-01 09:30:00,87.47,88.95,87.24,88.17,127587.0,84.4316,85.8602,84.2096,85.1073,127587.0
2022-08-01 10:00:00,88.12,88.35,87.31,87.97,77466.0,85.0591,85.2811,84.2772,84.9143,77466.0
2022-08-01 10:30:00,87.86,88.03,87.71,87.71,80044.0,84.8081,84.9722,84.6633,84.6633,80044.0
2022-08-01 11:00:00,87.67,88.0,87.48,87.88,45035.0,84.6247,84.9432,84.4413,84.8274,45035.0
2022-08-01 11:30:00,87.91,88.74,87.8,88.63,56986.0,84.8564,85.6575,84.7502,85.5513,56986.0
2022-08-01 12:00:00,88.65,88.87,88.6,88.85,29577.0,85.5707,85.783,85.5224,85.7637,29577.0
2022-08-01 12:30:00,88.86,89.41,88.86,89.24,59873.0,85.7734,86.3043,85.7734,86.1402,59873.0
2022-08-01 13:00:00,89.24,89.62,89.23,89.48,27173.0,86.1402,86.507,86.1305,86.3718,27173.0
2022-08-01 13:30:00,89.45,89.6,89.15,89.25,30722.0,86.3429,86.4877,86.0533,86.1498,30722.0
2022-08-01 14:00:00,89.23,89.23,88.38,88.5,51672.0,86.1305,86.1305,85.31,85.4259,51672.0
2022-08-01 14:30:00,88.5,88.66,88.18,88.3,74768.0,85.4259,85.5803,85.117,85.2328,74768.0
2022-08-01 15:00:00,88.3,88.77,88.22,88.7,69661.0,85.2328,85.6865,85.1556,85.6189,69661.0
2022-08-01 15:30:00,88.7,88.74,88.48,88.56,212609.0,85.6189,85.6575,85.4066,85.4838,212609.0
2022-08-02 09:30:00,88.99,89.04,87.93,87.93,59488.0,85.8988,85.9471,84.8757,84.8757,59488.0
2022-08-02 10:00:00,87.91,87.95,87.24,87.4,36101.0,84.8564,84.895,84.2096,84.3641,36101.0
2022-08-02 10:30:00,87.38,87.49,87.15,87.34,36147.0,84.3448,84.4509,84.1228,84.3062,36147.0
2022-08-02 11:00:00,87.31,87.98,87.31,87.53,32586.0,84.2772,84.9239,84.2772,84.4896,32586.0
2022-08-02 11:30:00,87.53,87.69,87.32,87.55,26389.0,84.4896,84.644,84.2869,84.5089,26389.0
2022-08-02 12:00:00,87.53,87.56,87.22,87.32,29795.0,84.4896,84.5185,84.1903,84.2869,29795.0
2022-08-02 12:30:00,87.31,87.73,87.16,87.69,31315.0,84.2772,84.6826,84.1324,84.644,31315.0
2022-08-02 13:00:00,87.7,87.78,87.39,87.44,28797.0,84.6537,84.7309,84.3544,84.4027,28797.0
2022-08-02 13:30:00,87.42,87.67,87.27,87.51,35484.0,84.3834,84.6247,84.2386,84.4703,35484.0
2022-08-02 14:00:00,87.51,87.58,87.27,87.37,29758.0,84.4703,84.5378,84.2386,84.3351,29758.0
2022-08-02 14:30:00,87.36,87.39,87.0,87.09,38655.0,84.3255,84.3544,83.978,84.0648,38655.0
2022-08-02 15:00:00,87.1,87.28,86.97,87.12,44383.0,84.0745,84.2482,83.949,84.0938,44383.0
2022-08-02 15:30:00,87.1,87.26,86.86,87.05,198971.0,84.0745,84.2289,83.8428,84.0262,198971.0
2022-08-03 09:30:00,86.7,86.75,86.19,86.62,70918.0,83.6884,83.7367,83.1961,83.6112,70918.0
2022-08-03 10:00:00,86.63,87.04,86.46,87.0,74967.0,83.6208,84.0166,83.4567,83.978,74967.0
2022-08-03 10:30:00,87.02,87.33,86.92,87.2,35960.0,83.9973,84.2965,83.9007,84.171,35960.0
2022-08-03 11:00:00,87.2,87.4,87.13,87.31,52190.0,84.171,84.3641,84.1035,84.2772,52190.0
2022-08-03 11:30:00,87.36,87.6,87.33,87.56,36827.0,84.3255,84.5571,84.2965,84.5185,36827.0
2022-08-03 12:00:00,87.54,87.77,87.42,87.53,43363.0,84.4992,84.7212,84.3834,84.4896,43363.0
2022-08-03 12:30:00,87.55,87.7,87.43,87.59,40035.0,84.5089,84.6537,84.393,84.5475,40035.0
2022-08-03 13:00:00,87.59,87.64,87.31,87.36,38081.0,84.5475,84.5957,84.2772,84.3255,38081.0
2022-08-03 13:30:00,87.34,87.39,87.15,87.2,50603.0,84.3062,84.3544,84.1228,84.171,50603.0
2022-08-03 14:00:00,87.18,87.41,87.09,87.24,60812.0,84.1517,84.3737,84.0648,84.2096,60812.0
2022-08-03 14:30:00,87.24,87.56,87.17,87.5,89728.0,84.2096,84.5185,84.1421,84.4606,89728.0
2022-08-03 15:00:00,87.51,87.79,87.45,87.78,96469.0,84.4703,84.7405,84.4123,84.7309,96469.0
2022-08-03 15:30:00,87.8,88.07,87.54,87.55,262588.0,84.7502,85.0108,84.4992,84.5089,262588.0
2022-08-04 09:30:00,87.42,88.4,87.38,88.08,83540.0,84.3834,85.3293,84.3448,85.0205,83540.0
2022-08-04 10:00:00,88.03,88.03,87.66,87.72,37514.0,84.9722,84.9722,84.615,84.673,37514.0
2022-08-04 10:30:00,87.72,87.87,87.68,87.75,39847.0,84.673,84.8177,84.6343,84.7019,39847.0
2022-08-04 11:00:00,87.75,87.79,87.4,87.45,23696.0,84.7019,84.7405,84.3641,84.4123,23696.0
2022-08-04 11:30:00,87.47,87.55,87.29,87.34,23263.0,84.4316,84.5089,84.2579,84.3062,23263.0
2022-08-04 12:00:00,87.36,87.41,87.0,87.2,422486.0,84.3255,84.3737,83.978,84.171,422486.0
2022-08-04 12:30:00,87.2,87.42,87.01,87.16,26488.0,84.171,84.3834,83.9876,84.1324,26488.0
2022-08-04 13:00:00,87.16,87.25,86.88,87.03,27681.0,84.1324,84.2193,83.8621,84.0069,27681.0
2022-08-04 13:30:00,87.04,87.19,86.89,86.93,29362.0,84.0166,84.1614,83.8718,83.9104,29362.0
2022-08-04 14:00:00,86.95,87.18,86.81,87.13,66053.0,83.9297,84.1517,83.7946,84.1035,66053.0
2022-08-04 14:30:00,87.15,87.31,87.06,87.13,20201.0,84.1228,84.2772,84.0359,84.1035,20201.0
2022-08-04 15:00:00,87.12,87.12,86.87,87.07,32019.0,84.0938,84.0938,83.8525,84.0455,32019.0
2022-08-04 15:30:00,87.07,87.08,86.86,86.98,138672.0,84.0455,84.0552,83.8428,83.9587,138672.0
2022-08-05 09:30:00,86.94,86.98,86.5,86.51,79658.0,83.9201,83.9587,83.4953,83.505,79658.0
2022-08-05 10:00:00,86.51,86.71,86.35,86.64,23174.0,83.505,83.698,83.3505,83.6305,23174.0
2022-08-05 10:30:00,86.6,86.71,86.44,86.44,25154.0,83.5919,83.698,83.4374,83.4374,25154.0
2022-08-05 11:00:00,86.39,86.71,86.16,86.7,22487.0,83.3892,83.698,83.1671,83.6884,22487.0
2022-08-05 11:30:00,86.68,86.7,86.23,86.23,16723.0,83.6691,83.6884,83.2347,83.2347,16723.0
2022-08-05 12:00:00,86.24,86.31,86.15,86.25,14068.0,83.2444,83.3119,83.1575,83.254,14068.0
2022-08-05 12:30:00,86.26,86.47,86.21,86.47,12383.0,83.2637,83.4664,83.2154,83.4664,12383.0
2022-08-05 13:00:00,86.48,86.55,86.4,86.53,12455.0,83.476,83.5436,83.3988,83.5243,12455.0
2022-08-05 13:30:00,86.58,86.79,86.57,86.61,15430.0,83.5726,83.7753,83.5629,83.6015,15430.0
2022-08-05 14:00:00,86.61,86.67,86.52,86.53,13569.0,83.6015,83.6594,83.5146,83.5243,13569.0
2022-08-05 14:30:00,86.53,86.75,86.52,86.62,20104.0,83.5243,83.7367,83.5146,83.6112,20104.0
2022-08-05 15:00:00,86.62,86.77,86.62,86.75,35492.0,83.6112,83.756,83.6112,83.7367,35492.0
2022-08-05 15:30:00,86.74,87.13,86.74,86.97,290798.0,83.727,84.1035,83.727,83.949,290798.0
2022-08-08 09:30:00,87.27,87.52,86.95,87.42,65207.0,84.2386,84.4799,83.9297,84.3834,65207.0
2022-08-08 10:00:00,87.39,87.75,87.22,87.56,258219.0,84.3544,84.7019,84.1903,84.5185,258219.0
2022-08-08 10:30:00,87.57,87.76,87.5,87.68,233135.0,84.5282,84.7116,84.4606,84.6343,233135.0
2022-08-08 11:00:00,87.68,87.68,87.4,87.48,123262.0,84.6343,84.6343,84.3641,84.4413,123262.0
2022-08-08 11:30:00,87.47,87.7,87.39,87.56,108364.0,84.4316,84.6537,84.3544,84.5185,108364.0
2022-08-08 12:00:00,87.55,87.59,87.09,87.17,58881.0,84.5089,84.5475,84.0648,84.1421,58881.0
2022-08-08 12:30:00,87.19,87.29,87.04,87.16,46003.0,84.1614,84.2579,84.0166,84.1324,46003.0
2022-08-08 13:00:00,87.14,87.5,87.13,87.43,19541.0,84.1131,84.4606,84.1035,84.393,19541.0
2022-08-08 13:30:00,87.42,87.61,87.36,87.57,32268.0,84.3834,84.5668,84.3255,84.5282,32268.0
2022-08-08 14:00:00,87.52,87.61,87.43,87.49,40719.0,84.4799,84.5668,84.393,84.4509,40719.0
2022-08-08 14:30:00,87.5,87.52,87.41,87.45,31012.0,84.4606,84.4799,84.3737,84.4123,31012.0
2022-08-08 15:00:00,87.42,87.45,87.31,87.35,148165.0,84.3834,84.4123,84.2772,84.3158,148165.0
2022-08-08 15:30:00,87.32,87.66,87.3,87.63,168284.0,84.2869,84.615,84.2675,84.5861,168284.0
2022-08-09 09:30:00,87.7,87.75,87.35,87.38,71785.0,84.6537,84.7019,84.3158,84.3448,71785.0
2022-08-09 10:00:00,87.42,87.52,87.28,87.28,107703.0,84.3834,84.4799,84.2482,84.2482,107703.0
2022-08-09 10:30:00,87.29,87.51,87.2,87.45,117641.0,84.2579,84.4703,84.171,84.4123,117641.0
2022-08-09 11:00:00,87.5,87.96,87.43,87.71,143572.0,84.4606,84.9046,84.393,84.6633,143572.0
2022-08-09 11:30:00,87.73,87.81,87.59,87.67,89505.0,84.6826,84.7598,84.5475,84.6247,89505.0
2022-08-09 12:00:00,87.7,87.75,87.6,87.62,34269.0,84.6537,84.7019,84.5571,84.5764,34269.0
2022-08-09 12:30:00,87.62,87.68,87.49,87.55,23413.0,84.5764,84.6343,84.4509,84.5089,23413.0
2022-08-09 13:00:00,87.56,87.56,87.44,87.46,39995.0,84.5185,84.5185,84.4027,84.422,39995.0
2022-08-09 13:30:00,87.48,87.5,87.23,87.37,40791.0,84.4413,84.4606,84.2,84.3351,40791.0
2022-08-09 14:00:00,87.34,87.51,87.27,87.32,27738.0,84.3062,84.4703,84.2386,84.2869,27738.0
2022-08-09 14:30:00,87.32,87.48,87.27,87.45,30171.0,84.2869,84.4413,84.2386,84.4123,30171.0
2022-08-09 15:00:00,87.44,87.52,87.33,87.43,34442.0,84.4027,84.4799,84.2965,84.393,34442.0
2022-08-09 15:30:00,87.43,87.5,87.32,87.39,141638.0,84.393,84.4606,84.2869,84.3544,141638.0
2022-08-10 09:30:00,87.82,87.93,87.46,87.73,117012.0,84.7695,84.8757,84.422,84.6826,117012.0
2022-08-10 10:00:00,87.79,88.1,87.7,87.78,167829.0,84.7405,85.0398,84.6537,84.7309,167829.0
2022-08-10 10:30:00,87.78,88.01,87.73,87.89,110878.0,84.7309,84.9529,84.6826,84.8371,110878.0
2022-08-10 11:00:00,87.92,88.02,87.81,87.81,36552.0,84.866,84.9625,84.7598,84.7598,36552.0
2022-08-10 11:30:00,87.8,88.01,87.78,88.0,15467.0,84.7502,84.9529,84.7309,84.9432,15467.0
2022-08-10 12:00:00,87.96,87.97,87.85,87.89,15783.0,84.9046,84.9143,84.7984,84.8371,15783.0
2022-08-10 12:30:00,87.92,88.01,87.89,87.94,18755.0,84.866,84.9529,84.8371,84.8853,18755.0
2022-08-10 13:00:00,87.94,88.12,87.89,87.97,41614.0,84.8853,85.0591,84.8371,84.9143,41614.0
2022-08-10 13:30:00,88.0,88.05,87.9,87.91,42323.0,84.9432,84.9915,84.8467,84.8564,42323.0
2022-08-10 14:00:00,87.92,88.04,87.9,87.98,29053.0,84.866,84.9818,84.8467,84.9239,29053.0
2022-08-10 14:30:00,87.98,88.1,87.96,87.98,43932.0,84.9239,85.0398,84.9046,84.9239,43932.0
2022-08-10 15:00:00,88.0,88.12,88.0,88.08,37415.0,84.9432,85.0591,84.9432,85.0205,37415.0
2022-08-10 15:30:00,88.06,88.23,88.02,88.08,176919.0,85.0011,85.1652,84.9625,85.0205,176919.0
2022-08-11 09:30:00,88.11,88.29,87.91,88.22,54454.0,85.0494,85.2232,84.8564,85.1556,54454.0
2022-08-11 10:00:00,88.21,88.5,88.07,88.44,211122.0,85.1459,85.4259,85.0108,85.3679,211122.0
2022-08-11 10:30:00,88.47,88.53,88.23,88.38,210029.0,85.3969,85.4548,85.1652,85.31,210029.0
2022-08-11 11:00:00,88.4,88.42,88.28,88.41,66965.0,85.3293,85.3486,85.2135,85.339,66965.0
2022-08-11 11:30:00,88.41,88.5,88.31,88.47,91955.0,85.339,85.4259,85.2425,85.3969,91955.0
2022-08-11 12:00:00,88.48,88.52,88.4,88.48,49794.0,85.4066,85.4452,85.3293,85.4066,49794.0
2022-08-11 12:30:00,88.48,88.51,88.17,88.17,54025.0,85.4066,85.4355,85.1073,85.1073,54025.0
2022-08-11 13:00:00,88.2,88.4,88.15,88.34,19812.0,85.1363,85.3293,85.088,85.2714,19812.0
2022-08-11 13:30:00,88.32,88.35,88.15,88.19,13821.0,85.2521,85.2811,85.088,85.1266,13821.0
2022-08-11 14:00:00,88.19,88.21,87.92,87.95,16507.0,85.1266,85.1459,84.866,84.895,16507.0
2022-08-11 14:30:00,87.95,87.97,87.85,87.88,15987.0,84.895,84.9143,84.7984,84.8274,15987.0
2022-08-11 15:00:00,87.87,87.87,87.57,87.61,18443.0,84.8177,84.8177,84.5282,84.5668,18443.0
2022-08-11 15:30:00,87.6,87.69,87.51,87.58,163707.0,84.5571,84.644,84.4703,84.5378,163707.0
2022-08-12 09:30:00,87.62,87.81,87.15,87.2,61873.0,84.8296,85.0135,84.3745,84.423,61873.0
2022-08-12 10:00:00,87.2,87.24,86.96,87.11,65217.0,84.423,84.4617,84.1906,84.3358,65217.0
2022-08-12 10:30:00,87.13,87.29,87.01,87.12,46311.0,84.3552,84.5101,84.239,84.3455,46311.0
2022-08-12 11:00:00,87.12,87.5,87.1,87.48,163338.0,84.3455,84.7134,84.3261,84.694,163338.0
2022-08-12 11:30:00,87.48,87.76,87.24,87.33,284341.0,84.694,84.9651,84.4617,84.5488,284341.0
2022-08-12 12:00:00,87.33,87.62,87.33,87.38,87534.0,84.5488,84.8296,84.5488,84.5972,87534.0
2022-08-12 12:30:00,87.38,87.7,87.24,87.32,211986.0,84.5972,84.907,84.4617,84.5391,211986.0
2022-08-12 13:00:00,87.32,87.46,87.07,87.29,185588.0,84.5391,84.6747,84.2971,84.5101,185588.0
2022-08-12 13:30:00,87.28,87.28,87.0,87.2,265702.0,84.5004,84.5004,84.2293,84.423,265702.0
2022-08-12 14:00:00,87.2,87.35,87.08,87.31,128428.0,84.423,84.5682,84.3068,84.5295,128428.0
2022-08-12 14:30:00,87.32,87.7,87.29,87.7,96670.0,84.5391,84.907,84.5101,84.907,96670.0
2022-08-12 15:00:00,87.69,87.81,87.59,87.7,90917.0,84.8974,85.0135,84.8005,84.907,90917.0
2022-08-12 15:30:00,87.69,88.04,87.63,87.69,296259.0,84.8974,85.2362,84.8393,84.8974,296259.0
2022-08-15 09:30:00,88.13,88.22,87.42,87.76,201248.0,85.3233,85.4105,84.636,84.9651,201248.0
2022-08-15 10:00:00,87.77,88.25,87.73,88.06,411485.0,84.9748,85.4395,84.9361,85.2556,411485.0
2022-08-15 10:30:00,88.08,88.14,87.71,87.71,167688.0,85.2749,85.333,84.9167,84.9167,167688.0
2022-08-15 11:00:00,87.72,87.72,87.37,87.41,30799.0,84.9264,84.9264,84.5875,84.6263,30799.0
2022-08-15 11:30:00,87.47,87.53,87.28,87.48,42140.0,84.6844,84.7424,84.5004,84.694,42140.0
2022-08-15 12:00:00,87.5,87.56,87.41,87.51,34591.0,84.7134,84.7715,84.6263,84.7231,34591.0
2022-08-15 12:30:00,87.53,87.63,87.44,87.5,65692.0,84.7424,84.8393,84.6553,84.7134,65692.0
2022-08-15 13:00:00,87.49,87.49,87.33,87.39,29774.0,84.7037,84.7037,84.5488,84.6069,29774.0
2022-08-15 13:30:00,87.44,87.6,87.38,87.56,24839.0,84.6553,84.8102,84.5972,84.7715,24839.0
2022-08-15 14:00:00,87.57,87.81,87.57,87.7,121583.0,84.7812,85.0135,84.7812,84.907,121583.0
2022-08-15 14:30:00,87.7,87.91,87.61,87.83,116054.0,84.907,85.1103,84.8199,85.0329,116054.0
2022-08-15 15:00:00,87.83,87.93,87.67,87.85,55394.0,85.0329,85.1297,84.878,85.0523,55394.0
2022-08-15 15:30:00,87.86,88.08,87.66,87.7,338996.0,85.0619,85.2749,84.8683,84.907,338996.0
2022-08-16 09:30:00,87.78,88.33,87.77,87.97,154520.0,84.9845,85.517,84.9748,85.1684,154520.0
2022-08-16 10:00:00,87.98,88.37,87.9,88.31,60978.0,85.1781,85.5557,85.1007,85.4976,60978.0
2022-08-16 10:30:00,88.33,88.58,88.23,88.36,183743.0,85.517,85.759,85.4202,85.546,183743.0
2022-08-16 11:00:00,88.35,88.62,88.29,88.48,159663.0,85.5363,85.7977,85.4782,85.6622,159663.0
2022-08-16 11:30:00,88.49,88.61,88.36,88.47,167381.0,85.6719,85.7881,85.546,85.6525,167381.0
2022-08-16 12:00:00,88.49,88.51,88.35,88.4,48526.0,85.6719,85.6912,85.5363,85.5847,48526.0
2022-08-16 12:30:00,88.4,88.54,88.34,88.38,219740.0,85.5847,85.7203,85.5267,85.5654,219740.0
2022-08-16 13:00:00,88.4,88.58,88.36,88.55,59276.0,85.5847,85.759,85.546,85.73,59276.0
2022-08-16 13:30:00,88.56,88.82,88.5,88.73,118032.0,85.7396,85.9914,85.6816,85.9042,118032.0
2022-08-16 14:00:00,88.72,88.82,88.54,88.55,112464.0,85.8946,85.9914,85.7203,85.73,112464.0
2022-08-16 14:30:00,88.56,88.6,88.16,88.2,35221.0,85.7396,85.7784,85.3524,85.3911,35221.0
2022-08-16 15:00:00,88.2,88.22,88.08,88.18,30035.0,85.3911,85.4105,85.2749,85.3717,30035.0
2022-08-16 15:30:00,88.2,88.44,88.16,88.36,154052.0,85.3911,85.6235,85.3524,85.546,154052.0
2022-08-17 09:30:00,88.07,88.42,87.86,88.2,85057.0,85.2653,85.6041,85.0619,85.3911,85057.0
2022-08-17 10:00:00,88.22,88.38,88.12,88.2,83237.0,85.4105,85.5654,85.3137,85.3911,83237.0
2022-08-17 10:30:00,88.21,88.27,88.11,88.17,70956.0,85.4008,85.4589,85.304,85.3621,70956.0
2022-08-17 11:00:00,88.18,88.4,88.13,88.34,48627.0,85.3717,85.5847,85.3233,85.5267,48627.0
2022-08-17 11:30:00,88.34,88.36,88.22,88.33,35190.0,85.5267,85.546,85.4105,85.517,35190.0
2022-08-17 12:00:00,88.33,88.36,88.25,88.27,29068.0,85.517,85.546,85.4395,85.4589,29068.0
2022-08-17 12:30:00,88.28,88.35,88.24,88.33,36804.0,85.4686,85.5363,85.4298,85.517,36804.0
2022-08-17 13:00:00,88.33,88.35,88.23,88.25,29359.0,85.517,85.5363,85.4202,85.4395,29359.0
2022-08-17 13:30:00,88.27,88.31,88.21,88.28,18324.0,85.4589,85.4976,85.4008,85.4686,18324.0
2022-08-17 14:00:00,88.29,88.33,88.12,88.25,48813.0,85.4782,85.517,85.3137,85.4395,48813.0
2022-08-17 14:30:00,88.27,88.31,88.22,88.22,34720.0,85.4589,85.4976,85.4105,85.4105,34720.0
2022-08-17 15:00:00,88.22,88.3,88.18,88.25,56120.0,85.4105,85.4879,85.3717,85.4395,56120.0
2022-08-17 15:30:00,88.26,88.37,88.16,88.25,211833.0,85.4492,85.5557,85.3524,85.4395,211833.0
2022-08-18 09:30:00,88.5,88.5,87.78,87.94,69797.0,85.6816,85.6816,84.9845,85.1394,69797.0
2022-08-18 10:00:00,87.96,88.24,87.96,88.13,78119.0,85.1588,85.4298,85.1588,85.3233,78119.0
2022-08-18 10:30:00,88.15,88.21,88.02,88.02,85686.0,85.3427,85.4008,85.2168,85.2168,85686.0
2022-08-18 11:00:00,88.09,88.45,88.09,88.4,85264.0,85.2846,85.6331,85.2846,85.5847,85264.0
2022-08-18 11:30:00,88.41,88.5,88.27,88.27,707484.0,85.5944,85.6816,85.4589,85.4589,707484.0
2022-08-18 12:00:00,88.29,88.43,88.02,88.26,132092.0,85.4782,85.6138,85.2168,85.4492,132092.0
2022-08-18 12:30:00,88.27,88.27,87.92,87.92,21830.0,85.4589,85.4589,85.12,85.12,21830.0
2022-08-18 13:00:00,87.92,88.0,87.86,87.88,19649.0,85.12,85.1975,85.0619,85.0813,19649.0
2022-08-18 13:30:00,87.91,87.99,87.86,87.96,20471.0,85.1103,85.1878,85.0619,85.1588,20471.0
2022-08-18 14:00:00,87.96,88.38,87.95,88.38,30352.0,85.1588,85.5654,85.1491,85.5654,30352.0
2022-08-18 14:30:00,88.37,88.42,88.19,88.41,40710.0,85.5557,85.6041,85.3814,85.5944,40710.0
2022-08-18 15:00:00,88.38,88.58,88.36,88.52,31294.0,85.5654,85.759,85.546,85.7009,31294.0
2022-08-18 15:30:00,88.51,88.75,88.47,88.74,238485.0,85.6912,85.9236,85.6525,85.9139,238485.0
2022-08-19 09:30:00,88.87,89.09,88.52,88.97,77909.0,86.0398,86.2528,85.7009,86.1366,77909.0
2022-08-19 10:00:00,89.03,89.51,88.99,89.43,54431.0,86.1947,86.6594,86.156,86.5819,54431.0
2022-08-19 10:30:00,89.43,89.43,89.09,89.14,35342.0,86.5819,86.5819,86.2528,86.3012,35342.0
2022-08-19 11:00:00,89.15,89.46,89.13,89.43,37391.0,86.3109,86.611,86.2915,86.5819,37391.0
2022-08-19 11:30:00,89.41,89.48,89.26,89.48,32503.0,86.5626,86.6303,86.4174,86.6303,32503.0
2022-08-19 12:00:00,89.48,89.49,89.39,89.45,29553.0,86.6303,86.64,86.5432,86.6013,29553.0
2022-08-19 12:30:00,89.45,89.61,89.42,89.52,51261.0,86.6013,86.7562,86.5723,86.6691,51261.0
2022-08-19 13:00:00,89.53,89.54,89.08,89.15,44054.0,86.6788,86.6884,86.2431,86.3109,44054.0
2022-08-19 13:30:00,89.14,89.18,88.94,89.01,55521.0,86.3012,86.3399,86.1075,86.1753,55521.0
2022-08-19 14:00:00,88.99,88.99,88.7,88.72,44238.0,86.156,86.156,85.8752,85.8946,44238.0
2022-08-19 14:30:00,88.71,88.73,88.32,88.62,101780.0,85.8849,85.9042,85.5073,85.7977,101780.0
2022-08-19 15:00:00,88.63,88.85,88.52,88.85,28250.0,85.8074,86.0204,85.7009,86.0204,28250.0
2022-08-19 15:30:00,88.86,88.92,88.67,88.7,141781.0,86.0301,86.0882,85.8461,85.8752,141781.0
2022-08-22 09:30:00,88.56,88.87,88.13,88.77,98672.0,85.7396,86.0398,85.3233,85.943,98672.0
2022-08-22 10:00:00,88.8,89.15,88.8,88.9,63169.0,85.972,86.3109,85.972,86.0688,63169.0
2022-08-22 10:30:00,88.9,89.01,88.71,88.78,34746.0,86.0688,86.1753,85.8849,85.9526,34746.0
2022-08-22 11:00:00,88.78,88.96,88.62,88.68,35601.0,85.9526,86.1269,85.7977,85.8558,35601.0
2022-08-22 11:30:00,88.7,88.72,88.56,88.63,24682.0,85.8752,85.8946,85.7396,85.8074,24682.0
2022-08-22 12:00:00,88.62,88.74,88.49,88.49,23779.0,85.7977,85.9139,85.6719,85.6719,23779.0
2022-08-22 12:30:00,88.48,88.53,88.25,88.27,28044.0,85.6622,85.7106,85.4395,85.4589,28044.0
2022-08-22 13:00:00,88.28,88.36,88.12,88.35,83124.0,85.4686,85.546,85.3137,85.5363,83124.0
2022-08-22 13:30:00,88.33,88.35,87.92,87.94,90592.0,85.517,85.5363,85.12,85.1394,90592.0
2022-08-22 14:00:00,87.95,88.15,87.93,88.12,106541.0,85.1491,85.3427,85.1297,85.3137,106541.0
2022-08-22 14:30:00,88.12,88.16,87.84,87.86,64907.0,85.3137,85.3524,85.0426,85.0619,64907.0
2022-08-22 15:00:00,87.85,88.12,87.85,88.06,119897.0,85.0523,85.3137,85.0523,85.2556,119897.0
2022-08-22 15:30:00,88.06,88.3,87.84,88.22,240703.0,85.2556,85.4879,85.0426,85.4105,240703.0
2022-08-23 09:30:00,87.52,87.61,86.53,86.7,65081.0,84.7328,84.8199,83.7743,83.9389,65081.0
2022-08-23 10:00:00,86.73,87.1,86.67,87.06,42081.0,83.9679,84.3261,83.9098,84.2874,42081.0
2022-08-23 10:30:00,87.07,87.16,86.71,86.75,54526.0,84.2971,84.3842,83.9486,83.9873,54526.0
2022-08-23 11:00:00,86.76,86.85,86.58,86.84,37133.0,83.997,84.0841,83.8227,84.0744,37133.0
2022-08-23 11:30:00,86.84,86.95,86.71,86.77,32807.0,84.0744,84.1809,83.9486,84.0067,32807.0
2022-08-23 12:00:00,86.77,86.91,86.57,86.58,28811.0,84.0067,84.1422,83.813,83.8227,28811.0
2022-08-23 12:30:00,86.56,86.69,86.5,86.54,41868.0,83.8033,83.9292,83.7453,83.784,41868.0
2022-08-23 13:00:00,86.56,86.57,86.3,86.5,33828.0,83.8033,83.813,83.5516,83.7453,33828.0
2022-08-23 13:30:00,86.5,86.57,86.37,86.48,25814.0,83.7453,83.813,83.6194,83.7259,25814.0
2022-08-23 14:00:00,86.47,86.47,86.32,86.42,31701.0,83.7162,83.7162,83.571,83.6678,31701.0
2022-08-23 14:30:00,86.42,86.63,86.39,86.62,33324.0,83.6678,83.8711,83.6388,83.8614,33324.0
2022-08-23 15:00:00,86.62,86.85,86.54,86.85,46167.0,83.8614,84.0841,83.784,84.0841,46167.0
2022-08-23 15:30:00,86.85,86.88,86.61,86.64,195154.0,84.0841,84.1131,83.8517,83.8808,195154.0
2022-08-24 09:30:00,86.7,86.98,86.37,86.83,39353.0,83.9389,84.21,83.6194,84.0647,39353.0
2022-08-24 10:00:00,86.84,86.93,86.7,86.82,46109.0,84.0744,84.1616,83.9389,84.0551,46109.0
2022-08-24 10:30:00,86.82,87.06,86.81,87.01,64604.0,84.0551,84.2874,84.0454,84.239,64604.0
2022-08-24 11:00:00,87.04,87.2,86.97,87.11,44470.0,84.2681,84.423,84.2003,84.3358,44470.0
2022-08-24 11:30:00,87.15,87.15,86.98,87.01,29608.0,84.3745,84.3745,84.21,84.239,29608.0
2022-08-24 12:00:00,87.01,87.02,86.8,86.83,15025.0,84.239,84.2487,84.0357,84.0647,15025.0
2022-08-24 12:30:00,86.8,86.8,86.38,86.4,20399.0,84.0357,84.0357,83.6291,83.6484,20399.0
2022-08-24 13:00:00,86.41,86.41,86.27,86.32,17083.0,83.6581,83.6581,83.5226,83.571,17083.0
2022-08-24 13:30:00,86.31,86.54,86.28,86.45,23868.0,83.5613,83.784,83.5323,83.6968,23868.0
2022-08-24 14:00:00,86.45,86.67,86.44,86.66,22649.0,83.6968,83.9098,83.6872,83.9002,22649.0
2022-08-24 14:30:00,86.64,86.72,86.61,86.66,20324.0,83.8808,83.9582,83.8517,83.9002,20324.0
2022-08-24 15:00:00,86.67,86.81,86.64,86.71,50563.0,83.9098,84.0454,83.8808,83.9486,50563.0
2022-08-24 15:30:00,86.72,86.88,86.71,86.77,161599.0,83.9582,84.1131,83.9486,84.0067,161599.0
2022-08-25 09:30:00,86.45,86.45,85.93,86.33,34388.0,83.6968,83.6968,83.1934,83.5807,34388.0
2022-08-25 10:00:00,86.31,86.74,86.31,86.57,48524.0,83.5613,83.9776,83.5613,83.813,48524.0
2022-08-25 10:30:00,86.56,86.59,86.47,86.54,23615.0,83.8033,83.8324,83.7162,83.784,23615.0
2022-08-25 11:00:00,86.53,86.55,86.28,86.31,21284.0,83.7743,83.7937,83.5323,83.5613,21284.0
2022-08-25 11:30:00,86.3,86.43,86.04,86.12,35836.0,83.5516,83.6775,83.2999,83.3774,35836.0
2022-08-25 12:00:00,86.11,86.13,85.78,85.97,53354.0,83.3677,83.387,83.0482,83.2321,53354.0
2022-08-25 12:30:00,85.98,86.2,85.97,86.17,17962.0,83.2418,83.4548,83.2321,83.4258,17962.0
2022-08-25 13:00:00,86.2,86.41,86.19,86.4,18370.0,83.4548,83.6581,83.4451,83.6484,18370.0
2022-08-25 13:30:00,86.42,86.53,86.4,86.44,21731.0,83.6678,83.7743,83.6484,83.6872,21731.0
2022-08-25 14:00:00,86.44,86.5,86.37,86.5,30308.0,83.6872,83.7453,83.6194,83.7453,30308.0
2022-08-25 14:30:00,86.49,86.51,86.33,86.37,27096.0,83.7356,83.7549,83.5807,83.6194,27096.0
2022-08-25 15:00:00,86.39,86.51,86.39,86.46,41142.0,83.6388,83.7549,83.6388,83.7065,41142.0
2022-08-25 15:30:00,86.46,86.78,86.42,86.73,168635.0,83.7065,84.0163,83.6678,83.9679,168635.0
2022-08-26 09:30:00,86.56,86.95,86.3,86.37,29936.0,83.8033,84.1809,83.5516,83.6194,29936.0
2022-08-26 10:00:00,86.48,86.6,86.18,86.35,28131.0,83.7259,83.8421,83.4354,83.6,28131.0
2022-08-26 10:30:00,86.3,86.36,86.01,86.09,31258.0,83.5516,83.6097,83.2709,83.3483,31258.0
2022-08-26 11:00:00,86.08,86.21,85.9,86.13,19087.0,83.3386,83.4645,83.1644,83.387,19087.0
2022-08-26 11:30:00,86.13,86.26,85.99,86.02,19929.0,83.387,83.5129,83.2515,83.2805,19929.0
2022-08-26 12:00:00,86.02,86.12,85.87,86.1,16348.0,83.2805,83.3774,83.1353,83.358,16348.0
2022-08-26 12:30:00,86.09,86.15,85.97,86.1,16451.0,83.3483,83.4064,83.2321,83.358,16451.0
2022-08-26 13:00:00,86.08,86.11,85.98,86.06,15481.0,83.3386,83.3677,83.2418,83.3193,15481.0
2022-08-26 13:30:00,86.07,86.09,85.95,86.05,17367.0,83.3289,83.3483,83.2128,83.3096,17367.0
2022-08-26 14:00:00,86.07,86.29,86.01,86.09,25568.0,83.3289,83.5419,83.2709,83.3483,25568.0
2022-08-26 14:30:00,86.07,86.14,85.71,85.74,23111.0,83.3289,83.3967,82.9804,83.0095,23111.0
2022-08-26 15:00:00,85.73,85.76,85.58,85.63,29115.0,82.9998,83.0288,82.8545,82.903,29115.0
2022-08-26 15:30:00,85.59,85.63,85.18,85.32,153833.0,82.8642,82.903,82.4673,82.6028,153833.0
2022-08-29 09:30:00,84.92,85.01,84.6,84.89,61960.0,82.2156,82.3027,81.9058,82.1865,61960.0
2022-08-29 10:00:00,84.86,85.28,84.84,85.15,40099.0,82.1575,82.5641,82.1381,82.4382,40099.0
2022-08-29 10:30:00,85.06,85.14,84.88,85.06,24069.0,82.3511,82.4286,82.1768,82.3511,24069.0
2022-08-29 11:00:00,85.08,85.2,85.02,85.02,49915.0,82.3705,82.4867,82.3124,82.3124,49915.0
2022-08-29 11:30:00,85.03,85.46,85.03,85.42,44043.0,82.3221,82.7384,82.3221,82.6996,44043.0
2022-08-29 12:00:00,85.44,85.63,85.44,85.58,18578.0,82.719,82.903,82.719,82.8545,18578.0
2022-08-29 12:30:00,85.57,85.74,85.52,85.63,22672.0,82.8449,83.0095,82.7965,82.903,22672.0
2022-08-29 13:00:00,85.62,85.62,85.21,85.22,34635.0,82.8933,82.8933,82.4963,82.506,34635.0
2022-08-29 13:30:00,85.22,85.5,85.2,85.48,20680.0,82.506,82.7771,82.4867,82.7577,20680.0
2022-08-29 14:00:00,85.49,85.49,85.17,85.18,63707.0,82.7674,82.7674,82.4576,82.4673,63707.0
2022-08-29 14:30:00,85.19,85.52,85.1,85.46,26932.0,82.477,82.7965,82.3898,82.7384,26932.0
2022-08-29 15:00:00,85.47,85.8,85.46,85.59,23815.0,82.7481,83.0675,82.7384,82.8642,23815.0
2022-08-29 15:30:00,85.58,85.72,85.32,85.32,119806.0,82.8545,82.9901,82.6028,82.6028,119806.0
2022-08-30 09:30:00,85.51,85.54,85.15,85.43,27227.0,82.7868,82.8158,82.4382,82.7093,27227.0
2022-08-30 10:00:00,85.54,85.54,85.24,85.25,14723.0,82.8158,82.8158,82.5254,82.5351,14723.0
2022-08-30 10:30:00,85.25,85.26,84.75,84.76,26487.0,82.5351,82.5447,82.051,82.0607,26487.0
2022-08-30 11:00:00,84.79,85.39,84.79,85.28,21633.0,82.0897,82.6706,82.0897,82.5641,21633.0
2022-08-30 11:30:00,85.24,85.36,85.22,85.26,14847.0,82.5254,82.6416,82.506,82.5447,14847.0
2022-08-30 12:00:00,85.24,85.47,85.24,85.37,16149.0,82.5254,82.7481,82.5254,82.6512,16149.0
2022-08-30 12:30:00,85.36,85.45,85.27,85.35,19035.0,82.6416,82.7287,82.5544,82.6319,19035.0
2022-08-30 13:00:00,85.38,85.5,85.29,85.43,25669.0,82.6609,82.7771,82.5738,82.7093,25669.0
2022-08-30 13:30:00,85.41,85.48,85.19,85.39,24864.0,82.69,82.7577,82.477,82.6706,24864.0
2022-08-30 14:00:00,85.37,85.37,84.86,84.91,25752.0,82.6512,82.6512,82.1575,82.2059,25752.0
2022-08-30 14:30:00,84.9,85.0,84.86,84.92,27107.0,82.1962,82.293,82.1575,82.2156,27107.0
2022-08-30 15:00:00,84.94,85.21,84.93,84.99,34579.0,82.2349,82.4963,82.2252,82.2833,34579.0
2022-08-30 15:30:00,84.98,85.01,84.66,84.71,188944.0,82.2737,82.3027,81.9638,82.0123,188944.0
2022-08-31 09:30:00,85.11,85.21,84.79,85.12,48269.0,82.3995,82.4963,82.0897,82.4092,48269.0
2022-08-31 10:00:00,85.11,85.12,84.67,84.79,29532.0,82.3995,82.4092,81.9735,82.0897,29532.0
2022-08-31 10:30:00,84.84,85.05,84.8,85.0,32090.0,82.1381,82.3414,82.0994,82.293,32090.0
2022-08-31 11:00:00,85.01,85.05,84.28,84.47,43197.0,82.3027,82.3414,81.596,81.7799,43197.0
2022-08-31 11:30:00,84.48,84.93,84.48,84.88,21137.0,81.7896,82.2252,81.7896,82.1768,21137.0
2022-08-31 12:00:00,84.88,84.9,84.58,84.61,49199.0,82.1768,82.1962,81.8864,81.9154,49199.0
2022-08-31 12:30:00,84.61,84.66,84.45,84.47,17135.0,81.9154,81.9638,81.7605,81.7799,17135.0
2022-08-31 13:00:00,84.5,84.76,84.46,84.47,34823.0,81.8089,82.0607,81.7702,81.7799,34823.0
2022-08-31 13:30:00,84.48,84.62,84.41,84.47,24883.0,81.7896,81.9251,81.7218,81.7799,24883.0
2022-08-31 14:00:00,84.48,84.5,84.16,84.21,22701.0,81.7896,81.8089,81.4798,81.5282,22701.0
2022-08-31 14:30:00,84.2,84.22,83.91,84.0,37615.0,81.5185,81.5379,81.2377,81.3249,37615.0
2022-08-31 15:00:00,83.98,84.14,83.85,83.87,133921.0,81.3055,81.4604,81.1796,81.199,133921.0
2022-08-31 15:30:00,83.86,83.91,83.62,83.7,253687.0,81.1893,81.2377,80.957,81.0344,253687.0
2022-09-01 09:30:00,83.62,84.0,83.16,83.93,77960.0,80.957,81.3249,80.5116,81.2571,77960.0
2022-09-01 10:00:00,83.94,83.94,83.64,83.86,120531.0,81.2668,81.2668,80.9763,81.1893,120531.0
2022-09-01 10:30:00,83.84,84.01,83.51,83.89,179748.0,81.17,81.3345,80.8505,81.2184,179748.0
2022-09-01 11:00:00,83.88,84.57,83.83,84.55,186289.0,81.2087,81.8767,81.1603,81.8574,186289.0
2022-09-01 11:30:00,84.53,84.81,84.29,84.41,107185.0,81.838,82.1091,81.6056,81.7218,107185.0
2022-09-01 12:00:00,84.41,84.47,84.22,84.22,37550.0,81.7218,81.7799,81.5379,81.5379,37550.0
2022-09-01 12:30:00,84.23,84.44,84.17,84.28,36229.0,81.5475,81.7509,81.4895,81.596,36229.0
2022-09-01 13:00:00,84.29,84.5,84.21,84.5,31654.0,81.6056,81.8089,81.5282,81.8089,31654.0
2022-09-01 13:30:00,84.47,84.57,84.35,84.56,31125.0,81.7799,81.8767,81.6637,81.867,31125.0
2022-09-01 14:00:00,84.57,84.68,84.43,84.53,37606.0,81.8767,81.9832,81.7412,81.838,37606.0
2022-09-01 14:30:00,84.59,84.59,84.32,84.47,33923.0,81.8961,81.8961,81.6347,81.7799,33923.0
2022-09-01 15:00:00,84.46,84.57,84.36,84.49,53117.0,81.7702,81.8767,81.6734,81.7993,53117.0
2022-09-01 15:30:00,84.48,84.92,84.4,84.85,230001.0,81.7896,82.2156,81.7121,82.1478,230001.0
2022-09-02 09:30:00,85.24,85.73,85.18,85.3,44702.0,82.5254,82.9998,82.4673,82.5835,44702.0
2022-09-02 10:00:00,85.35,85.46,85.15,85.45,32799.0,82.6319,82.7384,82.4382,82.7287,32799.0
2022-09-02 10:30:00,85.46,85.5,85.22,85.35,38677.0,82.7384,82.7771,82.506,82.6319,38677.0
2022-09-02 11:00:00,85.36,85.5,85.26,85.41,40498.0,82.6416,82.7771,82.5447,82.69,40498.0
2022-09-02 11:30:00,85.43,85.58,85.35,85.57,37197.0,82.7093,82.8545,82.6319,82.8449,37197.0
2022-09-02 12:00:00,85.55,85.57,85.09,85.11,36194.0,82.8255,82.8449,82.3802,82.3995,36194.0
2022-09-02 12:30:00,85.09,85.13,84.82,84.86,71764.0,82.3802,82.4189,82.1188,82.1575,71764.0
2022-09-02 13:00:00,84.85,84.86,84.31,84.34,49995.0,82.1478,82.1575,81.625,81.654,49995.0
2022-09-02 13:30:00,84.34,84.62,84.23,84.33,48262.0,81.654,81.9251,81.5475,81.6444,48262.0
2022-09-02 14:00:00,84.36,84.61,84.28,84.52,45144.0,81.6734,81.9154,81.596,81.8283,45144.0
2022-09-02 14:30:00,84.51,84.61,84.34,84.39,65231.0,81.8186,81.9154,81.654,81.7024,65231.0
2022-09-02 15:00:00,84.38,84.6,84.13,84.2,49335.0,81.6928,81.9058,81.4507,81.5185,49335.0
2022-09-02 15:30:00,84.2,84.26,83.89,84.19,265532.0,81.5185,81.5766,81.2184,81.5088,265532.0
2022-09-06 09:30:00,81.5,82.2,80.62,82.0,218228.0,78.9045,79.5822,78.0525,79.3886,218228.0
2022-09-06 10:00:00,82.03,82.59,81.73,82.56,210557.0,79.4176,79.9598,79.1272,79.9307,210557.0
2022-09-06 10:30:00,82.53,82.89,82.32,82.58,81011.0,79.9017,80.2502,79.6984,79.9501,81011.0
2022-09-06 11:00:00,82.61,82.95,82.24,82.31,134318.0,79.9791,80.3083,79.6209,79.6887,134318.0
2022-09-06 11:30:00,82.33,82.33,81.41,81.43,65538.0,79.7081,79.7081,78.8174,78.8367,65538.0
2022-09-06 12:00:00,81.43,81.44,80.73,80.81,69167.0,78.8367,78.8464,78.159,78.2365,69167.0
2022-09-06 12:30:00,80.81,80.97,80.56,80.91,90198.0,78.2365,78.3914,77.9944,78.3333,90198.0
2022-09-06 13:00:00,80.9,80.97,80.67,80.81,45251.0,78.3236,78.3914,78.1009,78.2365,45251.0
2022-09-06 13:30:00,80.81,81.2,80.81,81.2,38657.0,78.2365,78.614,78.2365,78.614,38657.0
2022-09-06 14:00:00,81.19,81.25,80.86,80.92,48876.0,78.6044,78.6624,78.2849,78.343,48876.0
2022-09-06 14:30:00,80.91,80.91,80.52,80.56,60231.0,78.3333,78.3333,77.9557,77.9944,60231.0
2022-09-06 15:00:00,80.55,80.77,80.45,80.47,99839.0,77.9847,78.1977,77.8879,77.9073,99839.0
2022-09-06 15:30:00,80.47,80.49,80.1,80.24,522608.0,77.9073,77.9266,77.5491,77.6846,522608.0
2022-09-07 09:30:00,80.58,80.84,80.41,80.62,81040.0,78.0138,78.2655,77.8492,78.0525,81040.0
2022-09-07 10:00:00,80.6,81.29,80.58,81.12,64876.0,78.0331,78.7012,78.0138,78.5366,64876.0
2022-09-07 10:30:00,81.13,81.39,80.88,81.28,40492.0,78.5463,78.798,78.3042,78.6915,40492.0
2022-09-07 11:00:00,81.27,81.51,81.24,81.4,34382.0,78.6818,78.9142,78.6528,78.8077,34382.0
2022-09-07 11:30:00,81.4,81.48,81.14,81.14,30476.0,78.8077,78.8851,78.5559,78.5559,30476.0
2022-09-07 12:00:00,81.14,81.21,80.95,81.19,42298.0,78.5559,78.6237,78.372,78.6044,42298.0
2022-09-07 12:30:00,81.16,81.32,81.14,81.2,36670.0,78.5753,78.7302,78.5559,78.614,36670.0
2022-09-07 13:00:00,81.2,81.29,81.09,81.17,30683.0,78.614,78.7012,78.5075,78.585,30683.0
2022-09-07 13:30:00,81.17,81.64,81.15,81.51,48340.0,78.585,79.04,78.5656,78.9142,48340.0
2022-09-07 14:00:00,81.52,81.69,81.37,81.51,37955.0,78.9238,79.0884,78.7786,78.9142,37955.0
2022-09-07 14:30:00,81.52,81.71,81.49,81.64,69652.0,78.9238,79.1078,78.8948,79.04,69652.0
2022-09-07 15:00:00,81.63,81.63,81.48,81.49,45597.0,79.0303,79.0303,78.8851,78.8948,45597.0
2022-09-07 15:30:00,81.49,81.63,81.45,81.55,284696.0,78.8948,79.0303,78.8561,78.9529,284696.0
2022-09-08 09:30:00,80.88,81.0,79.87,79.94,101797.0,78.3042,78.4204,77.3264,77.3942,101797.0
2022-09-08 10:00:00,79.98,80.1,79.35,80.02,100903.0,77.4329,77.5491,76.823,77.4716,100903.0
2022-09-08 10:30:00,79.99,80.5,79.93,80.41,107274.0,77.4426,77.9363,77.3845,77.8492,107274.0
2022-09-08 11:00:00,80.43,81.22,80.42,81.04,63045.0,77.8686,78.6334,77.8589,78.4591,63045.0
2022-09-08 11:30:00,81.05,81.09,80.72,81.01,43653.0,78.4688,78.5075,78.1493,78.4301,43653.0
2022-09-08 12:00:00,81.0,81.0,80.25,80.43,54616.0,78.4204,78.4204,77.6943,77.8686,54616.0
2022-09-08 12:30:00,80.42,80.92,80.39,80.88,46760.0,77.8589,78.343,77.8298,78.3042,46760.0
2022-09-08 13:00:00,80.87,81.0,80.7,80.76,52309.0,78.2945,78.4204,78.13,78.1881,52309.0
2022-09-08 13:30:00,80.75,80.87,80.51,80.61,48145.0,78.1784,78.2945,77.946,78.0428,48145.0
2022-09-08 14:00:00,80.64,80.78,80.54,80.66,50624.0,78.0719,78.2074,77.9751,78.0912,50624.0
2022-09-08 14:30:00,80.65,80.77,80.38,80.41,44702.0,78.0816,78.1977,77.8202,77.8492,44702.0
2022-09-08 15:00:00,80.42,80.56,80.37,80.44,64164.0,77.8589,77.9944,77.8105,77.8782,64164.0
2022-09-08 15:30:00,80.43,80.89,80.42,80.83,245842.0,77.8686,78.3139,77.8589,78.2558,245842.0
2022-09-09 09:30:00,80.92,80.92,80.36,80.6,90775.0,78.343,78.343,77.8008,78.0331,90775.0
2022-09-09 10:00:00,80.68,81.17,80.53,81.17,171468.0,78.1106,78.585,77.9654,78.585,171468.0
2022-09-09 10:30:00,81.21,81.62,81.21,81.57,49288.0,78.6237,79.0207,78.6237,78.9723,49288.0
2022-09-09 11:00:00,81.58,81.6,80.93,81.02,43834.0,78.9819,79.0013,78.3526,78.4398,43834.0
2022-09-09 11:30:00,81.03,81.18,80.97,81.09,37567.0,78.4495,78.5947,78.3914,78.5075,37567.0
2022-09-09 12:00:00,81.02,81.11,80.84,81.02,30046.0,78.4398,78.5269,78.2655,78.4398,30046.0
2022-09-09 12:30:00,81.06,81.41,80.99,81.33,28831.0,78.4785,78.8174,78.4107,78.7399,28831.0
2022-09-09 13:00:00,81.35,81.61,81.3,81.5,26569.0,78.7593,79.011,78.7109,78.9045,26569.0
2022-09-09 13:30:00,81.48,81.57,81.39,81.48,35570.0,78.8851,78.9723,78.798,78.8851,35570.0
2022-09-09 14:00:00,81.48,81.78,81.4,81.77,33501.0,78.8851,79.1756,78.8077,79.1659,33501.0
2022-09-09 14:30:00,81.79,82.27,81.79,82.06,57624.0,79.1852,79.65,79.1852,79.4466,57624.0
2022-09-09 15:00:00,82.06,82.06,81.7,81.72,52094.0,79.4466,79.4466,79.0981,79.1175,52094.0
2022-09-09 15:30:00,81.71,81.76,81.52,81.56,238451.0,79.1078,79.1562,78.9238,78.9626,238451.0
2022-09-12 09:30:00,81.6,82.46,81.27,82.27,60578.0,79.0013,79.8339,78.6818,79.65,60578.0
2022-09-12 10:00:00,82.27,82.45,81.9,82.17,173915.0,79.65,79.8242,79.2917,79.5531,173915.0
2022-09-12 10:30:00,82.19,82.51,82.13,82.39,45532.0,79.5725,79.8823,79.5144,79.7661,45532.0
2022-09-12 11:00:00,82.41,82.75,82.36,82.58,34084.0,79.7855,80.1147,79.7371,79.9501,34084.0
2022-09-12 11:30:00,82.6,82.79,82.28,82.44,34955.0,79.9695,80.1534,79.6596,79.8145,34955.0
2022-09-12 12:00:00,82.43,82.61,82.33,82.59,31018.0,79.8049,79.9791,79.7081,79.9598,31018.0
2022-09-12 12:30:00,82.6,82.7,82.44,82.55,35069.0,79.9695,80.0663,79.8145,79.921,35069.0
2022-09-12 13:00:00,82.56,82.71,82.45,82.69,36359.0,79.9307,80.0759,79.8242,80.0566,36359.0
2022-09-12 13:30:00,82.67,82.72,82.47,82.5,25168.0,80.0372,80.0856,79.8436,79.8726,25168.0
2022-09-12 14:00:00,82.5,82.63,82.45,82.48,43400.0,79.8726,79.9985,79.8242,79.8533,43400.0
2022-09-12 14:30:00,82.47,82.63,82.46,82.47,41716.0,79.8436,79.9985,79.8339,79.8436,41716.0
2022-09-12 15:00:00,82.48,82.5,82.03,82.05,57663.0,79.8533,79.8726,79.4176,79.437,57663.0
2022-09-12 15:30:00,82.05,82.28,82.02,82.28,214069.0,79.437,79.6596,79.4079,79.6596,214069.0
2022-09-13 09:30:00,81.98,82.0,80.79,81.19,182203.0,79.3692,79.3886,78.2171,78.6044,182203.0
2022-09-13 10:00:00,81.16,81.35,80.7,81.16,92207.0,78.5753,78.7593,78.13,78.5753,92207.0
2022-09-13 10:30:00,81.12,81.33,80.79,80.79,83175.0,78.5366,78.7399,78.2171,78.2171,83175.0
2022-09-13 11:00:00,80.8,80.88,80.32,80.38,55188.0,78.2268,78.3042,77.7621,77.8202,55188.0
2022-09-13 11:30:00,80.38,80.62,80.31,80.4,41910.0,77.8202,78.0525,77.7524,77.8395,41910.0
2022-09-13 12:00:00,80.41,80.46,80.15,80.15,34151.0,77.8492,77.8976,77.5975,77.5975,34151.0
2022-09-13 12:30:00,80.16,80.43,80.14,80.31,34684.0,77.6072,77.8686,77.5878,77.7524,34684.0
2022-09-13 13:00:00,80.31,80.57,80.27,80.45,27196.0,77.7524,78.0041,77.7137,77.8879,27196.0
2022-09-13 13:30:00,80.43,80.47,80.12,80.19,40624.0,77.8686,77.9073,77.5684,77.6362,40624.0
2022-09-13 14:00:00,80.21,80.34,80.08,80.12,53064.0,77.6556,77.7814,77.5297,77.5684,53064.0
2022-09-13 14:30:00,80.13,80.14,79.53,79.57,47876.0,77.5781,77.5878,76.9972,77.0359,47876.0
2022-09-13 15:00:00,79.56,79.59,79.24,79.31,48074.0,77.0263,77.0553,76.7165,76.7842,48074.0
2022-09-13 15:30:00,79.3,79.35,78.71,78.8,300868.0,76.7745,76.823,76.2033,76.2905,300868.0
2022-09-14 09:30:00,78.76,79.06,78.03,78.68,186419.0,76.2517,76.5422,75.545,76.1743,186419.0
2022-09-14 10:00:00,78.68,78.81,78.27,78.37,99655.0,76.1743,76.3002,75.7773,75.8742,99655.0
2022-09-14 10:30:00,78.37,78.63,78.17,78.37,62184.0,75.8742,76.1259,75.6805,75.8742,62184.0
2022-09-14 11:00:00,78.32,78.37,77.93,77.93,49196.0,75.8258,75.8742,75.4482,75.4482,49196.0
2022-09-14 11:30:00,77.94,78.07,77.83,77.93,38530.0,75.4579,75.5837,75.3514,75.4482,38530.0
2022-09-14 12:00:00,77.94,77.97,77.68,77.69,47512.0,75.4579,75.4869,75.2061,75.2158,47512.0
2022-09-14 12:30:00,77.7,77.94,77.7,77.71,34464.0,75.2255,75.4579,75.2255,75.2352,34464.0
2022-09-14 13:00:00,77.72,78.0,77.72,78.0,41397.0,75.2449,75.5159,75.2449,75.5159,41397.0
2022-09-14 13:30:00,78.03,78.24,77.78,77.86,53194.0,75.545,75.7483,75.303,75.3804,53194.0
2022-09-14 14:00:00,77.87,77.88,77.66,77.79,58896.0,75.3901,75.3998,75.1868,75.3126,58896.0
2022-09-14 14:30:00,77.77,77.9,77.55,77.56,50540.0,75.2933,75.4191,75.0803,75.09,50540.0
2022-09-14 15:00:00,77.56,77.57,77.17,77.35,88298.0,75.09,75.0996,74.7124,74.8866,88298.0
2022-09-14 15:30:00,77.38,77.56,77.27,77.54,266555.0,74.9157,75.09,74.8092,75.0706,266555.0
2022-09-15 09:30:00,77.76,77.9,76.8,77.16,57134.0,75.2836,75.4191,74.3542,74.7027,57134.0
2022-09-15 10:00:00,77.18,77.22,76.31,76.77,48513.0,74.7221,74.7608,73.8798,74.3251,48513.0
2022-09-15 10:30:00,76.81,76.98,76.76,76.92,42789.0,74.3638,74.5284,74.3154,74.4703,42789.0
2022-09-15 11:00:00,76.92,77.0,76.68,76.86,31883.0,74.4703,74.5478,74.238,74.4123,31883.0
2022-09-15 11:30:00,76.84,76.85,76.4,76.48,65379.0,74.3929,74.4026,73.9669,74.0444,65379.0
2022-09-15 12:00:00,76.48,76.69,76.45,76.63,34029.0,74.0444,74.2477,74.0153,74.1896,34029.0
2022-09-15 12:30:00,76.63,76.88,76.54,76.88,30729.0,74.1896,74.4316,74.1024,74.4316,30729.0
2022-09-15 13:00:00,76.88,77.35,76.88,77.24,52200.0,74.4316,74.8866,74.4316,74.7802,52200.0
2022-09-15 13:30:00,77.26,77.37,76.83,76.86,56528.0,74.7995,74.906,74.3832,74.4123,56528.0
2022-09-15 14:00:00,76.86,76.89,76.77,76.84,53904.0,74.4123,74.4413,74.3251,74.3929,53904.0
2022-09-15 14:30:00,76.84,77.13,76.84,76.93,116004.0,74.3929,74.6737,74.3929,74.48,116004.0
2022-09-15 15:00:00,76.92,76.94,76.73,76.83,47265.0,74.4703,74.4897,74.2864,74.3832,47265.0
2022-09-15 15:30:00,76.83,77.25,76.77,77.06,264763.0,74.3832,74.7898,74.3251,74.6059,264763.0
2022-09-16 09:30:00,77.01,77.43,76.83,76.83,201350.0,74.5575,74.9641,74.3832,74.3832,201350.0
2022-09-16 10:00:00,76.84,76.92,76.63,76.67,22198.0,74.3929,74.4703,74.1896,74.2283,22198.0
2022-09-16 10:30:00,76.74,76.79,76.54,76.57,27899.0,74.2961,74.3445,74.1024,74.1315,27899.0
2022-09-16 11:00:00,76.56,76.83,76.43,76.61,20107.0,74.1218,74.3832,73.9959,74.1702,20107.0
2022-09-16 11:30:00,76.57,76.75,76.43,76.72,30398.0,74.1315,74.3058,73.9959,74.2767,30398.0
2022-09-16 12:00:00,76.74,76.77,76.53,76.76,41058.0,74.2961,74.3251,74.0928,74.3154,41058.0
2022-09-16 12:30:00,76.76,76.85,76.61,76.78,20038.0,74.3154,74.4026,74.1702,74.3348,20038.0
2022-09-16 13:00:00,76.78,76.78,76.59,76.64,12608.0,74.3348,74.3348,74.1509,74.1993,12608.0
2022-09-16 13:30:00,76.65,76.81,76.61,76.64,18370.0,74.2089,74.3638,74.1702,74.1993,18370.0
2022-09-16 14:00:00,76.66,76.94,76.62,76.86,32253.0,74.2186,74.4897,74.1799,74.4123,32253.0
2022-09-16 14:30:00,76.82,76.86,76.68,76.79,21648.0,74.3735,74.4123,74.238,74.3445,21648.0
2022-09-16 15:00:00,76.8,76.89,76.58,76.67,36724.0,74.3542,74.4413,74.1412,74.2283,36724.0
2022-09-16 15:30:00,76.66,76.72,76.41,76.51,289713.0,74.2186,74.2767,73.9766,74.0734,289713.0
2022-09-19 09:30:00,76.5,76.67,76.12,76.16,49831.0,74.0637,74.2283,73.6958,73.7345,49831.0
2022-09-19 10:00:00,76.13,76.27,76.1,76.23,25289.0,73.7055,73.841,73.6765,73.8023,25289.0
2022-09-19 10:30:00,76.23,76.27,75.97,76.03,31483.0,73.8023,73.841,73.5506,73.6087,31483.0
2022-09-19 11:00:00,76.04,76.14,75.83,76.01,70433.0,73.6184,73.7152,73.4151,73.5893,70433.0
2022-09-19 11:30:00,76.02,76.1,75.69,75.85,19520.0,73.599,73.6765,73.2795,73.4344,19520.0
2022-09-19 12:00:00,75.86,75.88,75.69,75.78,24749.0,73.4441,73.4635,73.2795,73.3666,24749.0
2022-09-19 12:30:00,75.79,76.2,75.79,76.18,30279.0,73.3763,73.7733,73.3763,73.7539,30279.0
2022-09-19 13:00:00,76.19,76.25,76.01,76.17,43245.0,73.7636,73.8217,73.5893,73.7442,43245.0
2022-09-19 13:30:00,76.18,76.32,76.02,76.25,38501.0,73.7539,73.8895,73.599,73.8217,38501.0
2022-09-19 14:00:00,76.24,76.33,76.06,76.12,23516.0,73.812,73.8991,73.6377,73.6958,23516.0
2022-09-19 14:30:00,76.13,76.18,76.0,76.04,20393.0,73.7055,73.7539,73.5796,73.6184,20393.0
2022-09-19 15:00:00,76.05,76.41,76.05,76.35,70712.0,73.628,73.9766,73.628,73.9185,70712.0
2022-09-19 15:30:00,76.38,76.62,76.35,76.59,250331.0,73.9475,74.1799,73.9185,74.1509,250331.0
2022-09-20 09:30:00,75.9,76.26,75.47,75.69,61017.0,73.4828,73.8314,73.0665,73.2795,61017.0
2022-09-20 10:00:00,75.72,75.81,75.63,75.69,56480.0,73.3086,73.3957,73.2214,73.2795,56480.0
2022-09-20 10:30:00,75.71,75.74,75.48,75.59,47721.0,73.2989,73.3279,73.0762,73.1827,47721.0
2022-09-20 11:00:00,75.56,75.63,75.34,75.37,35922.0,73.1537,73.2214,72.9407,72.9697,35922.0
2022-09-20 11:30:00,75.34,75.55,75.32,75.54,32200.0,72.9407,73.144,72.9213,73.1343,32200.0
2022-09-20 12:00:00,75.55,75.69,75.44,75.46,28603.0,73.144,73.2795,73.0375,73.0568,28603.0
2022-09-20 12:30:00,75.47,75.47,75.16,75.26,21114.0,73.0665,73.0665,72.7664,72.8632,21114.0
2022-09-20 13:00:00,75.25,75.27,75.07,75.09,64775.0,72.8535,72.8729,72.6793,72.6986,64775.0
2022-09-20 13:30:00,75.06,75.14,74.81,74.83,49974.0,72.6696,72.747,72.4275,72.4469,49974.0
2022-09-20 14:00:00,74.84,75.08,74.74,74.94,66043.0,72.4566,72.6889,72.3598,72.5534,66043.0
2022-09-20 14:30:00,74.92,75.05,74.68,74.98,66643.0,72.534,72.6599,72.3017,72.5921,66643.0
2022-09-20 15:00:00,74.97,75.04,74.74,74.98,98715.0,72.5824,72.6502,72.3598,72.5921,98715.0
2022-09-20 15:30:00,74.97,75.35,74.88,75.05,301731.0,72.5824,72.9503,72.4953,72.6599,301731.0
2022-09-21 09:30:00,75.29,75.66,74.94,75.66,107058.0,72.8923,73.2505,72.5534,73.2505,107058.0
2022-09-21 10:00:00,75.66,75.89,75.58,75.65,61553.0,73.2505,73.4731,73.173,73.2408,61553.0
2022-09-21 10:30:00,75.63,75.7,75.43,75.51,63671.0,73.2214,73.2892,73.0278,73.1052,63671.0
2022-09-21 11:00:00,75.54,75.57,75.12,75.29,54441.0,73.1343,73.1633,72.7277,72.8923,54441.0
2022-09-21 11:30:00,75.3,75.73,75.3,75.6,35544.0,72.9019,73.3182,72.9019,73.1924,35544.0
2022-09-21 12:00:00,75.59,75.92,75.59,75.92,21032.0,73.1827,73.5022,73.1827,73.5022,21032.0
2022-09-21 12:30:00,75.91,75.96,75.73,75.77,23145.0,73.4925,73.5409,73.3182,73.357,23145.0
2022-09-21 13:00:00,75.78,75.93,75.77,75.85,79113.0,73.3666,73.5119,73.357,73.4344,79113.0
2022-09-21 13:30:00,75.87,76.02,75.78,75.87,48213.0,73.4538,73.599,73.3666,73.4538,48213.0
2022-09-21 14:00:00,75.85,75.85,74.85,75.2,54136.0,73.4344,73.4344,72.4663,72.8051,54136.0
2022-09-21 14:30:00,75.18,75.83,75.06,75.62,49948.0,72.7858,73.4151,72.6696,73.2117,49948.0
2022-09-21 15:00:00,75.67,75.71,74.95,74.97,39138.0,73.2602,73.2989,72.5631,72.5824,39138.0
2022-09-21 15:30:00,74.94,75.08,74.67,74.69,159191.0,72.5534,72.6889,72.292,72.3114,159191.0
2022-09-22 09:30:00,74.39,74.82,74.16,74.8,80791.0,72.0209,72.4372,71.7982,72.4179,80791.0
2022-09-22 10:00:00,74.8,75.27,74.6,75.02,47252.0,72.4179,72.8729,72.2242,72.6309,47252.0
2022-09-22 10:30:00,75.06,75.33,74.9,75.15,51120.0,72.6696,72.931,72.5147,72.7567,51120.0
2022-09-22 11:00:00,75.14,75.32,74.92,75.01,43269.0,72.747,72.9213,72.534,72.6212,43269.0
2022-09-22 11:30:00,75.0,75.23,74.98,75.03,32449.0,72.6115,72.8342,72.5921,72.6405,32449.0
2022-09-22 12:00:00,75.04,75.43,75.04,75.31,31197.0,72.6502,73.0278,72.6502,72.9116,31197.0
2022-09-22 12:30:00,75.3,75.32,75.15,75.19,41801.0,72.9019,72.9213,72.7567,72.7954,41801.0
2022-09-22 13:00:00,75.19,75.26,75.12,75.22,26736.0,72.7954,72.8632,72.7277,72.8245,26736.0
2022-09-22 13:30:00,75.23,75.41,75.19,75.3,36448.0,72.8342,73.0084,72.7954,72.9019,36448.0
2022-09-22 14:00:00,75.31,75.35,75.1,75.17,37838.0,72.9116,72.9503,72.7083,72.7761,37838.0
2022-09-22 14:30:00,75.18,75.34,75.12,75.28,39096.0,72.7858,72.9407,72.7277,72.8826,39096.0
2022-09-22 15:00:00,75.31,75.44,75.17,75.27,55290.0,72.9116,73.0375,72.7761,72.8729,55290.0
2022-09-22 15:30:00,75.28,75.65,75.2,75.2,271284.0,72.8826,73.2408,72.8051,72.8051,271284.0
2022-09-23 09:30:00,75.02,75.46,74.97,75.39,67942.0,72.6309,73.0568,72.5824,72.9891,67942.0
2022-09-23 10:00:00,75.36,75.51,75.25,75.34,55942.0,72.96,73.1052,72.8535,72.9407,55942.0
2022-09-23 10:30:00,75.34,75.43,74.99,75.3,54773.0,72.9407,73.0278,72.6018,72.9019,54773.0
2022-09-23 11:00:00,75.33,75.62,75.32,75.45,43689.0,72.931,73.2117,72.9213,73.0472,43689.0
2022-09-23 11:30:00,75.44,75.48,75.18,75.34,42756.0,73.0375,73.0762,72.7858,72.9407,42756.0
2022-09-23 12:00:00,75.33,75.33,74.87,74.87,36451.0,72.931,72.931,72.4856,72.4856,36451.0
2022-09-23 12:30:00,74.86,74.96,74.7,74.96,39290.0,72.4759,72.5728,72.321,72.5728,39290.0
2022-09-23 13:00:00,74.96,75.15,74.89,74.99,26861.0,72.5728,72.7567,72.505,72.6018,26861.0
2022-09-23 13:30:00,75.01,75.21,74.98,75.14,39456.0,72.6212,72.8148,72.5921,72.747,39456.0
2022-09-23 14:00:00,75.12,75.14,74.48,74.57,35128.0,72.7277,72.747,72.108,72.1952,35128.0
2022-09-23 14:30:00,74.57,74.57,74.32,74.33,37081.0,72.1952,72.1952,71.9531,71.9628,37081.0
2022-09-23 15:00:00,74.33,75.0,74.32,74.91,48211.0,71.9628,72.6115,71.9531,72.5244,48211.0
2022-09-23 15:30:00,74.94,75.27,74.92,75.25,176942.0,72.5534,72.8729,72.534,72.8535,176942.0
2022-09-26 09:30:00,75.45,75.85,75.35,75.35,78028.0,73.0472,73.4344,72.9503,72.9503,78028.0
2022-09-26 10:00:00,75.34,75.78,75.33,75.74,54340.0,72.9407,73.3666,72.931,73.3279,54340.0
2022-09-26 10:30:00,75.75,75.85,75.54,75.69,35205.0,73.3376,73.4344,73.1343,73.2795,35205.0
2022-09-26 11:00:00,75.7,75.91,75.51,75.56,56478.0,73.2892,73.4925,73.1052,73.1537,56478.0
2022-09-26 11:30:00,75.55,75.76,75.47,75.74,40992.0,73.144,73.3473,73.0665,73.3279,40992.0
2022-09-26 12:00:00,75.72,75.73,75.24,75.33,37920.0,73.3086,73.3182,72.8438,72.931,37920.0
2022-09-26 12:30:00,75.31,75.34,75.11,75.28,25129.0,72.9116,72.9407,72.718,72.8826,25129.0
2022-09-26 13:00:00,75.27,75.27,74.9,74.93,27000.0,72.8729,72.8729,72.5147,72.5437,27000.0
2022-09-26 13:30:00,74.94,75.24,74.94,75.09,49700.0,72.5534,72.8438,72.5534,72.6986,49700.0
2022-09-26 14:00:00,75.09,75.26,74.97,74.98,30348.0,72.6986,72.8632,72.5824,72.5921,30348.0
2022-09-26 14:30:00,74.96,75.21,74.83,75.15,31222.0,72.5728,72.8148,72.4469,72.7567,31222.0
2022-09-26 15:00:00,75.17,75.47,75.17,75.33,60247.0,72.7761,73.0665,72.7761,72.931,60247.0
2022-09-26 15:30:00,75.31,75.78,75.23,75.27,247225.0,72.9116,73.3666,72.8342,72.8729,247225.0
2022-09-27 09:30:00,75.28,75.89,75.15,75.53,63212.0,72.8826,73.4731,72.7567,73.1246,63212.0
2022-09-27 10:00:00,75.53,75.53,75.05,75.07,35669.0,73.1246,73.1246,72.6599,72.6793,35669.0
2022-09-27 10:30:00,75.08,75.52,75.06,75.37,86926.0,72.6889,73.1149,72.6696,72.9697,86926.0
2022-09-27 11:00:00,75.33,75.44,74.67,74.67,204074.0,72.931,73.0375,72.292,72.292,204074.0
2022-09-27 11:30:00,74.67,74.73,74.43,74.45,49071.0,72.292,72.3501,72.0596,72.079,49071.0
2022-09-27 12:00:00,74.44,74.47,74.04,74.17,54443.0,72.0693,72.0984,71.6821,71.8079,54443.0
2022-09-27 12:30:00,74.16,74.34,74.09,74.28,42444.0,71.7982,71.9725,71.7305,71.9144,42444.0
2022-09-27 13:00:00,74.26,74.29,73.79,73.8,67220.0,71.8951,71.9241,71.44,71.4497,67220.0
2022-09-27 13:30:00,73.78,73.83,73.31,73.38,27591.0,71.4303,71.4787,70.9753,71.0431,27591.0
2022-09-27 14:00:00,73.36,73.46,73.12,73.37,41293.0,71.0237,71.1205,70.7914,71.0334,41293.0
2022-09-27 14:30:00,73.34,73.4,73.18,73.29,43999.0,71.0044,71.0624,70.8494,70.9559,43999.0
2022-09-27 15:00:00,73.28,73.3,73.01,73.22,91939.0,70.9463,70.9656,70.6849,70.8882,91939.0
2022-09-27 15:30:00,73.22,73.27,72.86,73.22,266109.0,70.8882,70.9366,70.5396,70.8882,266109.0
2022-09-28 09:30:00,73.75,73.9,72.86,73.36,89985.0,71.4013,71.5465,70.5396,71.0237,89985.0
2022-09-28 10:00:00,73.37,73.65,73.17,73.52,43855.0,71.0334,71.3045,70.8398,71.1786,43855.0
2022-09-28 10:30:00,73.5,73.61,73.2,73.22,42058.0,71.1593,71.2658,70.8688,70.8882,42058.0
2022-09-28 11:00:00,73.22,73.65,73.1,73.48,107968.0,70.8882,71.3045,70.772,71.1399,107968.0
2022-09-28 11:30:00,73.52,73.7,73.41,73.68,66709.0,71.1786,71.3529,71.0721,71.3335,66709.0
2022-09-28 12:00:00,73.69,74.03,73.64,73.9,49112.0,71.3432,71.6724,71.2948,71.5465,49112.0
2022-09-28 12:30:00,73.9,73.93,73.78,73.86,66744.0,71.5465,71.5756,71.4303,71.5078,66744.0
2022-09-28 13:00:00,73.87,74.05,73.71,73.92,24509.0,71.5175,71.6917,71.3626,71.5659,24509.0
2022-09-28 13:30:00,73.9,74.0,73.73,73.79,37833.0,71.5465,71.6433,71.3819,71.44,37833.0
2022-09-28 14:00:00,73.79,73.9,73.75,73.78,39847.0,71.44,71.5465,71.4013,71.4303,39847.0
2022-09-28 14:30:00,73.79,74.07,73.78,74.05,45759.0,71.44,71.7111,71.4303,71.6917,45759.0
2022-09-28 15:00:00,74.04,74.27,74.0,74.23,79854.0,71.6821,71.9047,71.6433,71.866,79854.0
2022-09-28 15:30:00,74.24,74.49,74.0,74.02,330173.0,71.8757,72.1177,71.6433,71.6627,330173.0
2022-09-29 09:30:00,74.01,74.08,73.28,73.31,44461.0,71.653,71.7208,70.9463,70.9753,44461.0
2022-09-29 10:00:00,73.3,73.57,73.19,73.45,31644.0,70.9656,71.227,70.8591,71.1109,31644.0
2022-09-29 10:30:00,73.41,73.49,73.17,73.34,24644.0,71.0721,71.1496,70.8398,71.0044,24644.0
2022-09-29 11:00:00,73.34,73.72,73.31,73.42,30856.0,71.0044,71.3723,70.9753,71.0818,30856.0
2022-09-29 11:30:00,73.44,73.58,73.31,73.44,25186.0,71.1012,71.2367,70.9753,71.1012,25186.0
2022-09-29 12:00:00,73.44,73.5,73.19,73.25,58408.0,71.1012,71.1593,70.8591,70.9172,58408.0
2022-09-29 12:30:00,73.25,73.27,72.82,72.84,36866.0,70.9172,70.9366,70.5009,70.5203,36866.0
2022-09-29 13:00:00,72.82,72.82,72.63,72.75,33949.0,70.5009,70.5009,70.317,70.4331,33949.0
2022-09-29 13:30:00,72.74,72.97,72.69,72.81,72702.0,70.4235,70.6461,70.3751,70.4912,72702.0
2022-09-29 14:00:00,72.81,72.99,72.57,72.98,94231.0,70.4912,70.6655,70.2589,70.6558,94231.0
2022-09-29 14:30:00,72.95,73.03,72.66,72.66,48929.0,70.6268,70.7042,70.346,70.346,48929.0
2022-09-29 15:00:00,72.71,72.81,72.61,72.66,39182.0,70.3944,70.4912,70.2976,70.346,39182.0
2022-09-29 15:30:00,72.65,73.05,72.64,72.92,221099.0,70.3363,70.7236,70.3266,70.5977,221099.0
2022-09-30 09:30:00,72.95,73.29,72.05,72.45,37584.0,70.6268,70.9559,69.7554,70.1427,37584.0
2022-09-30 10:00:00,72.44,72.71,72.17,72.32,45588.0,70.133,70.3944,69.8716,70.0168,45588.0
2022-09-30 10:30:00,72.39,72.73,72.34,72.55,69760.0,70.0846,70.4138,70.0362,70.2395,69760.0
2022-09-30 11:00:00,72.59,72.69,72.39,72.56,28804.0,70.2782,70.3751,70.0846,70.2492,28804.0
2022-09-30 11:30:00,72.56,72.64,72.07,72.19,38949.0,70.2492,70.3266,69.7748,69.891,38949.0
2022-09-30 12:00:00,72.19,72.31,72.06,72.26,29659.0,69.891,70.0072,69.7651,69.9587,29659.0
2022-09-30 12:30:00,72.27,72.36,72.08,72.08,28434.0,69.9684,70.0556,69.7845,69.7845,28434.0
2022-09-30 13:00:00,72.09,72.1,71.87,72.05,37982.0,69.7942,69.8038,69.5812,69.7554,37982.0
2022-09-30 13:30:00,72.07,72.16,71.81,71.87,44326.0,69.7748,69.8619,69.5231,69.5812,44326.0
2022-09-30 14:00:00,71.89,72.05,71.82,71.86,25829.0,69.6005,69.7554,69.5328,69.5715,25829.0
2022-09-30 14:30:00,71.87,71.91,71.51,71.64,53391.0,69.5812,69.6199,69.2326,69.3585,53391.0
2022-09-30 15:00:00,71.59,72.03,71.57,71.89,46455.0,69.3101,69.7361,69.2907,69.6005,46455.0
2022-09-30 15:30:00,71.9,71.98,71.37,71.45,282194.0,69.6102,69.6877,69.0971,69.1745,282194.0
2022-10-03 09:30:00,71.8,72.25,71.65,72.06,55107.0,69.5134,69.9491,69.3682,69.7651,55107.0
2022-10-03 10:00:00,72.15,72.57,72.15,72.39,46041.0,69.8523,70.2589,69.8523,70.0846,46041.0
2022-10-03 10:30:00,72.36,72.52,72.19,72.2,48213.0,70.0556,70.2105,69.891,69.9007,48213.0
2022-10-03 11:00:00,72.2,72.52,72.2,72.5,33953.0,69.9007,70.2105,69.9007,70.1911,33953.0
2022-10-03 11:30:00,72.49,72.57,72.01,72.04,40057.0,70.1814,70.2589,69.7167,69.7458,40057.0
2022-10-03 12:00:00,72.05,72.2,71.92,72.0,66623.0,69.7554,69.9007,69.6296,69.707,66623.0
2022-10-03 12:30:00,72.02,72.25,72.0,72.22,36660.0,69.7264,69.9491,69.707,69.92,36660.0
2022-10-03 13:00:00,72.24,72.65,72.24,72.48,29930.0,69.9394,70.3363,69.9394,70.1717,29930.0
2022-10-03 13:30:00,72.47,72.62,72.46,72.59,20772.0,70.1621,70.3073,70.1524,70.2782,20772.0
2022-10-03 14:00:00,72.64,72.86,72.62,72.83,40856.0,70.3266,70.5396,70.3073,70.5106,40856.0
2022-10-03 14:30:00,72.83,72.87,72.75,72.81,57482.0,70.5106,70.5493,70.4331,70.4912,57482.0
2022-10-03 15:00:00,72.81,72.99,72.78,72.93,65217.0,70.4912,70.6655,70.4622,70.6074,65217.0
2022-10-03 15:30:00,72.92,73.03,72.84,72.87,243742.0,70.5977,70.7042,70.5203,70.5493,243742.0
2022-10-04 09:30:00,72.9,73.87,72.58,73.63,64419.0,70.5784,71.5175,70.2686,71.2851,64419.0
2022-10-04 10:00:00,73.78,73.97,73.7,73.89,35615.0,71.4303,71.6143,71.3529,71.5368,35615.0
2022-10-04 10:30:00,73.85,73.92,73.27,73.49,42922.0,71.4981,71.5659,70.9366,71.1496,42922.0
2022-10-04 11:00:00,73.5,73.67,73.39,73.67,59250.0,71.1593,71.3238,71.0528,71.3238,59250.0
2022-10-04 11:30:00,73.69,73.83,73.51,73.67,42125.0,71.3432,71.4787,71.1689,71.3238,42125.0
2022-10-04 12:00:00,73.69,73.9,73.66,73.88,24587.0,71.3432,71.5465,71.3142,71.5272,24587.0
2022-10-04 12:30:00,73.87,73.91,73.53,73.54,27146.0,71.5175,71.5562,71.1883,71.198,27146.0
2022-10-04 13:00:00,73.54,73.54,73.1,73.26,54069.0,71.198,71.198,70.772,70.9269,54069.0
2022-10-04 13:30:00,73.25,73.3,73.12,73.13,42348.0,70.9172,70.9656,70.7914,70.801,42348.0
2022-10-04 14:00:00,73.08,73.25,72.9,72.91,50408.0,70.7526,70.9172,70.5784,70.588,50408.0
2022-10-04 14:30:00,72.9,73.24,72.86,73.2,34809.0,70.5784,70.9075,70.5396,70.8688,34809.0
2022-10-04 15:00:00,73.22,73.33,73.07,73.31,59451.0,70.8882,70.9947,70.743,70.9753,59451.0
2022-10-04 15:30:00,73.31,73.46,73.21,73.33,146690.0,70.9753,71.1205,70.8785,70.9947,146690.0
2022-10-05 09:30:00,73.44,73.44,72.62,72.63,93576.0,71.1012,71.1012,70.3073,70.317,93576.0
2022-10-05 10:00:00,72.65,72.97,72.1,72.11,265180.0,70.3363,70.6461,69.8038,69.8135,265180.0
2022-10-05 10:30:00,72.11,72.57,71.95,71.95,308775.0,69.8135,70.2589,69.6586,69.6586,308775.0
2022-10-05 11:00:00,71.95,72.18,71.89,71.92,97460.0,69.6586,69.8813,69.6005,69.6296,97460.0
2022-10-05 11:30:00,71.94,72.39,71.94,72.21,57545.0,69.6489,70.0846,69.6489,69.9103,57545.0
2022-10-05 12:00:00,72.2,72.59,72.08,72.39,145585.0,69.9007,70.2782,69.7845,70.0846,145585.0
2022-10-05 12:30:00,72.36,72.76,72.35,72.47,92061.0,70.0556,70.4428,70.0459,70.1621,92061.0
2022-10-05 13:00:00,72.45,72.6,72.38,72.52,72662.0,70.1427,70.2879,70.0749,70.2105,72662.0
2022-10-05 13:30:00,72.52,72.54,72.28,72.32,86420.0,70.2105,70.2298,69.9781,70.0168,86420.0
2022-10-05 14:00:00,72.33,72.67,72.32,72.59,85389.0,70.0265,70.3557,70.0168,70.2782,85389.0
2022-10-05 14:30:00,72.59,72.63,72.34,72.45,46694.0,70.2782,70.317,70.0362,70.1427,46694.0
2022-10-05 15:00:00,72.47,72.81,72.47,72.74,87747.0,70.1621,70.4912,70.1621,70.4235,87747.0
2022-10-05 15:30:00,72.74,72.84,72.33,72.48,323633.0,70.4235,70.5203,70.0265,70.1717,323633.0
2022-10-06 09:30:00,72.63,72.64,71.81,71.92,29829.0,70.317,70.3266,69.5231,69.6296,29829.0
2022-10-06 10:00:00,71.84,72.11,71.67,71.92,31787.0,69.5521,69.8135,69.3875,69.6296,31787.0
2022-10-06 10:30:00,71.96,72.4,71.8,72.4,32980.0,69.6683,70.0943,69.5134,70.0943,32980.0
2022-10-06 11:00:00,72.39,72.62,72.26,72.57,40517.0,70.0846,70.3073,69.9587,70.2589,40517.0
2022-10-06 11:30:00,72.56,72.57,72.26,72.28,35614.0,70.2492,70.2589,69.9587,69.9781,35614.0
2022-10-06 12:00:00,72.28,72.49,72.25,72.43,33847.0,69.9781,70.1814,69.9491,70.1233,33847.0
2022-10-06 12:30:00,72.44,72.48,72.4,72.42,20218.0,70.133,70.1717,70.0943,70.1137,20218.0
2022-10-06 13:00:00,72.42,72.64,72.33,72.51,39229.0,70.1137,70.3266,70.0265,70.2008,39229.0
2022-10-06 13:30:00,72.51,72.51,72.35,72.41,19593.0,70.2008,70.2008,70.0459,70.104,19593.0
2022-10-06 14:00:00,72.38,72.39,71.96,72.06,24190.0,70.0749,70.0846,69.6683,69.7651,24190.0
2022-10-06 14:30:00,72.06,72.11,71.91,71.98,35966.0,69.7651,69.8135,69.6199,69.6877,35966.0
2022-10-06 15:00:00,71.96,72.23,71.81,72.17,50200.0,69.6683,69.9297,69.5231,69.8716,50200.0
2022-10-06 15:30:00,72.17,72.23,71.78,71.81,142063.0,69.8716,69.9297,69.494,69.5231,142063.0
2022-10-07 09:30:00,71.89,71.92,70.88,70.94,48611.0,69.6005,69.6296,68.6227,68.6808,48611.0
2022-10-07 10:00:00,70.98,71.37,70.88,71.28,14313.0,68.7195,69.0971,68.6227,69.01,14313.0
2022-10-07 10:30:00,71.25,71.36,71.05,71.09,19931.0,68.9809,69.0874,68.7873,68.826,19931.0
2022-10-07 11:00:00,71.07,71.2,70.79,70.92,32906.0,68.8066,68.9325,68.5356,68.6614,32906.0
2022-10-07 11:30:00,70.88,70.97,70.74,70.77,45002.0,68.6227,68.7098,68.4872,68.5162,45002.0
2022-10-07 12:00:00,70.75,70.8,70.43,70.45,25075.0,68.4968,68.5452,68.187,68.2064,25075.0
2022-10-07 12:30:00,70.45,70.76,70.45,70.68,34992.0,68.2064,68.5065,68.2064,68.4291,34992.0
2022-10-07 13:00:00,70.68,70.88,70.68,70.82,25960.0,68.4291,68.6227,68.4291,68.5646,25960.0
2022-10-07 13:30:00,70.78,70.8,70.63,70.67,23565.0,68.5259,68.5452,68.3807,68.4194,23565.0
2022-10-07 14:00:00,70.68,70.83,70.58,70.62,32796.0,68.4291,68.5743,68.3323,68.371,32796.0
2022-10-07 14:30:00,70.61,70.65,70.5,70.61,36671.0,68.3613,68.4,68.2548,68.3613,36671.0
2022-10-07 15:00:00,70.6,70.68,70.31,70.37,53751.0,68.3516,68.4291,68.0709,68.1289,53751.0
2022-10-07 15:30:00,70.37,70.75,70.34,70.7,157819.0,68.1289,68.4968,68.0999,68.4484,157819.0
2022-10-10 09:30:00,70.42,70.87,70.28,70.77,52746.0,68.1773,68.613,68.0418,68.5162,52746.0
2022-10-10 10:00:00,70.77,70.86,70.32,70.77,50604.0,68.5162,68.6033,68.0805,68.5162,50604.0
2022-10-10 10:30:00,70.81,71.09,70.58,71.05,20571.0,68.5549,68.826,68.3323,68.7873,20571.0
2022-10-10 11:00:00,71.02,71.02,70.52,70.63,10922.0,68.7582,68.7582,68.2742,68.3807,10922.0
2022-10-10 11:30:00,70.65,70.84,70.61,70.74,13132.0,68.4,68.584,68.3613,68.4872,13132.0
2022-10-10 12:00:00,70.73,70.74,70.34,70.34,11777.0,68.4775,68.4872,68.0999,68.0999,11777.0
2022-10-10 12:30:00,70.36,70.42,70.17,70.19,30258.0,68.1193,68.1773,67.9353,67.9547,30258.0
2022-10-10 13:00:00,70.21,70.45,70.16,70.43,19501.0,67.974,68.2064,67.9256,68.187,19501.0
2022-10-10 13:30:00,70.44,70.82,70.42,70.71,20987.0,68.1967,68.5646,68.1773,68.4581,20987.0
2022-10-10 14:00:00,70.71,71.0,70.7,70.99,36402.0,68.4581,68.7389,68.4484,68.7292,36402.0
2022-10-10 14:30:00,70.97,71.14,70.97,71.07,23750.0,68.7098,68.8744,68.7098,68.8066,23750.0
2022-10-10 15:00:00,71.09,71.28,70.94,71.08,31789.0,68.826,69.01,68.6808,68.8163,31789.0
2022-10-10 15:30:00,71.06,71.3,71.06,71.17,106338.0,68.797,69.0293,68.797,68.9035,106338.0
2022-10-11 09:30:00,71.29,71.67,71.23,71.61,89594.0,69.0196,69.3875,68.9616,69.3294,89594.0
2022-10-11 10:00:00,71.62,71.96,71.49,71.79,58727.0,69.3391,69.6683,69.2133,69.5037,58727.0
2022-10-11 10:30:00,71.8,72.28,71.69,72.25,62178.0,69.5134,69.9781,69.4069,69.9491,62178.0
2022-10-11 11:00:00,72.23,72.5,72.17,72.22,61060.0,69.9297,70.1911,69.8716,69.92,61060.0
2022-10-11 11:30:00,72.23,72.59,72.1,72.55,54336.0,69.9297,70.2782,69.8038,70.2395,54336.0
2022-10-11 12:00:00,72.55,72.56,72.25,72.25,26302.0,70.2395,70.2492,69.9491,69.9491,26302.0
2022-10-11 12:30:00,72.27,72.33,72.16,72.18,22756.0,69.9684,70.0265,69.8619,69.8813,22756.0
2022-10-11 13:00:00,72.17,72.34,72.06,72.1,38140.0,69.8716,70.0362,69.7651,69.8038,38140.0
2022-10-11 13:30:00,72.1,72.4,72.0,72.4,50356.0,69.8038,70.0943,69.707,70.0943,50356.0
2022-10-11 14:00:00,72.39,72.46,72.23,72.39,27954.0,70.0846,70.1524,69.9297,70.0846,27954.0
2022-10-11 14:30:00,72.4,72.48,72.0,72.01,31654.0,70.0943,70.1717,69.707,69.7167,31654.0
2022-10-11 15:00:00,71.96,72.19,71.86,72.03,45675.0,69.6683,69.891,69.5715,69.7361,45675.0
2022-10-11 15:30:00,72.03,72.14,71.86,71.91,168471.0,69.7361,69.8426,69.5715,69.6199,168471.0
2022-10-12 09:30:00,72.26,72.68,72.1,72.49,100786.0,69.9587,70.3654,69.8038,70.1814,100786.0
2022-10-12 10:00:00,72.46,72.67,72.42,72.61,25777.0,70.1524,70.3557,70.1137,70.2976,25777.0
2022-10-12 10:30:00,72.57,72.64,72.25,72.25,44292.0,70.2589,70.3266,69.9491,69.9491,44292.0
2022-10-12 11:00:00,72.22,72.5,72.22,72.46,25301.0,69.92,70.1911,69.92,70.1524,25301.0
2022-10-12 11:30:00,72.46,72.54,72.4,72.48,31573.0,70.1524,70.2298,70.0943,70.1717,31573.0
2022-10-12 12:00:00,72.47,72.58,72.39,72.56,30878.0,70.1621,70.2686,70.0846,70.2492,30878.0
2022-10-12 12:30:00,72.59,72.65,72.24,72.37,208042.0,70.2782,70.3363,69.9394,70.0652,208042.0
2022-10-12 13:00:00,72.38,72.46,72.25,72.41,26521.0,70.0749,70.1524,69.9491,70.104,26521.0
2022-10-12 13:30:00,72.37,72.37,72.03,72.13,81160.0,70.0652,70.0652,69.7361,69.8329,81160.0
2022-10-12 14:00:00,72.14,72.39,72.04,72.35,54935.0,69.8426,70.0846,69.7458,70.0459,54935.0
2022-10-12 14:30:00,72.37,72.42,72.03,72.05,24107.0,70.0652,70.1137,69.7361,69.7554,24107.0
2022-10-12 15:00:00,72.05,72.1,71.89,72.0,112004.0,69.7554,69.8038,69.6005,69.707,112004.0
2022-10-12 15:30:00,72.01,72.17,71.86,71.86,227038.0,69.7167,69.8716,69.5715,69.5715,227038.0
2022-10-13 09:30:00,71.3,71.76,70.91,71.46,54985.0,69.0293,69.4747,68.6517,69.1842,54985.0
2022-10-13 10:00:00,71.51,71.98,71.4,71.49,36787.0,69.2326,69.6877,69.1261,69.2133,36787.0
2022-10-13 10:30:00,71.46,71.65,71.3,71.33,46504.0,69.1842,69.3682,69.0293,69.0584,46504.0
2022-10-13 11:00:00,71.35,72.17,71.27,72.14,60266.0,69.0777,69.8716,69.0003,69.8426,60266.0
2022-10-13 11:30:00,72.15,72.9,72.09,72.48,40188.0,69.8523,70.5784,69.7942,70.1717,40188.0
2022-10-13 12:00:00,72.51,72.66,72.44,72.52,29245.0,70.2008,70.346,70.133,70.2105,29245.0
2022-10-13 12:30:00,72.52,72.93,72.52,72.88,24052.0,70.2105,70.6074,70.2105,70.559,24052.0
2022-10-13 13:00:00,72.89,72.95,72.74,72.91,39267.0,70.5687,70.6268,70.4235,70.588,39267.0
2022-10-13 13:30:00,72.92,73.22,72.9,73.22,35883.0,70.5977,70.8882,70.5784,70.8882,35883.0
2022-10-13 14:00:00,73.2,73.28,72.93,72.94,32106.0,70.8688,70.9463,70.6074,70.6171,32106.0
2022-10-13 14:30:00,72.98,73.34,72.98,73.3,31565.0,70.6558,71.0044,70.6558,70.9656,31565.0
2022-10-13 15:00:00,73.3,73.41,73.02,73.02,59132.0,70.9656,71.0721,70.6945,70.6945,59132.0
2022-10-13 15:30:00,73.01,73.33,72.88,73.11,185046.0,70.6849,70.9947,70.559,70.7817,185046.0
2022-10-14 09:30:00,73.46,73.56,72.93,73.45,60870.0,71.1205,71.2173,70.6074,71.1109,60870.0
2022-10-14 10:00:00,73.41,73.43,72.45,72.6,40739.0,71.0721,71.0915,70.1427,70.2879,40739.0
2022-10-14 10:30:00,72.51,72.85,72.31,72.78,41753.0,70.2008,70.53,70.0072,70.4622,41753.0
2022-10-14 11:00:00,72.81,72.97,72.7,72.97,51944.0,70.4912,70.6461,70.3847,70.6461,51944.0
2022-10-14 11:30:00,72.96,73.03,72.59,72.74,42546.0,70.6365,70.7042,70.2782,70.4235,42546.0
2022-10-14 12:00:00,72.74,72.8,72.24,72.31,45186.0,70.4235,70.4816,69.9394,70.0072,45186.0
2022-10-14 12:30:00,72.3,72.47,72.15,72.27,29482.0,69.9975,70.1621,69.8523,69.9684,29482.0
2022-10-14 13:00:00,72.3,72.46,72.21,72.38,67246.0,69.9975,70.1524,69.9103,70.0749,67246.0
2022-10-14 13:30:00,72.38,72.61,72.32,72.59,28947.0,70.0749,70.2976,70.0168,70.2782,28947.0
2022-10-14 14:00:00,72.57,72.57,72.32,72.44,33574.0,70.2589,70.2589,70.0168,70.133,33574.0
2022-10-14 14:30:00,72.42,72.49,72.3,72.49,78034.0,70.1137,70.1814,69.9975,70.1814,78034.0
2022-10-14 15:00:00,72.5,72.66,72.34,72.65,65796.0,70.1911,70.346,70.0362,70.3363,65796.0
2022-10-14 15:30:00,72.64,72.83,72.42,72.52,254063.0,70.3266,70.5106,70.1137,70.2105,254063.0
2022-10-17 09:30:00,72.96,73.64,72.96,73.49,61243.0,70.6365,71.2948,70.6365,71.1496,61243.0
2022-10-17 10:00:00,73.49,73.96,73.2,73.52,38109.0,71.1496,71.6046,70.8688,71.1786,38109.0
2022-10-17 10:30:00,73.46,73.83,73.38,73.65,43861.0,71.1205,71.4787,71.0431,71.3045,43861.0
2022-10-17 11:00:00,73.65,73.81,73.37,73.79,52566.0,71.3045,71.4594,71.0334,71.44,52566.0
2022-10-17 11:30:00,73.82,74.03,73.81,74.03,37846.0,71.4691,71.6724,71.4594,71.6724,37846.0
2022-10-17 12:00:00,74.04,74.31,74.04,74.27,52091.0,71.6821,71.9435,71.6821,71.9047,52091.0
2022-10-17 12:30:00,74.29,74.41,74.25,74.31,58518.0,71.9241,72.0403,71.8854,71.9435,58518.0
2022-10-17 13:00:00,74.31,74.41,74.2,74.29,33905.0,71.9435,72.0403,71.837,71.9241,33905.0
2022-10-17 13:30:00,74.28,74.39,74.23,74.39,47130.0,71.9144,72.0209,71.866,72.0209,47130.0
2022-10-17 14:00:00,74.39,74.45,74.0,74.16,45559.0,72.0209,72.079,71.6433,71.7982,45559.0
2022-10-17 14:30:00,74.15,74.33,74.13,74.28,51497.0,71.7886,71.9628,71.7692,71.9144,51497.0
2022-10-17 15:00:00,74.28,74.35,74.14,74.2,73321.0,71.9144,71.9822,71.7789,71.837,73321.0
2022-10-17 15:30:00,74.18,74.32,73.94,73.99,220377.0,71.8176,71.9531,71.5852,71.6337,220377.0
2022-10-18 09:30:00,74.79,75.89,74.75,75.64,59854.0,72.4082,73.4731,72.3695,73.2311,59854.0
2022-10-18 10:00:00,75.55,75.63,75.06,75.2,33854.0,73.144,73.2214,72.6696,72.8051,33854.0
2022-10-18 10:30:00,75.26,75.53,75.12,75.18,28194.0,72.8632,73.1246,72.7277,72.7858,28194.0
2022-10-18 11:00:00,75.18,75.24,74.47,74.61,33935.0,72.7858,72.8438,72.0984,72.2339,33935.0
2022-10-18 11:30:00,74.61,74.77,74.47,74.6,22575.0,72.2339,72.3888,72.0984,72.2242,22575.0
2022-10-18 12:00:00,74.58,74.62,74.22,74.26,26861.0,72.2049,72.2436,71.8563,71.8951,26861.0
2022-10-18 12:30:00,74.2,74.5,74.2,74.26,21738.0,71.837,72.1274,71.837,71.8951,21738.0
2022-10-18 13:00:00,74.24,74.4,74.08,74.31,30236.0,71.8757,72.0306,71.7208,71.9435,30236.0
2022-10-18 13:30:00,74.31,74.48,74.26,74.38,24259.0,71.9435,72.108,71.8951,72.0112,24259.0
2022-10-18 14:00:00,74.38,74.43,74.14,74.28,27806.0,72.0112,72.0596,71.7789,71.9144,27806.0
2022-10-18 14:30:00,74.29,74.3,73.73,73.96,42461.0,71.9241,71.9338,71.3819,71.6046,42461.0
2022-10-18 15:00:00,73.97,73.99,73.66,73.68,47191.0,71.6143,71.6337,71.3142,71.3335,47191.0
2022-10-18 15:30:00,73.67,73.88,73.6,73.87,195547.0,71.3238,71.5272,71.2561,71.5175,195547.0
2022-10-19 09:30:00,74.03,75.02,73.98,74.06,64460.0,71.6724,72.6309,71.624,71.7014,64460.0
2022-10-19 10:00:00,74.06,74.43,73.81,74.4,52356.0,71.7014,72.0596,71.4594,72.0306,52356.0
2022-10-19 10:30:00,74.37,74.69,74.34,74.46,62671.0,72.0016,72.3114,71.9725,72.0887,62671.0
2022-10-19 11:00:00,74.43,74.46,73.85,73.88,69190.0,72.0596,72.0887,71.4981,71.5272,69190.0
2022-10-19 11:30:00,73.88,74.19,73.71,74.12,40221.0,71.5272,71.8273,71.3626,71.7595,40221.0
2022-10-19 12:00:00,74.11,74.13,73.8,73.86,33215.0,71.7498,71.7692,71.4497,71.5078,33215.0
2022-10-19 12:30:00,73.86,73.93,73.57,73.62,26058.0,71.5078,71.5756,71.227,71.2754,26058.0
2022-10-19 13:00:00,73.61,73.65,73.29,73.58,60166.0,71.2658,71.3045,70.9559,71.2367,60166.0
2022-10-19 13:30:00,73.59,73.68,73.32,73.53,27212.0,71.2464,71.3335,70.985,71.1883,27212.0
2022-10-19 14:00:00,73.52,73.8,73.51,73.74,31705.0,71.1786,71.4497,71.1689,71.3916,31705.0
2022-10-19 14:30:00,73.73,73.86,73.51,73.57,43906.0,71.3819,71.5078,71.1689,71.227,43906.0
2022-10-19 15:00:00,73.59,73.87,73.52,73.65,51335.0,71.2464,71.5175,71.1786,71.3045,51335.0
2022-10-19 15:30:00,73.65,73.78,73.56,73.64,255097.0,71.3045,71.4303,71.2173,71.2948,255097.0
2022-10-20 09:30:00,73.56,73.78,73.26,73.51,40137.0,71.2173,71.4303,70.9269,71.1689,40137.0
2022-10-20 10:00:00,73.47,73.98,73.44,73.88,35717.0,71.1302,71.624,71.1012,71.5272,35717.0
2022-10-20 10:30:00,73.91,73.94,73.07,73.3,29677.0,71.5562,71.5852,70.743,70.9656,29677.0
2022-10-20 11:00:00,73.32,73.32,72.79,73.05,33578.0,70.985,70.985,70.4719,70.7236,33578.0
2022-10-20 11:30:00,73.03,73.23,73.03,73.04,29601.0,70.7042,70.8979,70.7042,70.7139,29601.0
2022-10-20 12:00:00,73.08,73.16,72.84,72.93,38061.0,70.7526,70.8301,70.5203,70.6074,38061.0
2022-10-20 12:30:00,72.95,72.96,72.76,72.91,24708.0,70.6268,70.6365,70.4428,70.588,24708.0
2022-10-20 13:00:00,72.89,73.0,72.72,72.95,38863.0,70.5687,70.6752,70.4041,70.6268,38863.0
2022-10-20 13:30:00,72.94,72.99,72.61,72.68,44077.0,70.6171,70.6655,70.2976,70.3654,44077.0
2022-10-20 14:00:00,72.68,72.7,72.37,72.47,50494.0,70.3654,70.3847,70.0652,70.1621,50494.0
2022-10-20 14:30:00,72.43,72.63,72.33,72.51,47175.0,70.1233,70.317,70.0265,70.2008,47175.0
2022-10-20 15:00:00,72.51,72.63,72.24,72.33,64179.0,70.2008,70.317,69.9394,70.0265,64179.0
2022-10-20 15:30:00,72.32,72.37,72.14,72.16,303623.0,70.0168,70.0652,69.8426,69.8619,303623.0
2022-10-21 09:30:00,71.85,72.51,71.21,72.48,155172.0,69.5618,70.2008,68.9422,70.1717,155172.0
2022-10-21 10:00:00,72.53,72.77,72.33,72.36,21100.0,70.2202,70.4525,70.0265,70.0556,21100.0
2022-10-21 10:30:00,72.31,72.47,72.07,72.13,26813.0,70.0072,70.1621,69.7748,69.8329,26813.0
2022-10-21 11:00:00,72.12,72.42,71.97,72.37,26580.0,69.8232,70.1137,69.678,70.0652,26580.0
2022-10-21 11:30:00,72.36,72.5,72.18,72.39,24451.0,70.0556,70.1911,69.8813,70.0846,24451.0
2022-10-21 12:00:00,72.37,72.68,72.37,72.6,56917.0,70.0652,70.3654,70.0652,70.2879,56917.0
2022-10-21 12:30:00,72.62,72.98,72.55,72.92,27708.0,70.3073,70.6558,70.2395,70.5977,27708.0
2022-10-21 13:00:00,72.92,73.04,72.69,72.79,28887.0,70.5977,70.7139,70.3751,70.4719,28887.0
2022-10-21 13:30:00,72.81,73.1,72.8,73.09,32462.0,70.4912,70.772,70.4816,70.7623,32462.0
2022-10-21 14:00:00,73.09,73.24,72.93,73.0,24849.0,70.7623,70.9075,70.6074,70.6752,24849.0
2022-10-21 14:30:00,73.03,73.12,73.0,73.12,26589.0,70.7042,70.7914,70.6752,70.7914,26589.0
2022-10-21 15:00:00,73.13,73.33,73.1,73.32,28710.0,70.801,70.9947,70.772,70.985,28710.0
2022-10-21 15:30:00,73.32,73.34,73.09,73.18,228325.0,70.985,71.0044,70.7623,70.8494,228325.0
2022-10-24 09:30:00,73.64,74.49,73.49,73.86,65260.0,71.2948,72.1177,71.1496,71.5078,65260.0
2022-10-24 10:00:00,73.9,73.9,73.12,73.36,68328.0,71.5465,71.5465,70.7914,71.0237,68328.0
2022-10-24 10:30:00,73.25,73.56,73.21,73.49,53330.0,70.9172,71.2173,70.8785,71.1496,53330.0
2022-10-24 11:00:00,73.47,73.96,73.39,73.81,50868.0,71.1302,71.6046,71.0528,71.4594,50868.0
2022-10-24 11:30:00,73.81,74.05,73.66,74.04,46232.0,71.4594,71.6917,71.3142,71.6821,46232.0
2022-10-24 12:00:00,74.02,74.13,73.81,73.95,24958.0,71.6627,71.7692,71.4594,71.5949,24958.0
2022-10-24 12:30:00,73.95,73.96,73.74,73.74,36048.0,71.5949,71.6046,71.3916,71.3916,36048.0
2022-10-24 13:00:00,73.76,73.95,73.72,73.95,40085.0,71.411,71.5949,71.3723,71.5949,40085.0
2022-10-24 13:30:00,73.95,74.03,73.77,73.89,41156.0,71.5949,71.6724,71.4207,71.5368,41156.0
2022-10-24 14:00:00,73.88,74.07,73.86,73.95,61947.0,71.5272,71.7111,71.5078,71.5949,61947.0
2022-10-24 14:30:00,73.96,74.38,73.93,74.32,24411.0,71.6046,72.0112,71.5756,71.9531,24411.0
2022-10-24 15:00:00,74.32,74.42,74.27,74.35,38922.0,71.9531,72.05,71.9047,71.9822,38922.0
2022-10-24 15:30:00,74.36,74.36,74.04,74.17,173886.0,71.9919,71.9919,71.6821,71.8079,173886.0
2022-10-25 09:30:00,74.16,74.62,73.44,74.59,80402.0,71.7982,72.2436,71.1012,72.2145,80402.0
2022-10-25 10:00:00,74.58,74.81,74.21,74.81,42022.0,72.2049,72.4275,71.8466,72.4275,42022.0
2022-10-25 10:30:00,74.78,75.14,74.77,74.95,50622.0,72.3985,72.747,72.3888,72.5631,50622.0
2022-10-25 11:00:00,74.94,75.25,74.81,75.16,56583.0,72.5534,72.8535,72.4275,72.7664,56583.0
2022-10-25 11:30:00,75.16,75.51,75.07,75.43,36529.0,72.7664,73.1052,72.6793,73.0278,36529.0
2022-10-25 12:00:00,75.43,75.43,75.16,75.26,36881.0,73.0278,73.0278,72.7664,72.8632,36881.0
2022-10-25 12:30:00,75.28,75.44,75.23,75.25,33033.0,72.8826,73.0375,72.8342,72.8535,33033.0
2022-10-25 13:00:00,75.23,75.56,75.17,75.56,32040.0,72.8342,73.1537,72.7761,73.1537,32040.0
2022-10-25 13:30:00,75.57,75.7,75.51,75.62,35105.0,73.1633,73.2892,73.1052,73.2117,35105.0
2022-10-25 14:00:00,75.56,75.67,75.39,75.45,36951.0,73.1537,73.2602,72.9891,73.0472,36951.0
2022-10-25 14:30:00,75.45,75.54,75.32,75.46,36077.0,73.0472,73.1343,72.9213,73.0568,36077.0
2022-10-25 15:00:00,75.47,75.62,75.45,75.48,42164.0,73.0665,73.2117,73.0472,73.0762,42164.0
2022-10-25 15:30:00,75.48,75.79,75.47,75.66,309538.0,73.0762,73.3763,73.0665,73.2505,309538.0
2022-10-26 09:30:00,75.92,77.01,75.7,75.77,164579.0,73.5022,74.5575,73.2892,73.357,164579.0
2022-10-26 10:00:00,75.81,76.3,75.8,76.09,47227.0,73.3957,73.8701,73.386,73.6668,47227.0
2022-10-26 10:30:00,76.04,76.35,75.94,76.24,46290.0,73.6184,73.9185,73.5216,73.812,46290.0
2022-10-26 11:00:00,76.23,76.6,76.17,76.23,50208.0,73.8023,74.1605,73.7442,73.8023,50208.0
2022-10-26 11:30:00,76.22,76.81,76.22,76.65,63515.0,73.7926,74.3638,73.7926,74.2089,63515.0
2022-10-26 12:00:00,76.64,76.83,76.54,76.66,42226.0,74.1993,74.3832,74.1024,74.2186,42226.0
2022-10-26 12:30:00,76.62,76.71,76.3,76.42,40070.0,74.1799,74.267,73.8701,73.9863,40070.0
2022-10-26 13:00:00,76.4,76.59,76.37,76.52,39653.0,73.9669,74.1509,73.9379,74.0831,39653.0
2022-10-26 13:30:00,76.52,76.66,76.47,76.52,54203.0,74.0831,74.2186,74.0347,74.0831,54203.0
2022-10-26 14:00:00,76.54,76.62,76.28,76.32,39163.0,74.1024,74.1799,73.8507,73.8895,39163.0
2022-10-26 14:30:00,76.31,76.32,76.17,76.21,41756.0,73.8798,73.8895,73.7442,73.783,41756.0
2022-10-26 15:00:00,76.19,76.29,76.11,76.23,66485.0,73.7636,73.8604,73.6861,73.8023,66485.0
2022-10-26 15:30:00,76.23,76.67,76.16,76.55,275355.0,73.8023,74.2283,73.7345,74.1121,275355.0
2022-10-27 09:30:00,76.86,77.48,76.8,77.47,47105.0,74.4123,75.0125,74.3542,75.0028,47105.0
2022-10-27 10:00:00,77.36,77.95,77.29,77.92,53329.0,74.8963,75.4675,74.8286,75.4385,53329.0
2022-10-27 10:30:00,77.91,78.16,77.65,77.65,46590.0,75.4288,75.6709,75.1771,75.1771,46590.0
2022-10-27 11:00:00,77.67,77.84,77.37,77.47,35627.0,75.1965,75.361,74.906,75.0028,35627.0
2022-10-27 11:30:00,77.43,77.59,77.22,77.46,33048.0,74.9641,75.119,74.7608,74.9931,33048.0
2022-10-27 12:00:00,77.45,77.6,77.18,77.19,70830.0,74.9835,75.1287,74.7221,74.7317,70830.0
2022-10-27 12:30:00,77.17,77.59,77.17,77.54,94540.0,74.7124,75.119,74.7124,75.0706,94540.0
2022-10-27 13:00:00,77.53,77.79,77.5,77.55,77782.0,75.0609,75.3126,75.0319,75.0803,77782.0
2022-10-27 13:30:00,77.56,77.58,76.88,76.89,92204.0,75.09,75.1093,74.4316,74.4413,92204.0
2022-10-27 14:00:00,76.88,76.98,76.71,76.88,70447.0,74.4316,74.5284,74.267,74.4316,70447.0
2022-10-27 14:30:00,76.88,77.17,76.78,77.05,96243.0,74.4316,74.7124,74.3348,74.5962,96243.0
2022-10-27 15:00:00,77.05,77.26,76.92,77.14,122535.0,74.5962,74.7995,74.4703,74.6833,122535.0
2022-10-27 15:30:00,77.14,77.21,76.47,76.5,415039.0,74.6833,74.7511,74.0347,74.0637,415039.0
2022-10-28 09:30:00,76.83,76.83,74.57,76.3,189634.0,74.3832,74.3832,72.1952,73.8701,189634.0
2022-10-28 10:00:00,76.31,77.19,75.74,76.87,152134.0,73.8798,74.7317,73.3279,74.4219,152134.0
2022-10-28 10:30:00,76.93,77.42,76.83,76.98,134153.0,74.48,74.9544,74.3832,74.5284,134153.0
2022-10-28 11:00:00,77.0,77.01,75.77,75.78,114515.0,74.5478,74.5575,73.357,73.3666,114515.0
2022-10-28 11:30:00,75.8,75.93,74.68,75.13,166338.0,73.386,73.5119,72.3017,72.7373,166338.0
2022-10-28 12:00:00,75.13,75.79,75.06,75.56,95420.0,72.7373,73.3763,72.6696,73.1537,95420.0
2022-10-28 12:30:00,75.54,75.89,75.24,75.78,84425.0,73.1343,73.4731,72.8438,73.3666,84425.0
2022-10-28 13:00:00,75.78,76.41,75.78,75.99,102431.0,73.3666,73.9766,73.3666,73.57,102431.0
2022-10-28 13:30:00,76.02,76.44,75.99,76.16,84372.0,73.599,74.0056,73.57,73.7345,84372.0
2022-10-28 14:00:00,76.15,76.32,76.08,76.19,168870.0,73.7249,73.8895,73.6571,73.7636,168870.0
2022-10-28 14:30:00,76.2,76.41,76.0,76.14,354889.0,73.7733,73.9766,73.5796,73.7152,354889.0
2022-10-28 15:00:00,76.14,76.3,76.05,76.12,263654.0,73.7152,73.8701,73.628,73.6958,263654.0
2022-10-28 15:30:00,76.12,76.36,76.1,76.36,428660.0,73.6958,73.9282,73.6765,73.9282,428660.0
2022-10-31 09:30:00,76.39,76.97,76.05,76.12,105122.0,73.9572,74.5188,73.628,73.6958,105122.0
2022-10-31 10:00:00,76.12,76.4,75.13,75.15,274563.0,73.6958,73.9669,72.7373,72.7567,274563.0
2022-10-31 10:30:00,75.15,75.31,74.63,74.74,127205.0,72.7567,72.9116,72.2533,72.3598,127205.0
2022-10-31 11:00:00,74.73,75.01,74.67,74.87,153323.0,72.3501,72.6212,72.292,72.4856,153323.0
2022-10-31 11:30:00,74.87,75.0,74.69,74.73,66668.0,72.4856,72.6115,72.3114,72.3501,66668.0
2022-10-31 12:00:00,74.67,74.91,74.65,74.72,58729.0,72.292,72.5244,72.2726,72.3404,58729.0
2022-10-31 12:30:00,74.71,74.75,74.31,74.31,71303.0,72.3307,72.3695,71.9435,71.9435,71303.0
2022-10-31 13:00:00,74.31,74.33,73.89,73.99,106289.0,71.9435,71.9628,71.5368,71.6337,106289.0
2022-10-31 13:30:00,74.0,74.0,73.52,73.55,113996.0,71.6433,71.6433,71.1786,71.2077,113996.0
2022-10-31 14:00:00,73.53,74.0,73.47,73.8,168432.0,71.1883,71.6433,71.1302,71.4497,168432.0
2022-10-31 14:30:00,73.8,73.93,73.72,73.74,151903.0,71.4497,71.5756,71.3723,71.3916,151903.0
2022-10-31 15:00:00,73.77,73.77,73.26,73.53,153567.0,71.4207,71.4207,70.9269,71.1883,153567.0
2022-10-31 15:30:00,73.51,74.18,73.49,74.1,589494.0,71.1689,71.8176,71.1496,71.7402,589494.0
2022-11-01 09:30:00,74.53,75.6,74.53,74.7,131450.0,72.1565,73.1924,72.1565,72.321,131450.0
2022-11-01 10:00:00,74.72,75.0,74.52,74.84,83610.0,72.3404,72.6115,72.1468,72.4566,83610.0
2022-11-01 10:30:00,74.84,75.04,74.36,74.43,72088.0,72.4566,72.6502,71.9919,72.0596,72088.0
2022-11-01 11:00:00,74.41,74.41,74.0,74.18,62577.0,72.0403,72.0403,71.6433,71.8176,62577.0
2022-11-01 11:30:00,74.22,74.29,74.02,74.14,57760.0,71.8563,71.9241,71.6627,71.7789,57760.0
2022-11-01 12:00:00,74.13,74.4,73.87,73.89,66405.0,71.7692,72.0306,71.5175,71.5368,66405.0
2022-11-01 12:30:00,73.87,74.07,73.74,73.85,61566.0,71.5175,71.7111,71.3916,71.4981,61566.0
2022-11-01 13:00:00,73.85,74.13,73.82,73.96,123724.0,71.4981,71.7692,71.4691,71.6046,123724.0
2022-11-01 13:30:00,73.98,73.98,73.7,73.93,71281.0,71.624,71.624,71.3529,71.5756,71281.0
2022-11-01 14:00:00,73.93,74.02,73.73,73.79,61649.0,71.5756,71.6627,71.3819,71.44,61649.0
2022-11-01 14:30:00,73.78,73.83,73.48,73.76,100077.0,71.4303,71.4787,71.1399,71.411,100077.0
2022-11-01 15:00:00,73.76,73.9,73.62,73.63,102568.0,71.411,71.5465,71.2754,71.2851,102568.0
2022-11-01 15:30:00,73.64,73.75,73.55,73.6,404971.0,71.2948,71.4013,71.2077,71.2561,404971.0
2022-11-02 09:30:00,73.82,73.82,72.3,72.5,87246.0,71.4691,71.4691,69.9975,70.1911,87246.0
2022-11-02 10:00:00,72.48,72.87,72.29,72.43,109949.0,70.1717,70.5493,69.9878,70.1233,109949.0
2022-11-02 10:30:00,72.42,72.48,72.08,72.27,91693.0,70.1137,70.1717,69.7845,69.9684,91693.0
2022-11-02 11:00:00,72.27,72.87,72.27,72.81,83006.0,69.9684,70.5493,69.9684,70.4912,83006.0
2022-11-02 11:30:00,72.82,72.95,72.61,72.88,59556.0,70.5009,70.6268,70.2976,70.559,59556.0
2022-11-02 12:00:00,72.87,73.35,72.84,73.19,82899.0,70.5493,71.014,70.5203,70.8591,82899.0
2022-11-02 12:30:00,73.16,73.36,73.16,73.26,66336.0,70.8301,71.0237,70.8301,70.9269,66336.0
2022-11-02 13:00:00,73.26,73.55,73.23,73.55,57627.0,70.9269,71.2077,70.8979,71.2077,57627.0
2022-11-02 13:30:00,73.55,73.93,73.51,73.85,51872.0,71.2077,71.5756,71.1689,71.4981,51872.0
2022-11-02 14:00:00,73.87,74.49,73.82,74.4,91982.0,71.5175,72.1177,71.4691,72.0306,91982.0
2022-11-02 14:30:00,74.44,74.49,73.14,73.35,97124.0,72.0693,72.1177,70.8107,71.014,97124.0
2022-11-02 15:00:00,73.31,73.69,72.72,72.86,88801.0,70.9753,71.3432,70.4041,70.5396,88801.0
2022-11-02 15:30:00,72.83,72.91,72.38,72.45,355304.0,70.5106,70.588,70.0749,70.1427,355304.0
2022-11-03 09:30:00,71.47,72.08,71.22,71.26,65706.0,69.1939,69.7845,68.9519,68.9906,65706.0
2022-11-03 10:00:00,71.31,71.73,71.26,71.52,59215.0,69.039,69.4456,68.9906,69.2423,59215.0
2022-11-03 10:30:00,71.51,71.51,71.05,71.21,110797.0,69.2326,69.2326,68.7873,68.9422,110797.0
2022-11-03 11:00:00,71.22,71.23,70.64,70.74,121242.0,68.9519,68.9616,68.3903,68.4872,121242.0
2022-11-03 11:30:00,70.74,71.05,70.46,70.97,84163.0,68.4872,68.7873,68.2161,68.7098,84163.0
2022-11-03 12:00:00,70.98,71.21,70.98,71.16,58409.0,68.7195,68.9422,68.7195,68.8938,58409.0
2022-11-03 12:30:00,71.15,71.31,71.07,71.18,67254.0,68.8841,69.039,68.8066,68.9131,67254.0
2022-11-03 13:00:00,71.2,71.34,71.05,71.25,79506.0,68.9325,69.068,68.7873,68.9809,79506.0
2022-11-03 13:30:00,71.25,71.44,71.11,71.36,148891.0,68.9809,69.1649,68.8454,69.0874,148891.0
2022-11-03 14:00:00,71.35,71.81,71.27,71.79,45350.0,69.0777,69.5231,69.0003,69.5037,45350.0
2022-11-03 14:30:00,71.8,72.13,71.71,72.12,79005.0,69.5134,69.8329,69.4263,69.8232,79005.0
2022-11-03 15:00:00,72.11,72.18,71.99,72.01,68048.0,69.8135,69.8813,69.6973,69.7167,68048.0
2022-11-03 15:30:00,72.01,72.06,71.44,71.49,274986.0,69.7167,69.7651,69.1649,69.2133,274986.0
2022-11-04 09:30:00,71.94,72.14,71.58,71.95,38287.0,69.6489,69.8426,69.3004,69.6586,38287.0
2022-11-04 10:00:00,71.95,72.13,71.75,72.03,50349.0,69.6586,69.8329,69.465,69.7361,50349.0
2022-11-04 10:30:00,72.09,72.22,71.93,71.94,33941.0,69.7942,69.92,69.6393,69.6489,33941.0
2022-11-04 11:00:00,71.96,72.31,71.52,71.57,59939.0,69.6683,70.0072,69.2423,69.2907,59939.0
2022-11-04 11:30:00,71.53,71.64,70.57,70.6,57975.0,69.252,69.3585,68.3226,68.3516,57975.0
2022-11-04 12:00:00,70.62,71.02,70.46,70.8,72468.0,68.371,68.7582,68.2161,68.5452,72468.0
2022-11-04 12:30:00,70.79,70.79,70.43,70.51,50570.0,68.5356,68.5356,68.187,68.2645,50570.0
2022-11-04 13:00:00,70.51,70.74,70.3,70.49,63993.0,68.2645,68.4872,68.0612,68.2451,63993.0
2022-11-04 13:30:00,70.5,70.63,70.42,70.44,48120.0,68.2548,68.3807,68.1773,68.1967,48120.0
2022-11-04 14:00:00,70.44,70.59,70.33,70.56,60345.0,68.1967,68.3419,68.0902,68.3129,60345.0
2022-11-04 14:30:00,70.57,70.66,70.41,70.6,63865.0,68.3226,68.4097,68.1677,68.3516,63865.0
2022-11-04 15:00:00,70.62,70.81,70.57,70.77,76898.0,68.371,68.5549,68.3226,68.5162,76898.0
2022-11-04 15:30:00,70.76,71.46,70.66,71.41,449332.0,68.5065,69.1842,68.4097,69.1358,449332.0
2022-11-07 09:30:00,72.26,72.92,72.04,72.39,107776.0,69.9587,70.5977,69.7458,70.0846,107776.0
2022-11-07 10:00:00,72.39,72.39,71.75,71.87,57744.0,70.0846,70.0846,69.465,69.5812,57744.0
2022-11-07 10:30:00,71.88,72.24,71.78,71.97,42070.0,69.5909,69.9394,69.494,69.678,42070.0
2022-11-07 11:00:00,71.99,72.06,71.8,71.9,47101.0,69.6973,69.7651,69.5134,69.6102,47101.0
2022-11-07 11:30:00,71.91,72.15,71.77,72.05,54581.0,69.6199,69.8523,69.4844,69.7554,54581.0
2022-11-07 12:00:00,72.05,72.22,71.94,72.21,47871.0,69.7554,69.92,69.6489,69.9103,47871.0
2022-11-07 12:30:00,72.22,72.37,72.15,72.36,34845.0,69.92,70.0652,69.8523,70.0556,34845.0
2022-11-07 13:00:00,72.37,72.63,72.37,72.62,32191.0,70.0652,70.317,70.0652,70.3073,32191.0
2022-11-07 13:30:00,72.65,72.78,72.59,72.75,30852.0,70.3363,70.4622,70.2782,70.4331,30852.0
2022-11-07 14:00:00,72.75,72.85,72.71,72.74,51864.0,70.4331,70.53,70.3944,70.4235,51864.0
2022-11-07 14:30:00,72.74,72.77,72.65,72.67,33849.0,70.4235,70.4525,70.3363,70.3557,33849.0
2022-11-07 15:00:00,72.68,72.84,72.62,72.8,46963.0,70.3654,70.5203,70.3073,70.4816,46963.0
2022-11-07 15:30:00,72.8,72.99,72.8,72.88,214842.0,70.4816,70.6655,70.4816,70.559,214842.0
2022-11-08 09:30:00,72.78,72.99,72.36,72.73,57534.0,70.4622,70.6655,70.0556,70.4138,57534.0
2022-11-08 10:00:00,72.74,73.45,72.74,73.37,33689.0,70.4235,71.1109,70.4235,71.0334,33689.0
2022-11-08 10:30:00,73.37,73.46,73.22,73.29,31319.0,71.0334,71.1205,70.8882,70.9559,31319.0
2022-11-08 11:00:00,73.3,73.44,73.23,73.4,61083.0,70.9656,71.1012,70.8979,71.0624,61083.0
2022-11-08 11:30:00,73.4,73.58,73.32,73.33,57402.0,71.0624,71.2367,70.985,70.9947,57402.0
2022-11-08 12:00:00,73.31,73.36,73.21,73.26,31749.0,70.9753,71.0237,70.8785,70.9269,31749.0
2022-11-08 12:30:00,73.26,73.47,73.24,73.47,29786.0,70.9269,71.1302,70.9075,71.1302,29786.0
2022-11-08 13:00:00,73.48,73.54,73.03,73.12,24964.0,71.1399,71.198,70.7042,70.7914,24964.0
2022-11-08 13:30:00,73.09,73.29,72.93,73.0,31045.0,70.7623,70.9559,70.6074,70.6752,31045.0
2022-11-08 14:00:00,73.02,73.06,72.35,72.35,30568.0,70.6945,70.7333,70.0459,70.0459,30568.0
2022-11-08 14:30:00,72.37,72.9,72.27,72.81,44887.0,70.0652,70.5784,69.9684,70.4912,44887.0
2022-11-08 15:00:00,72.78,72.98,72.78,72.92,48105.0,70.4622,70.6558,70.4622,70.5977,48105.0
2022-11-08 15:30:00,72.92,73.14,72.76,72.9,172006.0,70.5977,70.8107,70.4428,70.5784,172006.0
2022-11-09 09:30:00,72.92,72.97,72.63,72.72,38554.0,70.5977,70.6461,70.317,70.4041,38554.0
2022-11-09 10:00:00,72.72,73.19,72.67,72.99,26093.0,70.4041,70.8591,70.3557,70.6655,26093.0
2022-11-09 10:30:00,73.0,73.08,72.74,72.77,26349.0,70.6752,70.7526,70.4235,70.4525,26349.0
2022-11-09 11:00:00,72.81,73.22,72.81,73.13,32076.0,70.4912,70.8882,70.4912,70.801,32076.0
2022-11-09 11:30:00,73.09,73.38,73.03,73.25,29787.0,70.7623,71.0431,70.7042,70.9172,29787.0
2022-11-09 12:00:00,73.29,73.44,73.21,73.42,28699.0,70.9559,71.1012,70.8785,71.0818,28699.0
2022-11-09 12:30:00,73.42,73.51,73.22,73.3,24984.0,71.0818,71.1689,70.8882,70.9656,24984.0
2022-11-09 13:00:00,73.28,73.35,73.18,73.26,30252.0,70.9463,71.014,70.8494,70.9269,30252.0
2022-11-09 13:30:00,73.24,73.24,72.93,73.05,27436.0,70.9075,70.9075,70.6074,70.7236,27436.0
2022-11-09 14:00:00,73.04,73.16,72.93,73.03,46639.0,70.7139,70.8301,70.6074,70.7042,46639.0
2022-11-09 14:30:00,73.01,73.02,72.71,72.73,31293.0,70.6849,70.6945,70.3944,70.4138,31293.0
2022-11-09 15:00:00,72.73,73.0,72.66,72.72,65509.0,70.4138,70.6752,70.346,70.4041,65509.0
2022-11-09 15:30:00,72.71,72.8,72.36,72.55,269268.0,70.3944,70.4816,70.0556,70.2395,269268.0
2022-11-10 09:30:00,74.04,74.35,72.98,73.93,84448.0,71.6821,71.9822,70.6558,71.5756,84448.0
2022-11-10 10:00:00,73.91,74.17,73.68,73.96,54227.0,71.5562,71.8079,71.3335,71.6046,54227.0
2022-11-10 10:30:00,73.98,74.13,73.55,74.06,75767.0,71.624,71.7692,71.2077,71.7014,75767.0
2022-11-10 11:00:00,74.07,74.1,73.78,74.1,164201.0,71.7111,71.7402,71.4303,71.7402,164201.0
2022-11-10 11:30:00,74.11,74.18,73.98,74.18,63735.0,71.7498,71.8176,71.624,71.8176,63735.0
2022-11-10 12:00:00,74.17,74.19,73.59,74.0,147978.0,71.8079,71.8273,71.2464,71.6433,147978.0
2022-11-10 12:30:00,73.97,74.08,73.81,73.91,79423.0,71.6143,71.7208,71.4594,71.5562,79423.0
2022-11-10 13:00:00,73.92,74.28,73.89,74.23,58917.0,71.5659,71.9144,71.5368,71.866,58917.0
2022-11-10 13:30:00,74.25,74.62,74.23,74.51,85158.0,71.8854,72.2436,71.866,72.1371,85158.0
2022-11-10 14:00:00,74.51,74.74,74.51,74.7,34617.0,72.1371,72.3598,72.1371,72.321,34617.0
2022-11-10 14:30:00,74.67,74.88,74.6,74.87,32489.0,72.292,72.4953,72.2242,72.4856,32489.0
2022-11-10 15:00:00,74.84,75.1,74.84,75.02,47471.0,72.4566,72.7083,72.4566,72.6309,47471.0
2022-11-10 15:30:00,75.04,75.1,74.86,74.91,239261.0,72.6502,72.7083,72.4759,72.5244,239261.0
2022-11-11 09:30:00,74.92,75.13,74.13,74.48,82889.0,72.534,72.7373,71.7692,72.108,82889.0
2022-11-11 10:00:00,74.45,74.56,73.24,73.3,109287.0,72.079,72.1855,70.9075,70.9656,109287.0
2022-11-11 10:30:00,73.35,73.84,73.21,73.6,142992.0,71.014,71.4884,70.8785,71.2561,142992.0
2022-11-11 11:00:00,73.62,74.01,73.51,73.71,74904.0,71.2754,71.653,71.1689,71.3626,74904.0
2022-11-11 11:30:00,73.7,74.22,73.7,74.02,51080.0,71.3529,71.8563,71.3529,71.6627,51080.0
2022-11-11 12:00:00,74.05,74.2,73.97,74.15,44956.0,71.6917,71.837,71.6143,71.7886,44956.0
2022-11-11 12:30:00,74.15,74.21,73.97,74.04,39596.0,71.7886,71.8466,71.6143,71.6821,39596.0
2022-11-11 13:00:00,74.03,74.1,73.86,73.91,37065.0,71.6724,71.7402,71.5078,71.5562,37065.0
2022-11-11 13:30:00,73.91,74.13,73.84,73.99,39961.0,71.5562,71.7692,71.4884,71.6337,39961.0
2022-11-11 14:00:00,74.0,74.28,73.89,74.26,28209.0,71.6433,71.9144,71.5368,71.8951,28209.0
2022-11-11 14:30:00,74.25,74.45,74.23,74.41,36599.0,71.8854,72.079,71.866,72.0403,36599.0
2022-11-11 15:00:00,74.39,74.74,74.24,74.66,51625.0,72.0209,72.3598,71.8757,72.2823,51625.0
2022-11-11 15:30:00,74.67,74.69,74.37,74.48,234166.0,72.292,72.3114,72.0016,72.108,234166.0
2022-11-14 09:30:00,74.52,75.38,74.5,74.72,99330.0,72.4011,73.2366,72.3816,72.5954,99330.0
2022-11-14 10:00:00,74.73,75.27,74.62,74.98,40322.0,72.6051,73.1297,72.4982,72.848,40322.0
2022-11-14 10:30:00,75.0,75.53,74.89,75.42,43169.0,72.8674,73.3823,72.7605,73.2755,43169.0
2022-11-14 11:00:00,75.38,75.52,75.23,75.23,53476.0,73.2366,73.3726,73.0909,73.0909,53476.0
2022-11-14 11:30:00,75.23,75.61,75.19,75.45,37771.0,73.0909,73.4601,73.052,73.3046,37771.0
2022-11-14 12:00:00,75.46,75.82,75.46,75.76,32944.0,73.3143,73.6641,73.3143,73.6058,32944.0
2022-11-14 12:30:00,75.76,75.95,75.65,75.94,32128.0,73.6058,73.7904,73.4989,73.7807,32128.0
2022-11-14 13:00:00,75.94,76.06,75.67,76.02,31538.0,73.7807,73.8973,73.5184,73.8584,31538.0
2022-11-14 13:30:00,76.02,76.4,75.86,75.87,71496.0,73.8584,74.2276,73.7029,73.7127,71496.0
2022-11-14 14:00:00,75.86,75.86,75.43,75.52,41410.0,73.7029,73.7029,73.2852,73.3726,41410.0
2022-11-14 14:30:00,75.52,75.55,75.21,75.22,39634.0,73.3726,73.4018,73.0714,73.0811,39634.0
2022-11-14 15:00:00,75.21,75.36,75.04,75.15,47959.0,73.0714,73.2172,72.9063,73.0131,47959.0
2022-11-14 15:30:00,75.14,75.16,74.46,74.51,217332.0,73.0034,73.0229,72.3428,72.3913,217332.0
2022-11-15 09:30:00,75.23,75.41,74.89,75.04,50486.0,73.0909,73.2657,72.7605,72.9063,50486.0
2022-11-15 10:00:00,75.04,75.23,74.64,74.77,37616.0,72.9063,73.0909,72.5176,72.6439,37616.0
2022-11-15 10:30:00,74.78,75.32,74.75,75.12,58180.0,72.6537,73.1783,72.6245,72.984,58180.0
2022-11-15 11:00:00,75.11,75.11,74.9,75.01,53877.0,72.9743,72.9743,72.7702,72.8771,53877.0
2022-11-15 11:30:00,75.04,75.16,74.93,75.14,57944.0,72.9063,73.0229,72.7994,73.0034,57944.0
2022-11-15 12:00:00,75.13,75.42,75.1,75.19,47618.0,72.9937,73.2755,72.9646,73.052,47618.0
2022-11-15 12:30:00,75.2,75.27,75.11,75.14,28491.0,73.0617,73.1297,72.9743,73.0034,28491.0
2022-11-15 13:00:00,75.14,75.3,74.44,74.58,45827.0,73.0034,73.1589,72.3233,72.4593,45827.0
2022-11-15 13:30:00,74.53,74.85,74.33,74.79,56797.0,72.4108,72.7217,72.2165,72.6634,56797.0
2022-11-15 14:00:00,74.78,75.43,74.71,75.4,63273.0,72.6537,73.2852,72.5856,73.256,63273.0
2022-11-15 14:30:00,75.4,75.62,75.29,75.56,53195.0,73.256,73.4698,73.1492,73.4115,53195.0
2022-11-15 15:00:00,75.56,75.7,75.42,75.45,55451.0,73.4115,73.5475,73.2755,73.3046,55451.0
2022-11-15 15:30:00,75.44,75.71,75.31,75.52,225199.0,73.2949,73.5572,73.1686,73.3726,225199.0
2022-11-16 09:30:00,75.96,76.46,75.94,76.16,43764.0,73.8001,74.2859,73.7807,73.9944,43764.0
2022-11-16 10:00:00,76.21,76.72,76.17,76.67,32441.0,74.043,74.5385,74.0041,74.4899,32441.0
2022-11-16 10:30:00,76.64,76.82,76.21,76.42,37448.0,74.4608,74.6357,74.043,74.247,37448.0
2022-11-16 11:00:00,76.42,76.5,76.14,76.32,21463.0,74.247,74.3248,73.975,74.1499,21463.0
2022-11-16 11:30:00,76.24,76.35,76.19,76.21,13381.0,74.0721,74.179,74.0236,74.043,13381.0
2022-11-16 12:00:00,76.17,76.19,75.86,75.86,21404.0,74.0041,74.0236,73.7029,73.7029,21404.0
2022-11-16 12:30:00,75.8,75.99,75.72,75.89,23794.0,73.6447,73.8293,73.5669,73.7321,23794.0
2022-11-16 13:00:00,75.84,75.94,75.79,75.86,22018.0,73.6835,73.7807,73.6349,73.7029,22018.0
2022-11-16 13:30:00,75.86,75.93,75.69,75.69,18096.0,73.7029,73.771,73.5378,73.5378,18096.0
2022-11-16 14:00:00,75.69,75.84,75.62,75.64,42177.0,73.5378,73.6835,73.4698,73.4892,42177.0
2022-11-16 14:30:00,75.65,75.7,75.51,75.68,31563.0,73.4989,73.5475,73.3629,73.5281,31563.0
2022-11-16 15:00:00,75.66,75.72,75.49,75.62,41773.0,73.5086,73.5669,73.3435,73.4698,41773.0
2022-11-16 15:30:00,75.63,75.66,75.26,75.33,215425.0,73.4795,73.5086,73.12,73.188,215425.0
2022-11-17 09:30:00,74.88,75.15,74.34,74.5,42299.0,72.7508,73.0131,72.2262,72.3816,42299.0
2022-11-17 10:00:00,74.52,74.9,74.46,74.79,41053.0,72.4011,72.7702,72.3428,72.6634,41053.0
2022-11-17 10:30:00,74.8,74.8,74.23,74.25,56540.0,72.6731,72.6731,72.1193,72.1387,56540.0
2022-11-17 11:00:00,74.25,74.63,74.25,74.56,34988.0,72.1387,72.5079,72.1387,72.4399,34988.0
2022-11-17 11:30:00,74.53,75.0,74.47,74.95,35560.0,72.4108,72.8674,72.3525,72.8188,35560.0
2022-11-17 12:00:00,74.95,75.04,74.83,74.97,37817.0,72.8188,72.9063,72.7022,72.8383,37817.0
2022-11-17 12:30:00,74.98,75.09,74.91,74.96,31805.0,72.848,72.9548,72.78,72.8285,31805.0
2022-11-17 13:00:00,74.98,75.0,74.8,74.94,33408.0,72.848,72.8674,72.6731,72.8091,33408.0
2022-11-17 13:30:00,74.95,75.01,74.83,74.98,37612.0,72.8188,72.8771,72.7022,72.848,37612.0
2022-11-17 14:00:00,74.98,75.04,74.84,74.87,41589.0,72.848,72.9063,72.712,72.7411,41589.0
2022-11-17 14:30:00,74.89,75.0,74.79,74.89,50407.0,72.7605,72.8674,72.6634,72.7605,50407.0
2022-11-17 15:00:00,74.86,74.91,74.45,74.54,64880.0,72.7314,72.78,72.333,72.4205,64880.0
2022-11-17 15:30:00,74.54,75.28,74.52,75.23,398746.0,72.4205,73.1394,72.4011,73.0909,398746.0
2022-11-18 09:30:00,75.93,76.53,75.93,76.18,69799.0,73.771,74.3539,73.771,74.0139,69799.0
2022-11-18 10:00:00,76.18,76.41,76.0,76.34,43095.0,74.0139,74.2373,73.839,74.1693,43095.0
2022-11-18 10:30:00,76.32,76.49,76.18,76.31,28134.0,74.1499,74.315,74.0139,74.1402,28134.0
2022-11-18 11:00:00,76.27,76.45,76.23,76.35,26664.0,74.1013,74.2762,74.0624,74.179,26664.0
2022-11-18 11:30:00,76.37,76.51,76.2,76.31,36846.0,74.1984,74.3345,74.0333,74.1402,36846.0
2022-11-18 12:00:00,76.33,76.38,75.89,76.06,35360.0,74.1596,74.2082,73.7321,73.8973,35360.0
2022-11-18 12:30:00,76.11,76.14,75.92,75.92,22693.0,73.9458,73.975,73.7612,73.7612,22693.0
2022-11-18 13:00:00,75.9,76.11,75.86,76.11,16380.0,73.7418,73.9458,73.7029,73.9458,16380.0
2022-11-18 13:30:00,76.09,76.23,76.04,76.21,26565.0,73.9264,74.0624,73.8778,74.043,26565.0
2022-11-18 14:00:00,76.23,76.36,76.12,76.16,24430.0,74.0624,74.1887,73.9556,73.9944,24430.0
2022-11-18 14:30:00,76.18,76.22,76.06,76.18,36928.0,74.0139,74.0527,73.8973,74.0139,36928.0
2022-11-18 15:00:00,76.16,76.33,76.12,76.21,37614.0,73.9944,74.1596,73.9556,74.043,37614.0
2022-11-18 15:30:00,76.21,76.48,76.07,76.4,205826.0,74.043,74.3053,73.907,74.2276,205826.0
2022-11-21 09:30:00,76.59,77.16,76.24,77.07,57725.0,74.4122,74.966,74.0721,74.8785,57725.0
2022-11-21 10:00:00,77.04,77.6,76.99,77.6,96466.0,74.8494,75.3935,74.8008,75.3935,96466.0
2022-11-21 10:30:00,77.59,78.07,77.41,78.07,108874.0,75.3838,75.8501,75.2089,75.8501,108874.0
2022-11-21 11:00:00,78.06,78.16,77.83,77.93,52257.0,75.8404,75.9375,75.6169,75.7141,52257.0
2022-11-21 11:30:00,77.92,77.98,77.63,77.7,42016.0,75.7044,75.7627,75.4226,75.4906,42016.0
2022-11-21 12:00:00,77.71,77.73,77.56,77.63,26226.0,75.5003,75.5198,75.3546,75.4226,26226.0
2022-11-21 12:30:00,77.61,77.67,77.35,77.37,50379.0,75.4032,75.4615,75.1506,75.17,50379.0
2022-11-21 13:00:00,77.35,77.52,77.22,77.41,41713.0,75.1506,75.3157,75.0243,75.2089,41713.0
2022-11-21 13:30:00,77.43,77.62,77.43,77.48,26551.0,75.2283,75.4129,75.2283,75.2769,26551.0
2022-11-21 14:00:00,77.5,77.78,77.48,77.63,30909.0,75.2963,75.5684,75.2769,75.4226,30909.0
2022-11-21 14:30:00,77.6,77.66,77.51,77.58,24216.0,75.3935,75.4518,75.306,75.374,24216.0
2022-11-21 15:00:00,77.58,77.69,77.44,77.52,43841.0,75.374,75.4809,75.238,75.3157,43841.0
2022-11-21 15:30:00,77.52,77.71,77.49,77.61,162324.0,75.3157,75.5003,75.2866,75.4032,162324.0
2022-11-22 09:30:00,77.82,78.16,77.43,77.82,82361.0,75.6072,75.9375,75.2283,75.6072,82361.0
2022-11-22 10:00:00,77.77,78.0,77.57,77.61,65866.0,75.5586,75.7821,75.3643,75.4032,65866.0
2022-11-22 10:30:00,77.64,77.95,77.53,77.92,43674.0,75.4323,75.7335,75.3255,75.7044,43674.0
2022-11-22 11:00:00,77.93,77.96,77.8,77.89,39280.0,75.7141,75.7432,75.5878,75.6752,39280.0
2022-11-22 11:30:00,77.87,78.17,77.82,78.17,25663.0,75.6558,75.9473,75.6072,75.9473,25663.0
2022-11-22 12:00:00,78.17,78.18,77.96,78.06,44088.0,75.9473,75.957,75.7432,75.8404,44088.0
2022-11-22 12:30:00,78.09,78.15,77.9,77.94,33505.0,75.8695,75.9278,75.6849,75.7238,33505.0
2022-11-22 13:00:00,77.95,77.97,77.8,77.94,35762.0,75.7335,75.753,75.5878,75.7238,35762.0
2022-11-22 13:30:00,77.96,78.17,77.96,78.05,36311.0,75.7432,75.9473,75.7432,75.8307,36311.0
2022-11-22 14:00:00,78.07,78.19,78.04,78.13,27157.0,75.8501,75.9667,75.821,75.9084,27157.0
2022-11-22 14:30:00,78.12,78.26,78.04,78.16,24694.0,75.8987,76.0347,75.821,75.9375,24694.0
2022-11-22 15:00:00,78.16,78.22,78.01,78.02,36852.0,75.9375,75.9958,75.7918,75.8015,36852.0
2022-11-22 15:30:00,78.01,78.23,77.98,78.08,170519.0,75.7918,76.0056,75.7627,75.8598,170519.0
2022-11-23 09:30:00,78.43,78.52,78.11,78.39,45219.0,76.1999,76.2873,75.889,76.161,45219.0
2022-11-23 10:00:00,78.35,78.51,78.35,78.41,43703.0,76.1221,76.2776,76.1221,76.1804,43703.0
2022-11-23 10:30:00,78.43,78.68,78.29,78.3,41153.0,76.1999,76.4428,76.0639,76.0736,41153.0
2022-11-23 11:00:00,78.31,78.45,78.23,78.45,18603.0,76.0833,76.2193,76.0056,76.2193,18603.0
2022-11-23 11:30:00,78.47,78.47,78.1,78.23,14376.0,76.2387,76.2387,75.8793,76.0056,14376.0
2022-11-23 12:00:00,78.25,78.52,78.22,78.5,22274.0,76.025,76.2873,75.9958,76.2679,22274.0
2022-11-23 12:30:00,78.52,78.63,78.36,78.48,22501.0,76.2873,76.3942,76.1319,76.2485,22501.0
2022-11-23 13:00:00,78.49,78.53,78.23,78.44,46898.0,76.2582,76.297,76.0056,76.2096,46898.0
2022-11-23 13:30:00,78.44,78.46,78.34,78.45,19140.0,76.2096,76.229,76.1124,76.2193,19140.0
2022-11-23 14:00:00,78.48,78.63,78.36,78.5,23953.0,76.2485,76.3942,76.1319,76.2679,23953.0
2022-11-23 14:30:00,78.49,78.5,78.31,78.41,18883.0,76.2582,76.2679,76.0833,76.1804,18883.0
2022-11-23 15:00:00,78.4,78.52,78.35,78.42,35494.0,76.1707,76.2873,76.1221,76.1902,35494.0
2022-11-23 15:30:00,78.42,78.57,78.36,78.57,114496.0,76.1902,76.3359,76.1319,76.3359,114496.0
2022-11-25 09:30:00,78.94,78.94,78.3,78.45,46685.0,76.6954,76.6954,76.0736,76.2193,46685.0
2022-11-25 10:00:00,78.45,78.63,78.4,78.42,27031.0,76.2193,76.3942,76.1707,76.1902,27031.0
2022-11-25 10:30:00,78.41,78.41,78.18,78.31,26419.0,76.1804,76.1804,75.957,76.0833,26419.0
2022-11-25 11:00:00,78.31,78.49,78.22,78.42,31717.0,76.0833,76.2582,75.9958,76.1902,31717.0
2022-11-25 11:30:00,78.45,78.71,78.44,78.63,31257.0,76.2193,76.4719,76.2096,76.3942,31257.0
2022-11-25 12:00:00,78.62,78.79,78.58,78.74,30936.0,76.3845,76.5496,76.3456,76.5011,30936.0
2022-11-25 12:30:00,78.74,78.85,78.66,78.85,83214.0,76.5011,76.6079,76.4233,76.6079,83214.0
2022-11-28 09:30:00,78.82,79.39,78.72,79.32,61270.0,76.5788,77.1326,76.4816,77.0646,61270.0
2022-11-28 10:00:00,79.34,79.68,79.06,79.49,43591.0,77.084,77.4143,76.812,77.2297,43591.0
2022-11-28 10:30:00,79.49,79.49,79.25,79.4,43442.0,77.2297,77.2297,76.9966,77.1423,43442.0
2022-11-28 11:00:00,79.41,79.44,79.18,79.3,50584.0,77.152,77.1812,76.9285,77.0451,50584.0
2022-11-28 11:30:00,79.32,79.42,79.28,79.32,40079.0,77.0646,77.1617,77.0257,77.0646,40079.0
2022-11-28 12:00:00,79.33,79.5,79.08,79.48,41841.0,77.0743,77.2394,76.8314,77.22,41841.0
2022-11-28 12:30:00,79.49,79.53,79.21,79.32,31358.0,77.2297,77.2686,76.9577,77.0646,31358.0
2022-11-28 13:00:00,79.31,79.41,79.21,79.39,33744.0,77.0548,77.152,76.9577,77.1326,33744.0
2022-11-28 13:30:00,79.4,79.42,79.2,79.23,39080.0,77.1423,77.1617,76.948,76.9771,39080.0
2022-11-28 14:00:00,79.23,79.28,79.17,79.25,29549.0,76.9771,77.0257,76.9188,76.9966,29549.0
2022-11-28 14:30:00,79.24,79.3,79.18,79.25,45829.0,76.9868,77.0451,76.9285,76.9966,45829.0
2022-11-28 15:00:00,79.26,79.35,79.17,79.31,64278.0,77.0063,77.0937,76.9188,77.0548,64278.0
2022-11-28 15:30:00,79.3,79.56,79.25,79.53,234740.0,77.0451,77.2977,76.9966,77.2686,234740.0
2022-11-29 09:30:00,79.21,80.27,78.8,80.26,75678.0,76.9577,77.9876,76.5594,77.9778,75678.0
2022-11-29 10:00:00,80.25,80.36,79.86,79.99,98060.0,77.9681,78.075,77.5892,77.7155,98060.0
2022-11-29 10:30:00,80.01,80.11,79.59,79.6,58104.0,77.7349,77.8321,77.3269,77.3366,58104.0
2022-11-29 11:00:00,79.59,79.62,78.98,79.01,58646.0,77.3269,77.356,76.7342,76.7634,58646.0
2022-11-29 11:30:00,79.02,79.1,78.88,79.02,47492.0,76.7731,76.8508,76.6371,76.7731,47492.0
2022-11-29 12:00:00,79.02,79.15,78.92,79.01,39705.0,76.7731,76.8994,76.6759,76.7634,39705.0
2022-11-29 12:30:00,79.02,79.12,78.97,79.07,46000.0,76.7731,76.8703,76.7245,76.8217,46000.0
2022-11-29 13:00:00,79.06,79.17,78.94,79.09,44884.0,76.812,76.9188,76.6954,76.8411,44884.0
2022-11-29 13:30:00,79.1,79.29,79.1,79.21,34669.0,76.8508,77.0354,76.8508,76.9577,34669.0
2022-11-29 14:00:00,79.2,79.5,79.2,79.39,33727.0,76.948,77.2394,76.948,77.1326,33727.0
2022-11-29 14:30:00,79.4,79.57,79.27,79.45,49731.0,77.1423,77.3075,77.016,77.1909,49731.0
2022-11-29 15:00:00,79.45,79.5,79.33,79.36,41739.0,77.1909,77.2394,77.0743,77.1034,41739.0
2022-11-29 15:30:00,79.39,79.59,79.33,79.47,191367.0,77.1326,77.3269,77.0743,77.2103,191367.0
2022-11-30 09:30:00,79.35,79.76,79.06,79.53,41276.0,77.0937,77.4921,76.812,77.2686,41276.0
2022-11-30 10:00:00,79.56,79.64,79.37,79.44,76451.0,77.2977,77.3755,77.1131,77.1812,76451.0
2022-11-30 10:30:00,79.44,79.72,79.39,79.51,37185.0,77.1812,77.4532,77.1326,77.2492,37185.0
2022-11-30 11:00:00,79.57,79.78,79.47,79.74,26740.0,77.3075,77.5115,77.2103,77.4726,26740.0
2022-11-30 11:30:00,79.73,79.9,79.68,79.82,26420.0,77.4629,77.6281,77.4143,77.5503,26420.0
2022-11-30 12:00:00,79.84,79.9,79.71,79.73,27652.0,77.5698,77.6281,77.4435,77.4629,27652.0
2022-11-30 12:30:00,79.73,80.02,79.72,79.93,34816.0,77.4629,77.7447,77.4532,77.6572,34816.0
2022-11-30 13:00:00,79.93,80.08,79.9,79.93,22245.0,77.6572,77.803,77.6281,77.6572,22245.0
2022-11-30 13:30:00,79.91,80.62,79.85,80.58,30732.0,77.6378,78.3276,77.5795,78.2887,30732.0
2022-11-30 14:00:00,80.59,80.94,80.59,80.9,45352.0,78.2985,78.6385,78.2985,78.5996,45352.0
2022-11-30 14:30:00,80.89,81.13,80.74,81.09,57299.0,78.5899,78.8231,78.4442,78.7842,57299.0
2022-11-30 15:00:00,81.08,81.47,81.04,81.47,70908.0,78.7745,79.1534,78.7357,79.1534,70908.0
2022-11-30 15:30:00,81.44,81.9,81.43,81.9,371427.0,79.1243,79.5712,79.1146,79.5712,371427.0
2022-12-01 09:30:00,82.38,83.59,82.33,83.42,120153.0,80.0376,81.2131,79.989,81.048,120153.0
2022-12-01 10:00:00,83.45,83.57,82.81,83.0,75253.0,81.0771,81.1937,80.4553,80.6399,75253.0
2022-12-01 10:30:00,83.02,83.04,82.62,82.75,63289.0,80.6594,80.6788,80.2707,80.397,63289.0
2022-12-01 11:00:00,82.74,82.8,82.27,82.32,32694.0,80.3873,80.4456,79.9307,79.9793,32694.0
2022-12-01 11:30:00,82.32,82.46,82.22,82.23,41371.0,79.9793,80.1153,79.8821,79.8918,41371.0
2022-12-01 12:00:00,82.25,82.27,81.9,82.09,42338.0,79.9113,79.9307,79.5712,79.7558,42338.0
2022-12-01 12:30:00,82.1,82.26,82.06,82.16,30039.0,79.7655,79.921,79.7267,79.8238,30039.0
2022-12-01 13:00:00,82.16,82.24,81.74,81.76,32670.0,79.8238,79.9015,79.4158,79.4352,32670.0
2022-12-01 13:30:00,81.75,82.22,81.73,82.1,20793.0,79.4255,79.8821,79.406,79.7655,20793.0
2022-12-01 14:00:00,82.11,82.14,81.84,82.1,39884.0,79.7752,79.8044,79.5129,79.7655,39884.0
2022-12-01 14:30:00,82.04,82.23,81.98,82.17,43387.0,79.7072,79.8918,79.6489,79.8335,43387.0
2022-12-01 15:00:00,82.18,82.2,82.02,82.2,52069.0,79.8432,79.8627,79.6878,79.8627,52069.0
2022-12-01 15:30:00,82.2,82.39,82.17,82.25,176408.0,79.8627,80.0473,79.8335,79.9113,176408.0
2022-12-02 09:30:00,81.94,82.39,81.77,82.32,108964.0,79.6101,80.0473,79.4449,79.9793,108964.0
2022-12-02 10:00:00,82.34,82.88,82.32,82.64,90848.0,79.9987,80.5233,79.9793,80.2902,90848.0
2022-12-02 10:30:00,82.64,82.71,82.47,82.67,90191.0,80.2902,80.3582,80.125,80.3193,90191.0
2022-12-02 11:00:00,82.66,82.8,82.43,82.74,60152.0,80.3096,80.4456,80.0861,80.3873,60152.0
2022-12-02 11:30:00,82.74,83.13,82.67,83.06,32452.0,80.3873,80.7662,80.3193,80.6982,32452.0
2022-12-02 12:00:00,83.05,83.27,82.89,83.01,36780.0,80.6885,80.9022,80.5331,80.6496,36780.0
2022-12-02 12:30:00,83.03,83.17,82.97,83.05,39296.0,80.6691,80.8051,80.6108,80.6885,39296.0
2022-12-02 13:00:00,83.05,83.07,82.83,82.99,54139.0,80.6885,80.7079,80.4748,80.6302,54139.0
2022-12-02 13:30:00,83.0,83.18,82.96,82.99,44910.0,80.6399,80.8148,80.6011,80.6302,44910.0
2022-12-02 14:00:00,83.0,83.08,82.92,82.98,40087.0,80.6399,80.7177,80.5622,80.6205,40087.0
2022-12-02 14:30:00,82.98,83.19,82.92,83.12,41412.0,80.6205,80.8245,80.5622,80.7565,41412.0
2022-12-02 15:00:00,83.14,83.44,83.13,83.16,40179.0,80.7759,81.0674,80.7662,80.7954,40179.0
2022-12-02 15:30:00,83.17,83.27,82.97,83.07,220430.0,80.8051,80.9022,80.6108,80.7079,220430.0
2022-12-05 09:30:00,81.93,82.11,81.47,81.73,66397.0,79.6004,79.7752,79.1534,79.406,66397.0
2022-12-05 10:00:00,81.74,81.75,81.08,81.45,79653.0,79.4158,79.4255,78.7745,79.134,79653.0
2022-12-05 10:30:00,81.46,81.54,81.25,81.27,51413.0,79.1437,79.2214,78.9397,78.9591,51413.0
2022-12-05 11:00:00,81.28,81.35,81.16,81.25,59386.0,78.9688,79.0368,78.8522,78.9397,59386.0
2022-12-05 11:30:00,81.26,81.27,80.7,80.8,37427.0,78.9494,78.9591,78.4053,78.5025,37427.0
2022-12-05 12:00:00,80.78,80.84,80.67,80.83,32985.0,78.4831,78.5413,78.3762,78.5316,32985.0
2022-12-05 12:30:00,80.86,80.93,80.64,80.67,23090.0,78.5608,78.6288,78.347,78.3762,23090.0
2022-12-05 13:00:00,80.65,80.97,80.65,80.85,18075.0,78.3567,78.6676,78.3567,78.5511,18075.0
2022-12-05 13:30:00,80.86,80.92,80.77,80.78,23429.0,78.5608,78.6191,78.4733,78.4831,23429.0
2022-12-05 14:00:00,80.79,80.92,80.71,80.77,34345.0,78.4928,78.6191,78.415,78.4733,34345.0
2022-12-05 14:30:00,80.75,80.99,80.74,80.88,32347.0,78.4539,78.6871,78.4442,78.5802,32347.0
2022-12-05 15:00:00,80.88,80.91,80.55,80.56,45076.0,78.5802,78.6094,78.2596,78.2693,45076.0
2022-12-05 15:30:00,80.56,80.66,80.31,80.39,204183.0,78.2693,78.3665,78.0264,78.1041,204183.0
2022-12-06 09:30:00,80.78,81.05,80.13,80.3,96864.0,78.4831,78.7454,77.8515,78.0167,96864.0
2022-12-06 10:00:00,80.31,80.57,80.1,80.51,94387.0,78.0264,78.279,77.8224,78.2207,94387.0
2022-12-06 10:30:00,80.51,80.55,80.22,80.27,60274.0,78.2207,78.2596,77.939,77.9876,60274.0
2022-12-06 11:00:00,80.29,80.31,80.14,80.2,39075.0,78.007,78.0264,77.8612,77.9195,39075.0
2022-12-06 11:30:00,80.19,80.23,80.03,80.14,35160.0,77.9098,77.9487,77.7544,77.8612,35160.0
2022-12-06 12:00:00,80.13,80.35,80.08,80.26,35330.0,77.8515,78.0653,77.803,77.9778,35330.0
2022-12-06 12:30:00,80.25,80.44,80.19,80.39,34613.0,77.9681,78.1527,77.9098,78.1041,34613.0
2022-12-06 13:00:00,80.37,80.42,80.22,80.22,33049.0,78.0847,78.1333,77.939,77.939,33049.0
2022-12-06 13:30:00,80.21,80.3,80.14,80.21,34446.0,77.9293,78.0167,77.8612,77.9293,34446.0
2022-12-06 14:00:00,80.22,80.32,80.15,80.26,31839.0,77.939,78.0361,77.871,77.9778,31839.0
2022-12-06 14:30:00,80.26,80.28,80.09,80.26,34985.0,77.9778,77.9973,77.8127,77.9778,34985.0
2022-12-06 15:00:00,80.27,80.46,80.23,80.26,62829.0,77.9876,78.1721,77.9487,77.9778,62829.0
2022-12-06 15:30:00,80.27,80.62,80.26,80.43,227040.0,77.9876,78.3276,77.9778,78.143,227040.0
2022-12-07 09:30:00,80.63,81.22,80.48,80.56,40911.0,78.3373,78.9105,78.1916,78.2693,40911.0
2022-12-07 10:00:00,80.57,80.8,80.49,80.7,43471.0,78.279,78.5025,78.2013,78.4053,43471.0
2022-12-07 10:30:00,80.76,80.78,80.64,80.73,45777.0,78.4636,78.4831,78.347,78.4345,45777.0
2022-12-07 11:00:00,80.73,80.9,80.13,80.15,31324.0,78.4345,78.5996,77.8515,77.871,31324.0
2022-12-07 11:30:00,80.16,80.27,80.06,80.26,20047.0,77.8807,77.9876,77.7835,77.9778,20047.0
2022-12-07 12:00:00,80.24,80.26,79.91,79.91,22644.0,77.9584,77.9778,77.6378,77.6378,22644.0
2022-12-07 12:30:00,79.93,80.25,79.77,80.25,22977.0,77.6572,77.9681,77.5018,77.9681,22977.0
2022-12-07 13:00:00,80.24,80.58,80.22,80.46,37339.0,77.9584,78.2887,77.939,78.1721,37339.0
2022-12-07 13:30:00,80.48,80.49,80.33,80.4,28501.0,78.1916,78.2013,78.0458,78.1139,28501.0
2022-12-07 14:00:00,80.4,80.64,80.38,80.48,31169.0,78.1139,78.347,78.0944,78.1916,31169.0
2022-12-07 14:30:00,80.47,80.7,80.45,80.7,33719.0,78.1819,78.4053,78.1624,78.4053,33719.0
2022-12-07 15:00:00,80.69,80.78,80.39,80.56,31261.0,78.3956,78.4831,78.1041,78.2693,31261.0
2022-12-07 15:30:00,80.57,80.75,80.48,80.66,100862.0,78.279,78.4539,78.1916,78.3665,100862.0
2022-12-08 09:30:00,80.27,80.66,80.27,80.64,26656.0,77.9876,78.3665,77.9876,78.347,26656.0
2022-12-08 10:00:00,80.63,80.83,80.5,80.77,27363.0,78.3373,78.5316,78.211,78.4733,27363.0
2022-12-08 10:30:00,80.8,81.0,80.75,80.95,44788.0,78.5025,78.6968,78.4539,78.6482,44788.0
2022-12-08 11:00:00,80.92,81.01,80.62,80.86,159621.0,78.6191,78.7065,78.3276,78.5608,159621.0
2022-12-08 11:30:00,80.9,80.97,80.79,80.85,21254.0,78.5996,78.6676,78.4928,78.5511,21254.0
2022-12-08 12:00:00,80.85,81.07,80.77,80.92,25780.0,78.5511,78.7648,78.4733,78.6191,25780.0
2022-12-08 12:30:00,80.93,81.02,80.81,80.84,14221.0,78.6288,78.7162,78.5122,78.5413,14221.0
2022-12-08 13:00:00,80.84,80.85,80.64,80.8,24422.0,78.5413,78.5511,78.347,78.5025,24422.0
2022-12-08 13:30:00,80.8,80.87,80.76,80.81,18440.0,78.5025,78.5705,78.4636,78.5122,18440.0
2022-12-08 14:00:00,80.8,80.8,80.58,80.64,32914.0,78.5025,78.5025,78.2887,78.347,32914.0
2022-12-08 14:30:00,80.65,80.68,80.52,80.63,29228.0,78.3567,78.3859,78.2304,78.3373,29228.0
2022-12-08 15:00:00,80.59,80.92,80.57,80.88,34479.0,78.2985,78.6191,78.279,78.5802,34479.0
2022-12-08 15:30:00,80.89,81.2,80.75,81.14,164366.0,78.5899,78.8911,78.4539,78.8328,164366.0
2022-12-09 09:30:00,80.67,81.15,80.42,80.87,30238.0,78.3762,78.8425,78.1333,78.5705,30238.0
2022-12-09 10:00:00,80.94,80.98,80.55,80.63,43543.0,78.6385,78.6774,78.2596,78.3373,43543.0
2022-12-09 10:30:00,80.66,80.93,80.66,80.86,42338.0,78.3665,78.6288,78.3665,78.5608,42338.0
2022-12-09 11:00:00,80.84,80.88,80.63,80.76,26392.0,78.5413,78.5802,78.3373,78.4636,26392.0
2022-12-09 11:30:00,80.76,81.13,80.76,81.02,36686.0,78.4636,78.8231,78.4636,78.7162,36686.0
2022-12-09 12:00:00,81.01,81.08,80.95,80.99,31907.0,78.7065,78.7745,78.6482,78.6871,31907.0
2022-12-09 12:30:00,80.98,81.17,80.96,81.04,24016.0,78.6774,78.862,78.6579,78.7357,24016.0
2022-12-09 13:00:00,81.02,81.05,80.89,80.91,23764.0,78.7162,78.7454,78.5899,78.6094,23764.0
2022-12-09 13:30:00,80.89,80.95,80.77,80.79,51120.0,78.5899,78.6482,78.4733,78.4928,51120.0
2022-12-09 14:00:00,80.78,80.8,80.51,80.55,47420.0,78.4831,78.5025,78.2207,78.2596,47420.0
2022-12-09 14:30:00,80.52,80.59,80.43,80.51,36577.0,78.2304,78.2985,78.143,78.2207,36577.0
2022-12-09 15:00:00,80.51,80.71,80.44,80.69,52691.0,78.2207,78.415,78.1527,78.3956,52691.0
2022-12-09 15:30:00,80.68,80.73,79.84,80.02,277723.0,78.3859,78.4345,77.5698,77.7447,277723.0
2022-12-12 09:30:00,80.31,80.42,79.96,80.0,25137.0,78.0264,78.1333,77.6864,77.7252,25137.0
2022-12-12 10:00:00,80.01,80.08,79.58,79.66,34376.0,77.7349,77.803,77.3172,77.3949,34376.0
2022-12-12 10:30:00,79.64,80.04,79.64,80.03,27159.0,77.3755,77.7641,77.3755,77.7544,27159.0
2022-12-12 11:00:00,80.01,80.34,79.98,80.18,22208.0,77.7349,78.0556,77.7058,77.9001,22208.0
2022-12-12 11:30:00,80.19,80.45,80.18,80.45,25092.0,77.9098,78.1624,77.9001,78.1624,25092.0
2022-12-12 12:00:00,80.47,80.66,80.37,80.64,43330.0,78.1819,78.3665,78.0847,78.347,43330.0
2022-12-12 12:30:00,80.64,80.88,80.63,80.78,18336.0,78.347,78.5802,78.3373,78.4831,18336.0
2022-12-12 13:00:00,80.78,80.8,80.61,80.73,28697.0,78.4831,78.5025,78.3179,78.4345,28697.0
2022-12-12 13:30:00,80.74,80.88,80.74,80.8,20813.0,78.4442,78.5802,78.4442,78.5025,20813.0
2022-12-12 14:00:00,80.82,80.91,80.76,80.91,20721.0,78.5219,78.6094,78.4636,78.6094,20721.0
2022-12-12 14:30:00,80.91,81.1,80.88,81.07,31820.0,78.6094,78.794,78.5802,78.7648,31820.0
2022-12-12 15:00:00,81.08,81.39,81.05,81.24,39246.0,78.7745,79.0757,78.7454,78.93,39246.0
2022-12-12 15:30:00,81.24,81.25,81.1,81.19,202865.0,78.93,78.9397,78.794,78.8814,202865.0
2022-12-13 09:30:00,82.14,82.63,81.98,82.58,79480.0,79.8044,80.2804,79.6489,80.2319,79480.0
2022-12-13 10:00:00,82.59,82.67,82.15,82.18,92126.0,80.2416,80.3193,79.8141,79.8432,92126.0
2022-12-13 10:30:00,82.19,82.52,81.81,81.84,60935.0,79.853,80.1736,79.4838,79.5129,60935.0
2022-12-13 11:00:00,81.84,82.1,81.56,81.66,77885.0,79.5129,79.7655,79.2409,79.338,77885.0
2022-12-13 11:30:00,81.68,81.8,81.23,81.4,109433.0,79.3575,79.474,78.9203,79.0854,109433.0
2022-12-13 12:00:00,81.41,81.51,81.19,81.27,40375.0,79.0951,79.1923,78.8814,78.9591,40375.0
2022-12-13 12:30:00,81.25,81.5,81.14,81.28,149906.0,78.9397,79.1826,78.8328,78.9688,149906.0
2022-12-13 13:00:00,81.27,81.79,81.26,81.75,50019.0,78.9591,79.4643,78.9494,79.4255,50019.0
2022-12-13 13:30:00,81.76,81.93,81.7,81.84,30563.0,79.4352,79.6004,79.3769,79.5129,30563.0
2022-12-13 14:00:00,81.84,81.94,81.71,81.84,77882.0,79.5129,79.6101,79.3866,79.5129,77882.0
2022-12-13 14:30:00,81.83,82.0,81.74,81.86,57035.0,79.5032,79.6684,79.4158,79.5323,57035.0
2022-12-13 15:00:00,81.85,82.0,81.63,82.0,93199.0,79.5226,79.6684,79.3089,79.6684,93199.0
2022-12-13 15:30:00,82.0,82.25,81.92,82.02,330291.0,79.6684,79.9113,79.5906,79.6878,330291.0
2022-12-14 09:30:00,81.83,82.89,81.83,82.8,38400.0,79.5032,80.5331,79.5032,80.4456,38400.0
2022-12-14 10:00:00,82.83,82.83,82.46,82.46,37744.0,80.4748,80.4748,80.1153,80.1153,37744.0
2022-12-14 10:30:00,82.49,82.57,82.15,82.36,39049.0,80.1444,80.2222,79.8141,80.0181,39049.0
2022-12-14 11:00:00,82.4,82.65,82.4,82.65,45256.0,80.057,80.2999,80.057,80.2999,45256.0
2022-12-14 11:30:00,82.65,82.75,82.45,82.45,37076.0,80.2999,80.397,80.1056,80.1056,37076.0
2022-12-14 12:00:00,82.45,82.47,82.22,82.36,30926.0,80.1056,80.125,79.8821,80.0181,30926.0
2022-12-14 12:30:00,82.36,82.38,82.16,82.22,22190.0,80.0181,80.0376,79.8238,79.8821,22190.0
2022-12-14 13:00:00,82.23,82.45,82.22,82.45,16078.0,79.8918,80.1056,79.8821,80.1056,16078.0
2022-12-14 13:30:00,82.45,82.75,82.45,82.66,48464.0,80.1056,80.397,80.1056,80.3096,48464.0
2022-12-14 14:00:00,82.66,82.78,82.21,82.48,186907.0,80.3096,80.4262,79.8724,80.1347,186907.0
2022-12-14 14:30:00,82.45,82.53,81.85,82.39,62987.0,80.1056,80.1833,79.5226,80.0473,62987.0
2022-12-14 15:00:00,82.43,82.89,82.29,82.34,69370.0,80.0861,80.5331,79.9501,79.9987,69370.0
2022-12-14 15:30:00,82.3,82.5,82.04,82.21,186401.0,79.9598,80.1541,79.7072,79.8724,186401.0
2022-12-15 09:30:00,81.54,81.94,81.03,81.23,57401.0,79.2214,79.6101,78.7259,78.9203,57401.0
2022-12-15 10:00:00,81.14,81.17,80.62,80.67,25715.0,78.8328,78.862,78.3276,78.3762,25715.0
2022-12-15 10:30:00,80.62,80.81,80.42,80.51,38859.0,78.3276,78.5122,78.1333,78.2207,38859.0
2022-12-15 11:00:00,80.51,80.76,80.51,80.62,43406.0,78.2207,78.4636,78.2207,78.3276,43406.0
2022-12-15 11:30:00,80.62,80.83,80.54,80.72,30337.0,78.3276,78.5316,78.2499,78.4248,30337.0
2022-12-15 12:00:00,80.75,81.02,80.75,80.93,54283.0,78.4539,78.7162,78.4539,78.6288,54283.0
2022-12-15 12:30:00,80.91,81.0,80.73,80.94,91174.0,78.6094,78.6968,78.4345,78.6385,91174.0
2022-12-15 13:00:00,80.95,81.25,80.82,81.25,64788.0,78.6482,78.9397,78.5219,78.9397,64788.0
2022-12-15 13:30:00,81.24,81.34,81.14,81.19,46192.0,78.93,79.0271,78.8328,78.8814,46192.0
2022-12-15 14:00:00,81.2,81.34,80.97,81.2,46583.0,78.8911,79.0271,78.6676,78.8911,46583.0
2022-12-15 14:30:00,81.19,81.53,81.19,81.48,62425.0,78.8814,79.2117,78.8814,79.1631,62425.0
2022-12-15 15:00:00,81.49,81.58,81.31,81.52,79965.0,79.1729,79.2603,78.998,79.202,79965.0
2022-12-15 15:30:00,81.52,81.8,81.29,81.64,373323.0,79.202,79.474,78.9785,79.3186,373323.0
2022-12-16 09:30:00,81.18,81.53,80.78,81.49,251518.0,78.8717,79.2117,78.4831,79.1729,251518.0
2022-12-16 10:00:00,81.49,81.49,80.85,80.88,36127.0,79.1729,79.1729,78.5511,78.5802,36127.0
2022-12-16 10:30:00,80.88,80.9,80.36,80.55,30592.0,78.5802,78.5996,78.075,78.2596,30592.0
2022-12-16 11:00:00,80.54,80.85,80.38,80.8,43748.0,78.2499,78.5511,78.0944,78.5025,43748.0
2022-12-16 11:30:00,80.81,80.95,80.57,80.61,37687.0,78.5122,78.6482,78.279,78.3179,37687.0
2022-12-16 12:00:00,80.61,80.69,80.45,80.49,47809.0,78.3179,78.3956,78.1624,78.2013,47809.0
2022-12-16 12:30:00,80.48,80.49,80.1,80.11,24768.0,78.1916,78.2013,77.8224,77.8321,24768.0
2022-12-16 13:00:00,80.14,80.39,80.04,80.05,26539.0,77.8612,78.1041,77.7641,77.7738,26539.0
2022-12-16 13:30:00,80.05,80.19,79.92,79.95,35237.0,77.7738,77.9098,77.6475,77.6767,35237.0
2022-12-16 14:00:00,79.95,80.25,79.91,79.96,43977.0,77.6767,77.9681,77.6378,77.6864,43977.0
2022-12-16 14:30:00,79.93,80.16,79.86,80.11,47548.0,77.6572,77.8807,77.5892,77.8321,47548.0
2022-12-16 15:00:00,80.1,80.45,80.06,80.37,65946.0,77.8224,78.1624,77.7835,78.0847,65946.0
2022-12-16 15:30:00,80.39,80.57,80.06,80.09,318091.0,78.1041,78.279,77.7835,77.8127,318091.0
2022-12-19 09:30:00,80.04,80.31,79.38,80.03,51200.0,77.7641,78.0264,77.1229,77.7544,51200.0
2022-12-19 10:00:00,79.94,80.33,79.82,80.23,55895.0,77.6669,78.0458,77.5503,77.9487,55895.0
2022-12-19 10:30:00,80.21,80.96,80.17,80.85,42006.0,77.9293,78.6579,77.8904,78.5511,42006.0
2022-12-19 11:00:00,80.81,80.89,80.58,80.67,40173.0,78.5122,78.5899,78.2887,78.3762,40173.0
2022-12-19 11:30:00,80.67,80.68,80.28,80.34,47842.0,78.3762,78.3859,77.9973,78.0556,47842.0
2022-12-19 12:00:00,80.35,80.78,80.34,80.49,38450.0,78.0653,78.4831,78.0556,78.2013,38450.0
2022-12-19 12:30:00,80.46,80.52,80.35,80.51,18383.0,78.1721,78.2304,78.0653,78.2207,18383.0
2022-12-19 13:00:00,80.51,80.53,80.27,80.37,17081.0,78.2207,78.2402,77.9876,78.0847,17081.0
2022-12-19 13:30:00,80.36,80.39,79.96,80.0,40509.0,78.075,78.1041,77.6864,77.7252,40509.0
2022-12-19 14:00:00,79.98,79.99,79.69,79.7,37332.0,77.7058,77.7155,77.424,77.4338,37332.0
2022-12-19 14:30:00,79.7,79.78,79.42,79.53,45404.0,77.4338,77.5115,77.1617,77.2686,45404.0
2022-12-19 15:00:00,79.53,79.65,79.43,79.48,75351.0,77.2686,77.3852,77.1714,77.22,75351.0
2022-12-19 15:30:00,79.48,79.88,79.47,79.87,187695.0,77.22,77.6086,77.2103,77.5989,187695.0
2022-12-20 09:30:00,79.69,80.0,79.16,79.52,44084.0,77.424,77.7252,76.9091,77.2589,44084.0
2022-12-20 10:00:00,79.55,79.68,79.48,79.49,45177.0,77.288,77.4143,77.22,77.2297,45177.0
2022-12-20 10:30:00,79.5,79.59,79.27,79.27,46796.0,77.2394,77.3269,77.016,77.016,46796.0
2022-12-20 11:00:00,79.26,79.51,78.94,78.98,27740.0,77.0063,77.2492,76.6954,76.7342,27740.0
2022-12-20 11:30:00,78.96,79.22,78.92,79.22,32251.0,76.7148,76.9674,76.6759,76.9674,32251.0
2022-12-20 12:00:00,79.22,79.59,79.17,79.56,27294.0,76.9674,77.3269,76.9188,77.2977,27294.0
2022-12-20 12:30:00,79.55,79.82,79.52,79.82,24739.0,77.288,77.5503,77.2589,77.5503,24739.0
2022-12-20 13:00:00,79.81,79.91,79.73,79.88,18779.0,77.5406,77.6378,77.4629,77.6086,18779.0
2022-12-20 13:30:00,79.89,80.09,79.88,80.07,34406.0,77.6184,77.8127,77.6086,77.7932,34406.0
2022-12-20 14:00:00,80.08,80.36,80.08,80.35,24860.0,77.803,78.075,77.803,78.0653,24860.0
2022-12-20 14:30:00,80.37,80.37,79.98,80.0,20714.0,78.0847,78.0847,77.7058,77.7252,20714.0
2022-12-20 15:00:00,79.99,80.03,79.83,80.01,25967.0,77.7155,77.7544,77.5601,77.7349,25967.0
2022-12-20 15:30:00,80.02,80.18,79.79,79.81,111906.0,77.7447,77.9001,77.5212,77.5406,111906.0
2022-12-21 09:30:00,80.01,80.72,79.82,80.65,76804.0,77.7349,78.4248,77.5503,78.3567,76804.0
2022-12-21 10:00:00,80.67,80.78,80.41,80.62,26279.0,78.3762,78.4831,78.1236,78.3276,26279.0
2022-12-21 10:30:00,80.63,80.99,80.55,80.99,20549.0,78.3373,78.6871,78.2596,78.6871,20549.0
2022-12-21 11:00:00,80.97,81.11,80.95,81.02,15699.0,78.6676,78.8037,78.6482,78.7162,15699.0
2022-12-21 11:30:00,81.06,81.16,80.92,80.95,17853.0,78.7551,78.8522,78.6191,78.6482,17853.0
2022-12-21 12:00:00,80.92,81.05,80.88,80.9,20493.0,78.6191,78.7454,78.5802,78.5996,20493.0
2022-12-21 12:30:00,80.91,80.92,80.65,80.76,11325.0,78.6094,78.6191,78.3567,78.4636,11325.0
2022-12-21 13:00:00,80.75,80.83,80.58,80.65,14654.0,78.4539,78.5316,78.2887,78.3567,14654.0
2022-12-21 13:30:00,80.64,80.72,80.63,80.69,14488.0,78.347,78.4248,78.3373,78.3956,14488.0
2022-12-21 14:00:00,80.69,80.86,80.67,80.67,15389.0,78.3956,78.5608,78.3762,78.3762,15389.0
2022-12-21 14:30:00,80.67,80.72,80.57,80.67,15312.0,78.3762,78.4248,78.279,78.3762,15312.0
2022-12-21 15:00:00,80.69,80.82,80.69,80.74,24992.0,78.3956,78.5219,78.3956,78.4442,24992.0
2022-12-21 15:30:00,80.74,81.0,80.73,80.98,128954.0,78.4442,78.6968,78.4345,78.6774,128954.0
2022-12-22 09:30:00,80.81,81.18,80.52,81.14,41784.0,78.5122,78.8717,78.2304,78.8328,41784.0
2022-12-22 10:00:00,81.13,81.19,80.73,80.96,57191.0,78.8231,78.8814,78.4345,78.6579,57191.0
2022-12-22 10:30:00,80.93,81.42,80.88,81.26,85529.0,78.6288,79.1049,78.5802,78.9494,85529.0
2022-12-22 11:00:00,81.24,81.27,81.0,81.24,36874.0,78.93,78.9591,78.6968,78.93,36874.0
2022-12-22 11:30:00,81.25,81.33,81.14,81.32,17398.0,78.9397,79.0174,78.8328,79.0077,17398.0
2022-12-22 12:00:00,81.33,81.39,81.17,81.19,27677.0,79.0174,79.0757,78.862,78.8814,27677.0
2022-12-22 12:30:00,81.22,81.25,80.93,80.94,30481.0,78.9105,78.9397,78.6288,78.6385,30481.0
2022-12-22 13:00:00,80.92,80.93,80.7,80.71,33259.0,78.6191,78.6288,78.4053,78.415,33259.0
2022-12-22 13:30:00,80.7,80.78,80.58,80.69,17218.0,78.4053,78.4831,78.2887,78.3956,17218.0
2022-12-22 14:00:00,80.69,81.15,80.66,81.14,22642.0,78.3956,78.8425,78.3665,78.8328,22642.0
2022-12-22 14:30:00,81.12,81.46,81.0,81.45,27151.0,78.8134,79.1437,78.6968,79.134,27151.0
2022-12-22 15:00:00,81.53,81.85,81.51,81.82,66420.0,79.2117,79.5226,79.1923,79.4935,66420.0
2022-12-22 15:30:00,81.83,81.91,81.58,81.85,125897.0,79.5032,79.5809,79.2603,79.5226,125897.0
2022-12-23 09:30:00,81.74,81.88,81.46,81.46,19614.0,79.4158,79.5518,79.1437,79.1437,19614.0
2022-12-23 10:00:00,81.5,81.75,81.24,81.71,18858.0,79.1826,79.4255,78.93,79.3866,18858.0
2022-12-23 10:30:00,81.72,81.75,81.58,81.6,13015.0,79.3963,79.4255,79.2603,79.2797,13015.0
2022-12-23 11:00:00,81.61,81.71,81.49,81.49,18333.0,79.2895,79.3866,79.1729,79.1729,18333.0
2022-12-23 11:30:00,81.51,81.74,81.43,81.7,12761.0,79.1923,79.4158,79.1146,79.3769,12761.0
2022-12-23 12:00:00,81.73,81.84,81.68,81.76,13271.0,79.406,79.5129,79.3575,79.4352,13271.0
2022-12-23 12:30:00,81.76,81.84,81.7,81.84,13454.0,79.4352,79.5129,79.3769,79.5129,13454.0
2022-12-23 13:00:00,81.84,81.98,81.84,81.96,9955.0,79.5129,79.6489,79.5129,79.6295,9955.0
2022-12-23 13:30:00,81.96,82.07,81.77,81.78,16684.0,79.6295,79.7364,79.4449,79.4546,16684.0
2022-12-23 14:00:00,81.77,81.97,81.71,81.91,16220.0,79.4449,79.6392,79.3866,79.5809,16220.0
2022-12-23 14:30:00,81.94,82.09,81.92,82.04,15148.0,79.6101,79.7558,79.5906,79.7072,15148.0
2022-12-23 15:00:00,82.05,82.19,81.94,81.94,20247.0,79.7169,79.853,79.6101,79.6101,20247.0
2022-12-23 15:30:00,81.96,82.09,81.74,82.07,100016.0,79.6295,79.7558,79.4158,79.7364,100016.0
2022-12-27 09:30:00,82.13,82.33,81.98,82.15,30715.0,79.7947,79.989,79.6489,79.8141,30715.0
2022-12-27 10:00:00,82.14,82.45,81.95,82.27,28218.0,79.8044,80.1056,79.6198,79.9307,28218.0
2022-12-27 10:30:00,82.23,82.29,82.02,82.02,27935.0,79.8918,79.9501,79.6878,79.6878,27935.0
2022-12-27 11:00:00,82.04,82.26,82.0,82.16,23774.0,79.7072,79.921,79.6684,79.8238,23774.0
2022-12-27 11:30:00,82.16,82.23,82.07,82.11,21125.0,79.8238,79.8918,79.7364,79.7752,21125.0
2022-12-27 12:00:00,82.13,82.28,82.11,82.14,19767.0,79.7947,79.9404,79.7752,79.8044,19767.0
2022-12-27 12:30:00,82.13,82.16,81.97,82.09,18677.0,79.7947,79.8238,79.6392,79.7558,18677.0
2022-12-27 13:00:00,82.1,82.17,82.05,82.05,22819.0,79.7655,79.8335,79.7169,79.7169,22819.0
2022-12-27 13:30:00,82.06,82.08,81.81,81.85,23179.0,79.7267,79.7461,79.4838,79.5226,23179.0
2022-12-27 14:00:00,81.83,81.95,81.81,81.87,24908.0,79.5032,79.6198,79.4838,79.5421,24908.0
2022-12-27 14:30:00,81.85,81.98,81.72,81.96,31300.0,79.5226,79.6489,79.3963,79.6295,31300.0
2022-12-27 15:00:00,81.97,82.19,81.91,82.19,29087.0,79.6392,79.853,79.5809,79.853,29087.0
2022-12-27 15:30:00,82.21,82.35,81.9,81.92,134531.0,79.8724,80.0084,79.5712,79.5906,134531.0
2022-12-28 09:30:00,82.02,82.44,82.02,82.15,27043.0,79.6878,80.0958,79.6878,79.8141,27043.0
2022-12-28 10:00:00,82.2,82.21,81.84,81.84,15926.0,79.8627,79.8724,79.5129,79.5129,15926.0
2022-12-28 10:30:00,81.85,81.91,81.7,81.76,22144.0,79.5226,79.5809,79.3769,79.4352,22144.0
2022-12-28 11:00:00,81.73,81.87,81.66,81.7,18156.0,79.406,79.5421,79.338,79.3769,18156.0
2022-12-28 11:30:00,81.71,81.76,81.48,81.56,24597.0,79.3866,79.4352,79.1631,79.2409,24597.0
2022-12-28 12:00:00,81.55,81.56,81.32,81.45,16096.0,79.2312,79.2409,79.0077,79.134,16096.0
2022-12-28 12:30:00,81.49,81.64,81.4,81.63,13852.0,79.1729,79.3186,79.0854,79.3089,13852.0
2022-12-28 13:00:00,81.6,81.69,81.55,81.69,13716.0,79.2797,79.3672,79.2312,79.3672,13716.0
2022-12-28 13:30:00,81.68,81.7,81.4,81.44,16030.0,79.3575,79.3769,79.0854,79.1243,16030.0
2022-12-28 14:00:00,81.41,81.52,81.39,81.44,12472.0,79.0951,79.202,79.0757,79.1243,12472.0
2022-12-28 14:30:00,81.46,81.62,81.37,81.49,16922.0,79.1437,79.2992,79.0563,79.1729,16922.0
2022-12-28 15:00:00,81.52,81.53,80.97,80.99,49413.0,79.202,79.2117,78.6676,78.6871,49413.0
2022-12-28 15:30:00,80.98,81.19,80.91,80.91,120834.0,78.6774,78.8814,78.6094,78.6094,120834.0
2022-12-29 09:30:00,81.05,81.54,81.0,81.44,32573.0,78.7454,79.2214,78.6968,79.1243,32573.0
2022-12-29 10:00:00,81.45,81.5,81.25,81.28,26058.0,79.134,79.1826,78.9397,78.9688,26058.0
2022-12-29 10:30:00,81.28,81.54,81.26,81.52,17151.0,78.9688,79.2214,78.9494,79.202,17151.0
2022-12-29 11:00:00,81.55,81.58,81.11,81.15,16573.0,79.2312,79.2603,78.8037,78.8425,16573.0
2022-12-29 11:30:00,81.15,81.48,81.15,81.42,13518.0,78.8425,79.1631,78.8425,79.1049,13518.0
2022-12-29 12:00:00,81.42,81.66,81.41,81.65,12400.0,79.1049,79.338,79.0951,79.3283,12400.0
2022-12-29 12:30:00,81.64,81.79,81.58,81.78,9384.0,79.3186,79.4643,79.2603,79.4546,9384.0
2022-12-29 13:00:00,81.77,81.82,81.69,81.75,11592.0,79.4449,79.4935,79.3672,79.4255,11592.0
2022-12-29 13:30:00,81.73,81.88,81.69,81.79,12981.0,79.406,79.5518,79.3672,79.4643,12981.0
2022-12-29 14:00:00,81.82,81.85,81.6,81.63,11806.0,79.4935,79.5226,79.2797,79.3089,11806.0
2022-12-29 14:30:00,81.62,81.68,81.56,81.57,9770.0,79.2992,79.3575,79.2409,79.2506,9770.0
2022-12-29 15:00:00,81.58,81.59,81.32,81.33,17393.0,79.2603,79.27,79.0077,79.0174,17393.0
2022-12-29 15:30:00,81.33,81.61,81.2,81.57,102997.0,79.0174,79.2895,78.8911,79.2506,102997.0
2022-12-30 09:30:00,81.5,81.5,80.87,81.0,20472.0,79.1826,79.1826,78.5705,78.6968,20472.0
2022-12-30 10:00:00,80.99,81.0,80.64,80.85,20327.0,78.6871,78.6968,78.347,78.5511,20327.0
2022-12-30 10:30:00,80.83,80.87,80.48,80.55,17531.0,78.5316,78.5705,78.1916,78.2596,17531.0
2022-12-30 11:00:00,80.53,80.54,80.25,80.49,26230.0,78.2402,78.2499,77.9681,78.2013,26230.0
2022-12-30 11:30:00,80.49,80.68,80.48,80.67,23251.0,78.2013,78.3859,78.1916,78.3762,23251.0
2022-12-30 12:00:00,80.68,80.77,80.55,80.69,29348.0,78.3859,78.4733,78.2596,78.3956,29348.0
2022-12-30 12:30:00,80.69,80.72,80.53,80.63,18793.0,78.3956,78.4248,78.2402,78.3373,18793.0
2022-12-30 13:00:00,80.65,80.72,80.24,80.34,20996.0,78.3567,78.4248,77.9584,78.0556,20996.0
2022-12-30 13:30:00,80.32,80.44,80.19,80.22,17203.0,78.0361,78.1527,77.9098,77.939,17203.0
2022-12-30 14:00:00,80.23,80.28,79.98,80.02,25793.0,77.9487,77.9973,77.7058,77.7447,25793.0
2022-12-30 14:30:00,80.0,80.1,79.97,80.03,16749.0,77.7252,77.8224,77.6961,77.7544,16749.0
2022-12-30 15:00:00,80.05,80.35,80.05,80.2,34542.0,77.7738,78.0653,77.7738,77.9195,34542.0
2022-12-30 15:30:00,80.19,80.65,80.19,80.62,137711.0,77.9098,78.3567,77.9098,78.3276,137711.0
2023-01-03 09:30:00,80.75,80.97,80.34,80.72,88986.0,78.4539,78.6676,78.0556,78.4248,88986.0
2023-01-03 10:00:00,80.69,80.98,80.68,80.82,30728.0,78.3956,78.6774,78.3859,78.5219,30728.0
2023-01-03 10:30:00,80.86,81.14,80.79,81.01,46016.0,78.5608,78.8328,78.4928,78.7065,46016.0
2023-01-03 11:00:00,81.03,81.1,80.64,80.92,50055.0,78.7259,78.794,78.347,78.6191,50055.0
2023-01-03 11:30:00,80.9,80.96,80.73,80.81,32385.0,78.5996,78.6579,78.4345,78.5122,32385.0
2023-01-03 12:00:00,80.81,80.88,80.6,80.83,20798.0,78.5122,78.5802,78.3082,78.5316,20798.0
2023-01-03 12:30:00,80.84,80.98,80.65,80.78,24059.0,78.5413,78.6774,78.3567,78.4831,24059.0
2023-01-03 13:00:00,80.8,81.43,80.73,81.43,22654.0,78.5025,79.1146,78.4345,79.1146,22654.0
2023-01-03 13:30:00,81.42,81.52,81.24,81.47,24023.0,79.1049,79.202,78.93,79.1534,24023.0
2023-01-03 14:00:00,81.48,81.5,81.22,81.28,29829.0,79.1631,79.1826,78.9105,78.9688,29829.0
2023-01-03 14:30:00,81.24,81.52,81.07,81.46,28230.0,78.93,79.202,78.7648,79.1437,28230.0
2023-01-03 15:00:00,81.48,81.62,81.43,81.59,38811.0,79.1631,79.2992,79.1146,79.27,38811.0
2023-01-03 15:30:00,81.6,82.09,81.56,81.99,226959.0,79.2797,79.7558,79.2409,79.6586,226959.0
2023-01-04 09:30:00,82.08,82.37,81.91,82.31,43676.0,79.7461,80.0278,79.5809,79.9695,43676.0
2023-01-04 10:00:00,82.31,82.41,81.75,81.91,31065.0,79.9695,80.0667,79.4255,79.5809,31065.0
2023-01-04 10:30:00,81.89,82.24,81.79,82.19,32057.0,79.5615,79.9015,79.4643,79.853,32057.0
2023-01-04 11:00:00,82.18,82.24,82.02,82.19,23661.0,79.8432,79.9015,79.6878,79.853,23661.0
2023-01-04 11:30:00,82.25,82.88,82.24,82.79,29062.0,79.9113,80.5233,79.9015,80.4359,29062.0
2023-01-04 12:00:00,82.8,82.97,82.69,82.92,22951.0,80.4456,80.6108,80.3387,80.5622,22951.0
2023-01-04 12:30:00,82.92,82.99,82.76,82.78,28275.0,80.5622,80.6302,80.4068,80.4262,28275.0
2023-01-04 13:00:00,82.77,83.07,82.69,82.86,23967.0,80.4165,80.7079,80.3387,80.5039,23967.0
2023-01-04 13:30:00,82.87,83.05,82.71,82.84,37409.0,80.5136,80.6885,80.3582,80.4845,37409.0
2023-01-04 14:00:00,82.7,82.91,82.14,82.17,38157.0,80.3485,80.5525,79.8044,79.8335,38157.0
2023-01-04 14:30:00,82.15,82.37,82.13,82.37,28424.0,79.8141,80.0278,79.7947,80.0278,28424.0
2023-01-04 15:00:00,82.37,82.64,82.36,82.57,40181.0,80.0278,80.2902,80.0181,80.2222,40181.0
2023-01-04 15:30:00,82.54,82.85,82.22,82.77,172099.0,80.193,80.4942,79.8821,80.4165,172099.0
2023-01-05 09:30:00,82.44,82.77,82.18,82.25,37124.0,80.0958,80.4165,79.8432,79.9113,37124.0
2023-01-05 10:00:00,82.23,82.6,82.12,82.26,31368.0,79.8918,80.2513,79.7849,79.921,31368.0
2023-01-05 10:30:00,82.27,82.41,82.08,82.19,33753.0,79.9307,80.0667,79.7461,79.853,33753.0
2023-01-05 11:00:00,82.2,82.28,81.82,81.88,12327.0,79.8627,79.9404,79.4935,79.5518,12327.0
2023-01-05 11:30:00,81.88,81.9,81.61,81.69,16087.0,79.5518,79.5712,79.2895,79.3672,16087.0
2023-01-05 12:00:00,81.69,81.95,81.69,81.92,25600.0,79.3672,79.6198,79.3672,79.5906,25600.0
2023-01-05 12:30:00,81.94,82.05,81.86,81.98,22320.0,79.6101,79.7169,79.5323,79.6489,22320.0
2023-01-05 13:00:00,81.97,82.13,81.67,82.02,11971.0,79.6392,79.7947,79.3477,79.6878,11971.0
2023-01-05 13:30:00,82.01,82.18,81.92,82.12,16174.0,79.6781,79.8432,79.5906,79.7849,16174.0
2023-01-05 14:00:00,82.13,82.26,82.08,82.09,14820.0,79.7947,79.921,79.7461,79.7558,14820.0
2023-01-05 14:30:00,82.08,82.41,82.08,82.34,16196.0,79.7461,80.0667,79.7461,79.9987,16196.0
2023-01-05 15:00:00,82.33,82.33,82.04,82.15,44832.0,79.989,79.989,79.7072,79.8141,44832.0
2023-01-05 15:30:00,82.14,82.22,81.75,81.98,90628.0,79.8044,79.8821,79.4255,79.6489,90628.0
2023-01-06 09:30:00,82.8,83.27,82.54,82.89,29660.0,80.4456,80.9022,80.193,80.5331,29660.0
2023-01-06 10:00:00,82.9,83.28,82.9,83.02,24800.0,80.5428,80.912,80.5428,80.6594,24800.0
2023-01-06 10:30:00,83.06,83.5,83.06,83.44,30143.0,80.6982,81.1257,80.6982,81.0674,30143.0
2023-01-06 11:00:00,83.45,83.59,83.37,83.42,18325.0,81.0771,81.2131,80.9994,81.048,18325.0
2023-01-06 11:30:00,83.44,83.65,83.42,83.64,16419.0,81.0674,81.2714,81.048,81.2617,16419.0
2023-01-06 12:00:00,83.67,83.8,83.43,83.45,19273.0,81.2909,81.4172,81.0577,81.0771,19273.0
2023-01-06 12:30:00,83.44,83.52,83.31,83.32,12598.0,81.0674,81.1451,80.9411,80.9508,12598.0
2023-01-06 13:00:00,83.32,83.35,83.13,83.2,19361.0,80.9508,80.98,80.7662,80.8342,19361.0
2023-01-06 13:30:00,83.22,83.38,83.2,83.34,12549.0,80.8537,81.0091,80.8342,80.9703,12549.0
2023-01-06 14:00:00,83.39,83.52,83.3,83.44,44188.0,81.0188,81.1451,80.9314,81.0674,44188.0
2023-01-06 14:30:00,83.46,83.8,83.46,83.74,25443.0,81.0868,81.4172,81.0868,81.3589,25443.0
2023-01-06 15:00:00,83.74,84.0,83.64,83.64,34679.0,81.3589,81.6115,81.2617,81.2617,34679.0
2023-01-06 15:30:00,83.64,83.82,83.54,83.58,118499.0,81.2617,81.4366,81.1646,81.2034,118499.0
2023-01-09 09:30:00,83.33,83.54,82.94,83.1,51871.0,80.9605,81.1646,80.5816,80.7371,51871.0
2023-01-09 10:00:00,83.11,83.33,83.07,83.19,33863.0,80.7468,80.9605,80.7079,80.8245,33863.0
2023-01-09 10:30:00,83.16,83.62,83.15,83.56,35294.0,80.7954,81.2423,80.7857,81.184,35294.0
2023-01-09 11:00:00,83.56,83.73,83.46,83.64,26486.0,81.184,81.3492,81.0868,81.2617,26486.0
2023-01-09 11:30:00,83.64,83.74,83.49,83.67,45289.0,81.2617,81.3589,81.116,81.2909,45289.0
2023-01-09 12:00:00,83.66,83.66,83.32,83.44,16970.0,81.2812,81.2812,80.9508,81.0674,16970.0
2023-01-09 12:30:00,83.43,83.44,83.27,83.38,22313.0,81.0577,81.0674,80.9022,81.0091,22313.0
2023-01-09 13:00:00,83.4,83.61,83.37,83.4,38543.0,81.0286,81.2326,80.9994,81.0286,38543.0
2023-01-09 13:30:00,83.4,83.4,82.89,82.93,28403.0,81.0286,81.0286,80.5331,80.5719,28403.0
2023-01-09 14:00:00,82.93,83.12,82.82,82.82,26590.0,80.5719,80.7565,80.465,80.465,26590.0
2023-01-09 14:30:00,82.81,82.89,82.35,82.38,55189.0,80.4553,80.5331,80.0084,80.0376,55189.0
2023-01-09 15:00:00,82.39,82.57,82.29,82.45,29694.0,80.0473,80.2222,79.9501,80.1056,29694.0
2023-01-09 15:30:00,82.45,82.73,82.21,82.27,192478.0,80.1056,80.3776,79.8724,79.9307,192478.0
2023-01-10 09:30:00,82.34,82.72,82.29,82.43,91266.0,79.9987,80.3679,79.9501,80.0861,91266.0
2023-01-10 10:00:00,82.43,82.5,81.92,81.96,62247.0,80.0861,80.1541,79.5906,79.6295,62247.0
2023-01-10 10:30:00,81.97,81.97,81.57,81.93,58540.0,79.6392,79.6392,79.2506,79.6004,58540.0
2023-01-10 11:00:00,81.95,82.02,81.68,81.72,49918.0,79.6198,79.6878,79.3575,79.3963,49918.0
2023-01-10 11:30:00,81.71,81.88,81.46,81.46,34121.0,79.3866,79.5518,79.1437,79.1437,34121.0
2023-01-10 12:00:00,81.46,81.46,81.04,81.19,32632.0,79.1437,79.1437,78.7357,78.8814,32632.0
2023-01-10 12:30:00,81.17,81.56,81.17,81.56,31931.0,78.862,79.2409,78.862,79.2409,31931.0
2023-01-10 13:00:00,81.64,81.78,81.54,81.66,21847.0,79.3186,79.4546,79.2214,79.338,21847.0
2023-01-10 13:30:00,81.64,81.8,81.53,81.58,19289.0,79.3186,79.474,79.2117,79.2603,19289.0
2023-01-10 14:00:00,81.59,81.61,81.26,81.37,19051.0,79.27,79.2895,78.9494,79.0563,19051.0
2023-01-10 14:30:00,81.4,81.42,81.25,81.33,22320.0,79.0854,79.1049,78.9397,79.0174,22320.0
2023-01-10 15:00:00,81.34,81.37,81.18,81.26,30380.0,79.0271,79.0563,78.8717,78.9494,30380.0
2023-01-10 15:30:00,81.24,81.35,81.19,81.3,106637.0,78.93,79.0368,78.8814,78.9883,106637.0
2023-01-11 09:30:00,81.69,81.97,81.51,81.58,31242.0,79.3672,79.6392,79.1923,79.2603,31242.0
2023-01-11 10:00:00,81.42,81.76,81.28,81.41,31062.0,79.1049,79.4352,78.9688,79.0951,31062.0
2023-01-11 10:30:00,81.44,81.5,81.28,81.42,39974.0,79.1243,79.1826,78.9688,79.1049,39974.0
2023-01-11 11:00:00,81.47,81.55,81.22,81.24,31454.0,79.1534,79.2312,78.9105,78.93,31454.0
2023-01-11 11:30:00,81.25,81.28,80.87,81.1,28940.0,78.9397,78.9688,78.5705,78.794,28940.0
2023-01-11 12:00:00,81.12,81.25,81.0,81.18,31414.0,78.8134,78.9397,78.6968,78.8717,31414.0
2023-01-11 12:30:00,81.17,81.33,81.1,81.17,27638.0,78.862,79.0174,78.794,78.862,27638.0
2023-01-11 13:00:00,81.18,81.36,81.08,81.2,27447.0,78.8717,79.0466,78.7745,78.8911,27447.0
2023-01-11 13:30:00,81.19,81.54,81.19,81.32,29534.0,78.8814,79.2214,78.8814,79.0077,29534.0
2023-01-11 14:00:00,81.33,81.39,81.15,81.27,39446.0,79.0174,79.0757,78.8425,78.9591,39446.0
2023-01-11 14:30:00,81.28,81.48,81.28,81.43,48124.0,78.9688,79.1631,78.9688,79.1146,48124.0
2023-01-11 15:00:00,81.44,81.64,81.39,81.53,74023.0,79.1243,79.3186,79.0757,79.2117,74023.0
2023-01-11 15:30:00,81.52,81.73,81.44,81.71,156350.0,79.202,79.406,79.1243,79.3866,156350.0
2023-01-12 09:30:00,81.85,81.96,80.9,81.18,39077.0,79.5226,79.6295,78.5996,78.8717,39077.0
2023-01-12 10:00:00,81.23,81.96,81.19,81.67,38627.0,78.9203,79.6295,78.8814,79.3477,38627.0
2023-01-12 10:30:00,81.68,81.86,81.31,81.35,39375.0,79.3575,79.5323,78.998,79.0368,39375.0
2023-01-12 11:00:00,81.37,81.37,81.04,81.09,34883.0,79.0563,79.0563,78.7357,78.7842,34883.0
2023-01-12 11:30:00,81.08,81.21,80.92,81.07,32158.0,78.7745,78.9008,78.6191,78.7648,32158.0
2023-01-12 12:00:00,81.05,81.23,80.92,81.15,25066.0,78.7454,78.9203,78.6191,78.8425,25066.0
2023-01-12 12:30:00,81.14,81.17,80.99,80.99,17645.0,78.8328,78.862,78.6871,78.6871,17645.0
2023-01-12 13:00:00,80.99,81.31,80.9,81.02,27493.0,78.6871,78.998,78.5996,78.7162,27493.0
2023-01-12 13:30:00,81.05,81.24,80.95,81.18,26542.0,78.7454,78.93,78.6482,78.8717,26542.0
2023-01-12 14:00:00,81.21,81.56,81.18,81.56,43095.0,78.9008,79.2409,78.8717,79.2409,43095.0
2023-01-12 14:30:00,81.56,81.71,81.39,81.49,64273.0,79.2409,79.3866,79.0757,79.1729,64273.0
2023-01-12 15:00:00,81.48,81.54,81.19,81.29,40783.0,79.1631,79.2214,78.8814,78.9785,40783.0
2023-01-12 15:30:00,81.29,81.44,81.17,81.39,150709.0,78.9785,79.1243,78.862,79.0757,150709.0
2023-01-13 09:30:00,81.21,81.53,81.21,81.33,34085.0,78.9008,79.2117,78.9008,79.0174,34085.0
2023-01-13 10:00:00,81.51,81.54,81.13,81.4,18014.0,79.1923,79.2214,78.8231,79.0854,18014.0
2023-01-13 10:30:00,81.41,81.41,81.18,81.25,24001.0,79.0951,79.0951,78.8717,78.9397,24001.0
2023-01-13 11:00:00,81.26,81.44,81.16,81.36,20311.0,78.9494,79.1243,78.8522,79.0466,20311.0
2023-01-13 11:30:00,81.35,81.36,81.14,81.22,30175.0,79.0368,79.0466,78.8328,78.9105,30175.0
2023-01-13 12:00:00,81.21,81.25,81.14,81.17,17571.0,78.9008,78.9397,78.8328,78.862,17571.0
2023-01-13 12:30:00,81.18,81.49,81.18,81.49,31895.0,78.8717,79.1729,78.8717,79.1729,31895.0
2023-01-13 13:00:00,81.51,81.54,81.39,81.54,22509.0,79.1923,79.2214,79.0757,79.2214,22509.0
2023-01-13 13:30:00,81.59,81.7,81.53,81.61,20028.0,79.27,79.3769,79.2117,79.2895,20028.0
2023-01-13 14:00:00,81.62,81.75,81.54,81.61,20699.0,79.2992,79.4255,79.2214,79.2895,20699.0
2023-01-13 14:30:00,81.59,81.77,81.58,81.77,17146.0,79.27,79.4449,79.2603,79.4449,17146.0
2023-01-13 15:00:00,81.77,81.83,81.71,81.81,24230.0,79.4449,79.5032,79.3866,79.4838,24230.0
2023-01-13 15:30:00,81.81,82.0,81.76,81.9,133519.0,79.4838,79.6684,79.4352,79.5712,133519.0
2023-01-17 09:30:00,84.94,86.04,84.73,85.5,272307.0,82.5248,83.5935,82.3207,83.0688,272307.0
2023-01-17 10:00:00,85.55,85.55,85.14,85.3,126396.0,83.1174,83.1174,82.7191,82.8745,126396.0
2023-01-17 10:30:00,85.3,85.55,85.05,85.31,114435.0,82.8745,83.1174,82.6316,82.8842,114435.0
2023-01-17 11:00:00,85.31,85.53,85.21,85.37,92923.0,82.8842,83.098,82.7871,82.9425,92923.0
2023-01-17 11:30:00,85.38,85.43,85.08,85.09,77488.0,82.9523,83.0008,82.6608,82.6705,77488.0
2023-01-17 12:00:00,85.12,85.2,84.47,84.71,86533.0,82.6996,82.7774,82.0681,82.3013,86533.0
2023-01-17 12:30:00,84.71,84.89,84.61,84.73,66312.0,82.3013,82.4762,82.2041,82.3207,66312.0
2023-01-17 13:00:00,84.72,84.83,84.59,84.77,82245.0,82.311,82.4179,82.1847,82.3596,82245.0
2023-01-17 13:30:00,84.77,85.07,84.75,85.04,67580.0,82.3596,82.6511,82.3402,82.6219,67580.0
2023-01-17 14:00:00,85.06,85.33,84.82,84.88,101859.0,82.6414,82.9037,82.4082,82.4665,101859.0
2023-01-17 14:30:00,84.87,85.09,84.8,84.91,72488.0,82.4568,82.6705,82.3887,82.4956,72488.0
2023-01-17 15:00:00,84.91,84.91,84.49,84.74,81162.0,82.4956,82.4956,82.0876,82.3304,81162.0
2023-01-17 15:30:00,84.73,84.87,84.6,84.7,371755.0,82.3207,82.4568,82.1944,82.2916,371755.0
2023-01-18 09:30:00,84.38,84.67,83.1,83.4,71513.0,81.9807,82.2624,80.7371,81.0286,71513.0
2023-01-18 10:00:00,83.47,83.6,83.13,83.52,48965.0,81.0966,81.2229,80.7662,81.1451,48965.0
2023-01-18 10:30:00,83.5,83.64,83.18,83.39,39642.0,81.1257,81.2617,80.8148,81.0188,39642.0
2023-01-18 11:00:00,83.41,83.42,83.04,83.15,19914.0,81.0383,81.048,80.6788,80.7857,19914.0
2023-01-18 11:30:00,83.12,83.16,82.9,82.95,21361.0,80.7565,80.7954,80.5428,80.5913,21361.0
2023-01-18 12:00:00,82.89,82.89,82.57,82.57,22916.0,80.5331,80.5331,80.2222,80.2222,22916.0
2023-01-18 12:30:00,82.58,82.87,82.42,82.55,74944.0,80.2319,80.5136,80.0764,80.2027,74944.0
2023-01-18 13:00:00,82.53,82.8,82.53,82.8,36954.0,80.1833,80.4456,80.1833,80.4456,36954.0
2023-01-18 13:30:00,82.83,82.97,82.76,82.78,33623.0,80.4748,80.6108,80.4068,80.4262,33623.0
2023-01-18 14:00:00,82.79,82.82,82.36,82.36,29810.0,80.4359,80.465,80.0181,80.0181,29810.0
2023-01-18 14:30:00,82.33,82.5,82.06,82.37,129910.0,79.989,80.1541,79.7267,80.0278,129910.0
2023-01-18 15:00:00,82.37,82.69,82.33,82.52,50525.0,80.0278,80.3387,79.989,80.1736,50525.0
2023-01-18 15:30:00,82.51,82.54,82.05,82.05,167379.0,80.1639,80.193,79.7169,79.7169,167379.0
2023-01-19 09:30:00,81.2,81.57,80.73,81.06,89116.0,78.8911,79.2506,78.4345,78.7551,89116.0
2023-01-19 10:00:00,81.03,81.37,80.77,81.18,46229.0,78.7259,79.0563,78.4733,78.8717,46229.0
2023-01-19 10:30:00,81.19,81.43,80.97,81.37,36279.0,78.8814,79.1146,78.6676,79.0563,36279.0
2023-01-19 11:00:00,81.36,81.66,81.29,81.29,55928.0,79.0466,79.338,78.9785,78.9785,55928.0
2023-01-19 11:30:00,81.31,81.39,81.13,81.19,40456.0,78.998,79.0757,78.8231,78.8814,40456.0
2023-01-19 12:00:00,81.2,81.25,80.92,80.95,31910.0,78.8911,78.9397,78.6191,78.6482,31910.0
2023-01-19 12:30:00,80.94,81.15,80.87,81.15,22690.0,78.6385,78.8425,78.5705,78.8425,22690.0
2023-01-19 13:00:00,81.14,81.29,80.99,81.04,25342.0,78.8328,78.9785,78.6871,78.7357,25342.0
2023-01-19 13:30:00,81.07,81.21,80.95,81.18,37055.0,78.7648,78.9008,78.6482,78.8717,37055.0
2023-01-19 14:00:00,81.16,81.43,81.14,81.3,27462.0,78.8522,79.1146,78.8328,78.9883,27462.0
2023-01-19 14:30:00,81.26,81.32,80.91,81.02,32332.0,78.9494,79.0077,78.6094,78.7162,32332.0
2023-01-19 15:00:00,81.0,81.18,80.93,81.0,39047.0,78.6968,78.8717,78.6288,78.6968,39047.0
2023-01-19 15:30:00,81.0,81.09,80.53,80.56,164754.0,78.6968,78.7842,78.2402,78.2693,164754.0
2023-01-20 09:30:00,80.43,80.55,79.55,80.23,149441.0,78.143,78.2596,77.288,77.9487,149441.0
2023-01-20 10:00:00,80.3,81.3,80.24,81.19,62173.0,78.0167,78.9883,77.9584,78.8814,62173.0
2023-01-20 10:30:00,81.18,81.61,81.05,81.55,37698.0,78.8717,79.2895,78.7454,79.2312,37698.0
2023-01-20 11:00:00,81.57,81.97,81.52,81.93,36737.0,79.2506,79.6392,79.202,79.6004,36737.0
2023-01-20 11:30:00,81.92,82.08,81.5,81.55,41147.0,79.5906,79.7461,79.1826,79.2312,41147.0
2023-01-20 12:00:00,81.55,81.65,81.35,81.43,46579.0,79.2312,79.3283,79.0368,79.1146,46579.0
2023-01-20 12:30:00,81.39,81.56,81.37,81.54,21664.0,79.0757,79.2409,79.0563,79.2214,21664.0
2023-01-20 13:00:00,81.6,81.84,81.53,81.82,39359.0,79.2797,79.5129,79.2117,79.4935,39359.0
2023-01-20 13:30:00,81.84,82.17,81.83,82.15,34269.0,79.5129,79.8335,79.5032,79.8141,34269.0
2023-01-20 14:00:00,82.14,82.53,82.14,82.47,45151.0,79.8044,80.1833,79.8044,80.125,45151.0
2023-01-20 14:30:00,82.46,82.6,82.45,82.6,46077.0,80.1153,80.2513,80.1056,80.2513,46077.0
2023-01-20 15:00:00,82.61,83.01,82.61,82.94,61373.0,80.261,80.6496,80.261,80.5816,61373.0
2023-01-20 15:30:00,82.96,83.26,82.85,83.2,192803.0,80.6011,80.8925,80.4942,80.8342,192803.0
2023-01-23 09:30:00,83.31,83.69,83.18,83.69,31444.0,80.9411,81.3103,80.8148,81.3103,31444.0
2023-01-23 10:00:00,83.7,83.74,83.32,83.33,47124.0,81.32,81.3589,80.9508,80.9605,47124.0
2023-01-23 10:30:00,83.3,83.35,82.69,83.0,101217.0,80.9314,80.98,80.3387,80.6399,101217.0
2023-01-23 11:00:00,83.01,83.54,82.97,83.22,42242.0,80.6496,81.1646,80.6108,80.8537,42242.0
2023-01-23 11:30:00,83.24,83.37,83.03,83.15,12424.0,80.8731,80.9994,80.6691,80.7857,12424.0
2023-01-23 12:00:00,83.15,83.17,82.88,83.16,22761.0,80.7857,80.8051,80.5233,80.7954,22761.0
2023-01-23 12:30:00,83.17,83.53,83.13,83.48,28021.0,80.8051,81.1549,80.7662,81.1063,28021.0
2023-01-23 13:00:00,83.47,83.79,83.4,83.45,39886.0,81.0966,81.4075,81.0286,81.0771,39886.0
2023-01-23 13:30:00,83.45,83.69,83.44,83.59,27273.0,81.0771,81.3103,81.0674,81.2131,27273.0
2023-01-23 14:00:00,83.56,83.56,83.06,83.09,31762.0,81.184,81.184,80.6982,80.7274,31762.0
2023-01-23 14:30:00,83.11,83.23,82.78,82.84,42088.0,80.7468,80.8634,80.4262,80.4845,42088.0
2023-01-23 15:00:00,82.85,83.25,82.85,83.24,32251.0,80.4942,80.8828,80.4942,80.8731,32251.0
2023-01-23 15:30:00,83.25,83.47,83.13,83.42,120332.0,80.8828,81.0966,80.7662,81.048,120332.0
2023-01-24 09:30:00,83.41,83.96,82.36,82.51,42239.0,81.0383,81.5726,80.0181,80.1639,42239.0
2023-01-24 10:00:00,82.51,82.86,82.4,82.41,29029.0,80.1639,80.5039,80.057,80.0667,29029.0
2023-01-24 10:30:00,82.4,82.76,82.27,82.69,50470.0,80.057,80.4068,79.9307,80.3387,50470.0
2023-01-24 11:00:00,82.69,82.96,82.6,82.94,40436.0,80.3387,80.6011,80.2513,80.5816,40436.0
2023-01-24 11:30:00,82.94,82.95,82.71,82.77,22124.0,80.5816,80.5913,80.3582,80.4165,22124.0
2023-01-24 12:00:00,82.79,82.84,82.65,82.82,14015.0,80.4359,80.4845,80.2999,80.465,14015.0
2023-01-24 12:30:00,82.83,82.84,82.69,82.7,27885.0,80.4748,80.4845,80.3387,80.3485,27885.0
2023-01-24 13:00:00,82.71,83.14,82.69,83.1,34069.0,80.3582,80.7759,80.3387,80.7371,34069.0
2023-01-24 13:30:00,83.1,83.22,83.04,83.11,17033.0,80.7371,80.8537,80.6788,80.7468,17033.0
2023-01-24 14:00:00,83.1,83.12,82.92,83.09,29454.0,80.7371,80.7565,80.5622,80.7274,29454.0
2023-01-24 14:30:00,83.09,83.09,82.81,82.86,32166.0,80.7274,80.7274,80.4553,80.5039,32166.0
2023-01-24 15:00:00,82.86,82.92,82.74,82.84,42907.0,80.5039,80.5622,80.3873,80.4845,42907.0
2023-01-24 15:30:00,82.86,82.98,82.63,82.72,200926.0,80.5039,80.6205,80.2804,80.3679,200926.0
2023-01-25 09:30:00,81.83,82.4,81.64,81.96,49212.0,79.5032,80.057,79.3186,79.6295,49212.0
2023-01-25 10:00:00,81.95,82.06,81.38,81.43,40047.0,79.6198,79.7267,79.066,79.1146,40047.0
2023-01-25 10:30:00,81.37,81.44,80.62,81.17,52919.0,79.0563,79.1243,78.3276,78.862,52919.0
2023-01-25 11:00:00,81.17,81.4,81.07,81.3,26022.0,78.862,79.0854,78.7648,78.9883,26022.0
2023-01-25 11:30:00,81.3,81.55,81.19,81.45,26111.0,78.9883,79.2312,78.8814,79.134,26111.0
2023-01-25 12:00:00,81.44,81.52,81.36,81.5,25625.0,79.1243,79.202,79.0466,79.1826,25625.0
2023-01-25 12:30:00,81.5,81.71,81.44,81.59,20757.0,79.1826,79.3866,79.1243,79.27,20757.0
2023-01-25 13:00:00,81.59,81.76,81.53,81.74,17469.0,79.27,79.4352,79.2117,79.4158,17469.0
2023-01-25 13:30:00,81.75,81.88,81.62,81.88,19481.0,79.4255,79.5518,79.2992,79.5518,19481.0
2023-01-25 14:00:00,81.88,82.12,81.78,81.98,22168.0,79.5518,79.7849,79.4546,79.6489,22168.0
2023-01-25 14:30:00,81.97,82.29,81.89,82.24,27415.0,79.6392,79.9501,79.5615,79.9015,27415.0
2023-01-25 15:00:00,82.23,82.3,82.04,82.24,35344.0,79.8918,79.9598,79.7072,79.9015,35344.0
2023-01-25 15:30:00,82.23,82.28,81.78,82.12,163326.0,79.8918,79.9404,79.4546,79.7849,163326.0
2023-01-26 09:30:00,81.91,82.23,81.42,81.54,35776.0,79.5809,79.8918,79.1049,79.2214,35776.0
2023-01-26 10:00:00,81.62,81.65,81.16,81.19,27702.0,79.2992,79.3283,78.8522,78.8814,27702.0
2023-01-26 10:30:00,81.15,81.21,80.84,80.98,25419.0,78.8425,78.9008,78.5413,78.6774,25419.0
2023-01-26 11:00:00,81.02,81.09,80.87,81.05,26148.0,78.7162,78.7842,78.5705,78.7454,26148.0
2023-01-26 11:30:00,81.05,81.13,80.88,80.91,16650.0,78.7454,78.8231,78.5802,78.6094,16650.0
2023-01-26 12:00:00,80.94,81.09,80.93,81.07,13981.0,78.6385,78.7842,78.6288,78.7648,13981.0
2023-01-26 12:30:00,81.03,81.13,80.95,80.98,15633.0,78.7259,78.8231,78.6482,78.6774,15633.0
2023-01-26 13:00:00,80.98,81.36,80.97,81.34,16693.0,78.6774,79.0466,78.6676,79.0271,16693.0
2023-01-26 13:30:00,81.35,81.52,81.31,81.33,15444.0,79.0368,79.202,78.998,79.0174,15444.0
2023-01-26 14:00:00,81.31,81.38,80.9,80.98,26291.0,78.998,79.066,78.5996,78.6774,26291.0
2023-01-26 14:30:00,81.0,81.12,80.88,80.97,29588.0,78.6968,78.8134,78.5802,78.6676,29588.0
2023-01-26 15:00:00,80.97,81.1,80.93,81.04,25943.0,78.6676,78.794,78.6288,78.7357,25943.0
2023-01-26 15:30:00,81.03,81.31,80.91,81.28,142543.0,78.7259,78.998,78.6094,78.9688,142543.0
2023-01-27 09:30:00,80.74,81.09,79.73,80.16,245378.0,78.4442,78.7842,77.4629,77.8807,245378.0
2023-01-27 10:00:00,80.24,80.29,79.26,79.44,182967.0,77.9584,78.007,77.0063,77.1812,182967.0
2023-01-27 10:30:00,79.51,79.68,78.63,78.91,311788.0,77.2492,77.4143,76.3942,76.6662,311788.0
2023-01-27 11:00:00,78.9,79.06,78.68,78.9,72407.0,76.6565,76.812,76.4428,76.6565,72407.0
2023-01-27 11:30:00,78.9,79.34,78.9,79.26,76310.0,76.6565,77.084,76.6565,77.0063,76310.0
2023-01-27 12:00:00,79.25,79.35,79.04,79.21,32801.0,76.9966,77.0937,76.7925,76.9577,32801.0
2023-01-27 12:30:00,79.21,79.47,79.12,79.42,49855.0,76.9577,77.2103,76.8703,77.1617,49855.0
2023-01-27 13:00:00,79.45,79.47,79.23,79.43,29926.0,77.1909,77.2103,76.9771,77.1714,29926.0
2023-01-27 13:30:00,79.41,79.52,79.3,79.47,36748.0,77.152,77.2589,77.0451,77.2103,36748.0
2023-01-27 14:00:00,79.47,79.71,79.46,79.65,58980.0,77.2103,77.4435,77.2006,77.3852,58980.0
2023-01-27 14:30:00,79.65,79.86,79.65,79.8,51074.0,77.3852,77.5892,77.3852,77.5309,51074.0
2023-01-27 15:00:00,79.8,79.85,79.62,79.66,77327.0,77.5309,77.5795,77.356,77.3949,77327.0
2023-01-27 15:30:00,79.67,79.79,79.47,79.54,332504.0,77.4046,77.5212,77.2103,77.2783,332504.0
2023-01-30 09:30:00,79.72,80.71,79.42,80.71,49869.0,77.4532,78.415,77.1617,78.415,49869.0
2023-01-30 10:00:00,80.73,80.92,80.63,80.88,49080.0,78.4345,78.6191,78.3373,78.5802,49080.0
2023-01-30 10:30:00,80.89,80.96,80.48,80.65,62078.0,78.5899,78.6579,78.1916,78.3567,62078.0
2023-01-30 11:00:00,80.63,80.88,80.5,80.54,41575.0,78.3373,78.5802,78.211,78.2499,41575.0
2023-01-30 11:30:00,80.52,80.7,80.49,80.68,34037.0,78.2304,78.4053,78.2013,78.3859,34037.0
2023-01-30 12:00:00,80.66,80.72,80.31,80.4,63733.0,78.3665,78.4248,78.0264,78.1139,63733.0
2023-01-30 12:30:00,80.4,80.57,80.33,80.34,25492.0,78.1139,78.279,78.0458,78.0556,25492.0
2023-01-30 13:00:00,80.31,80.61,80.28,80.54,70694.0,78.0264,78.3179,77.9973,78.2499,70694.0
2023-01-30 13:30:00,80.54,80.69,80.37,80.56,43255.0,78.2499,78.3956,78.0847,78.2693,43255.0
2023-01-30 14:00:00,80.56,80.62,80.22,80.32,31248.0,78.2693,78.3276,77.939,78.0361,31248.0
2023-01-30 14:30:00,80.32,80.48,80.23,80.41,44617.0,78.0361,78.1916,77.9487,78.1236,44617.0
2023-01-30 15:00:00,80.4,80.51,80.34,80.46,44771.0,78.1139,78.2207,78.0556,78.1721,44771.0
2023-01-30 15:30:00,80.43,80.72,80.38,80.6,230644.0,78.143,78.4248,78.0944,78.3082,230644.0
2023-01-31 09:30:00,80.78,80.8,80.15,80.6,54158.0,78.4831,78.5025,77.871,78.3082,54158.0
2023-01-31 10:00:00,80.61,80.98,80.52,80.81,62779.0,78.3179,78.6774,78.2304,78.5122,62779.0
2023-01-31 10:30:00,80.81,80.81,80.42,80.43,47723.0,78.5122,78.5122,78.1333,78.143,47723.0
2023-01-31 11:00:00,80.44,80.58,80.35,80.5,57075.0,78.1527,78.2887,78.0653,78.211,57075.0
2023-01-31 11:30:00,80.51,80.87,80.43,80.83,35813.0,78.2207,78.5705,78.143,78.5316,35813.0
2023-01-31 12:00:00,80.81,80.81,80.49,80.63,34827.0,78.5122,78.5122,78.2013,78.3373,34827.0
2023-01-31 12:30:00,80.63,80.81,80.55,80.81,43413.0,78.3373,78.5122,78.2596,78.5122,43413.0
2023-01-31 13:00:00,80.82,81.0,80.71,80.99,40468.0,78.5219,78.6968,78.415,78.6871,40468.0
2023-01-31 13:30:00,81.01,81.06,80.75,80.85,29209.0,78.7065,78.7551,78.4539,78.5511,29209.0
2023-01-31 14:00:00,80.86,80.91,80.5,80.54,45989.0,78.5608,78.6094,78.211,78.2499,45989.0
2023-01-31 14:30:00,80.54,80.64,80.44,80.45,33451.0,78.2499,78.347,78.1527,78.1624,33451.0
2023-01-31 15:00:00,80.44,80.51,80.19,80.23,59547.0,78.1527,78.2207,77.9098,77.9487,59547.0
2023-01-31 15:30:00,80.23,80.91,80.22,80.87,205081.0,77.9487,78.6094,77.939,78.5705,205081.0
2023-02-01 09:30:00,80.73,80.83,80.07,80.33,60833.0,78.4345,78.5316,77.7932,78.0458,60833.0
2023-02-01 10:00:00,80.36,80.71,80.16,80.62,73741.0,78.075,78.415,77.8807,78.3276,73741.0
2023-02-01 10:30:00,80.6,80.66,80.14,80.27,44931.0,78.3082,78.3665,77.8612,77.9876,44931.0
2023-02-01 11:00:00,80.25,80.94,80.24,80.94,39881.0,77.9681,78.6385,77.9584,78.6385,39881.0
2023-02-01 11:30:00,80.93,81.3,80.9,81.14,51310.0,78.6288,78.9883,78.5996,78.8328,51310.0
2023-02-01 12:00:00,81.13,81.39,80.96,81.02,62921.0,78.8231,79.0757,78.6579,78.7162,62921.0
2023-02-01 12:30:00,81.02,81.05,80.7,80.93,23920.0,78.7162,78.7454,78.4053,78.6288,23920.0
2023-02-01 13:00:00,80.93,80.98,80.73,80.93,23690.0,78.6288,78.6774,78.4345,78.6288,23690.0
2023-02-01 13:30:00,80.92,81.17,80.81,81.12,50573.0,78.6191,78.862,78.5122,78.8134,50573.0
2023-02-01 14:00:00,81.04,81.09,80.71,80.81,38450.0,78.7357,78.7842,78.415,78.5122,38450.0
2023-02-01 14:30:00,80.81,81.38,80.57,81.29,65667.0,78.5122,79.066,78.279,78.9785,65667.0
2023-02-01 15:00:00,81.3,81.58,81.14,81.42,95981.0,78.9883,79.2603,78.8328,79.1049,95981.0
2023-02-01 15:30:00,81.42,81.71,81.2,81.41,323747.0,79.1049,79.3866,78.8911,79.0951,323747.0
2023-02-02 09:30:00,80.77,80.95,79.34,80.25,77547.0,78.4733,78.6482,77.084,77.9681,77547.0
2023-02-02 10:00:00,80.25,80.29,79.77,79.92,46958.0,77.9681,78.007,77.5018,77.6475,46958.0
2023-02-02 10:30:00,79.93,80.41,79.92,80.32,47550.0,77.6572,78.1236,77.6475,78.0361,47550.0
2023-02-02 11:00:00,80.29,80.3,80.04,80.15,37142.0,78.007,78.0167,77.7641,77.871,37142.0
2023-02-02 11:30:00,80.15,80.33,80.12,80.21,51480.0,77.871,78.0458,77.8418,77.9293,51480.0
2023-02-02 12:00:00,80.22,80.26,79.55,79.66,47535.0,77.939,77.9778,77.288,77.3949,47535.0
2023-02-02 12:30:00,79.65,79.84,79.64,79.76,39163.0,77.3852,77.5698,77.3755,77.4921,39163.0
2023-02-02 13:00:00,79.78,79.99,79.63,79.76,54672.0,77.5115,77.7155,77.3658,77.4921,54672.0
2023-02-02 13:30:00,79.77,80.09,79.73,80.04,40609.0,77.5018,77.8127,77.4629,77.7641,40609.0
2023-02-02 14:00:00,80.05,80.07,79.62,79.84,33744.0,77.7738,77.7932,77.356,77.5698,33744.0
2023-02-02 14:30:00,79.85,80.01,79.74,79.87,40925.0,77.5795,77.7349,77.4726,77.5989,40925.0
2023-02-02 15:00:00,79.87,80.06,79.76,79.92,78246.0,77.5989,77.7835,77.4921,77.6475,78246.0
2023-02-02 15:30:00,79.91,79.98,79.51,79.8,333904.0,77.6378,77.7058,77.2492,77.5309,333904.0
2023-02-03 09:30:00,79.4,84.4,79.4,80.9,168532.0,77.1423,82.0001,77.1423,78.5996,168532.0
2023-02-03 10:00:00,80.8,81.77,80.25,81.1,69633.0,78.5025,79.4449,77.9681,78.794,69633.0
2023-02-03 10:30:00,81.16,81.59,80.97,81.59,72751.0,78.8522,79.27,78.6676,79.27,72751.0
2023-02-03 11:00:00,81.6,82.19,81.58,81.83,79146.0,79.2797,79.853,79.2603,79.5032,79146.0
2023-02-03 11:30:00,81.8,82.06,81.6,81.86,67572.0,79.474,79.7267,79.2797,79.5323,67572.0
2023-02-03 12:00:00,81.88,82.4,81.78,81.98,55246.0,79.5518,80.057,79.4546,79.6489,55246.0
2023-02-03 12:30:00,82.0,82.08,81.71,81.95,49295.0,79.6684,79.7461,79.3866,79.6198,49295.0
2023-02-03 13:00:00,81.94,82.17,81.64,81.9,108181.0,79.6101,79.8335,79.3186,79.5712,108181.0
2023-02-03 13:30:00,81.91,82.37,81.69,82.34,85709.0,79.5809,80.0278,79.3672,79.9987,85709.0
2023-02-03 14:00:00,82.36,83.0,82.29,82.88,129868.0,80.0181,80.6399,79.9501,80.5233,129868.0
2023-02-03 14:30:00,82.85,82.92,82.52,82.85,68704.0,80.4942,80.5622,80.1736,80.4942,68704.0
2023-02-03 15:00:00,82.84,83.15,82.71,82.77,72624.0,80.4845,80.7857,80.3582,80.4165,72624.0
2023-02-03 15:30:00,82.78,83.06,82.61,82.9,254410.0,80.4262,80.6982,80.261,80.5428,254410.0
2023-02-06 09:30:00,84.51,84.85,83.9,84.0,144442.0,82.107,82.4373,81.5143,81.6115,144442.0
2023-02-06 10:00:00,83.98,83.99,83.13,83.65,87144.0,81.5921,81.6018,80.7662,81.2714,87144.0
2023-02-06 10:30:00,83.67,83.84,83.44,83.47,111750.0,81.2909,81.456,81.0674,81.0966,111750.0
2023-02-06 11:00:00,83.46,83.7,83.36,83.4,46536.0,81.0868,81.32,80.9897,81.0286,46536.0
2023-02-06 11:30:00,83.41,83.41,82.87,82.95,32427.0,81.0383,81.0383,80.5136,80.5913,32427.0
2023-02-06 12:00:00,82.9,83.14,82.76,83.02,49498.0,80.5428,80.7759,80.4068,80.6594,49498.0
2023-02-06 12:30:00,83.04,83.09,82.6,82.68,69585.0,80.6788,80.7274,80.2513,80.329,69585.0
2023-02-06 13:00:00,82.67,82.84,82.64,82.72,36426.0,80.3193,80.4845,80.2902,80.3679,36426.0
2023-02-06 13:30:00,82.69,82.86,82.49,82.51,35523.0,80.3387,80.5039,80.1444,80.1639,35523.0
2023-02-06 14:00:00,82.49,83.0,82.46,82.78,49596.0,80.1444,80.6399,80.1153,80.4262,49596.0
2023-02-06 14:30:00,82.79,83.1,82.73,83.07,63794.0,80.4359,80.7371,80.3776,80.7079,63794.0
2023-02-06 15:00:00,83.07,83.19,82.92,83.1,70026.0,80.7079,80.8245,80.5622,80.7371,70026.0
2023-02-06 15:30:00,83.09,83.44,83.0,83.28,270249.0,80.7274,81.0674,80.6399,80.912,270249.0
2023-02-07 09:30:00,82.72,82.9,82.24,82.72,104803.0,80.3679,80.5428,79.9015,80.3679,104803.0
2023-02-07 10:00:00,82.72,83.01,82.52,82.99,87662.0,80.3679,80.6496,80.1736,80.6302,87662.0
2023-02-07 10:30:00,83.01,83.17,82.86,82.89,56937.0,80.6496,80.8051,80.5039,80.5331,56937.0
2023-02-07 11:00:00,82.93,82.98,82.66,82.69,50468.0,80.5719,80.6205,80.3096,80.3387,50468.0
2023-02-07 11:30:00,82.7,82.93,82.64,82.67,32548.0,80.3485,80.5719,80.2902,80.3193,32548.0
2023-02-07 12:00:00,82.66,82.83,82.58,82.66,41152.0,80.3096,80.4748,80.2319,80.3096,41152.0
2023-02-07 12:30:00,82.67,83.2,82.64,83.15,44492.0,80.3193,80.8342,80.2902,80.7857,44492.0
2023-02-07 13:00:00,83.15,83.33,82.63,82.63,45152.0,80.7857,80.9605,80.2804,80.2804,45152.0
2023-02-07 13:30:00,82.53,82.6,82.1,82.19,36810.0,80.1833,80.2513,79.7655,79.853,36810.0
2023-02-07 14:00:00,82.19,82.74,82.18,82.71,34788.0,79.853,80.3873,79.8432,80.3582,34788.0
2023-02-07 14:30:00,82.71,82.9,82.68,82.8,84908.0,80.3582,80.5428,80.329,80.4456,84908.0
2023-02-07 15:00:00,82.81,83.01,82.76,82.85,66650.0,80.4553,80.6496,80.4068,80.4942,66650.0
2023-02-07 15:30:00,82.85,83.02,82.77,82.93,166774.0,80.4942,80.6594,80.4165,80.5719,166774.0
2023-02-08 09:30:00,82.63,82.87,82.4,82.83,30339.0,80.2804,80.5136,80.057,80.4748,30339.0
2023-02-08 10:00:00,82.84,83.14,82.66,83.1,37824.0,80.4845,80.7759,80.3096,80.7371,37824.0
2023-02-08 10:30:00,83.13,83.51,83.11,83.41,61559.0,80.7662,81.1354,80.7468,81.0383,61559.0
2023-02-08 11:00:00,83.38,83.56,83.28,83.47,55513.0,81.0091,81.184,80.912,81.0966,55513.0
2023-02-08 11:30:00,83.45,83.62,83.18,83.58,47327.0,81.0771,81.2423,80.8148,81.2034,47327.0
2023-02-08 12:00:00,83.62,83.85,83.44,83.8,29057.0,81.2423,81.4658,81.0674,81.4172,29057.0
2023-02-08 12:30:00,83.82,83.88,83.69,83.83,26255.0,81.4366,81.4949,81.3103,81.4463,26255.0
2023-02-08 13:00:00,83.81,83.9,83.65,83.66,29044.0,81.4269,81.5143,81.2714,81.2812,29044.0
2023-02-08 13:30:00,83.63,83.63,83.3,83.34,43561.0,81.252,81.252,80.9314,80.9703,43561.0
2023-02-08 14:00:00,83.31,83.33,83.08,83.09,28433.0,80.9411,80.9605,80.7177,80.7274,28433.0
2023-02-08 14:30:00,83.08,83.3,83.03,83.27,34045.0,80.7177,80.9314,80.6691,80.9022,34045.0
2023-02-08 15:00:00,83.27,83.35,83.12,83.26,65706.0,80.9022,80.98,80.7565,80.8925,65706.0
2023-02-08 15:30:00,83.24,83.43,83.22,83.22,164238.0,80.8731,81.0577,80.8537,80.8537,164238.0
2023-02-09 09:30:00,83.67,84.11,83.52,83.65,40001.0,81.2909,81.7184,81.1451,81.2714,40001.0
2023-02-09 10:00:00,83.62,83.62,82.57,82.81,28596.0,81.2423,81.2423,80.2222,80.4553,28596.0
2023-02-09 10:30:00,82.79,82.87,82.66,82.79,35139.0,80.4359,80.5136,80.3096,80.4359,35139.0
2023-02-09 11:00:00,82.8,82.83,82.35,82.38,40457.0,80.4456,80.4748,80.0084,80.0376,40457.0
2023-02-09 11:30:00,82.34,82.65,82.31,82.6,49021.0,79.9987,80.2999,79.9695,80.2513,49021.0
2023-02-09 12:00:00,82.61,82.68,82.5,82.59,39413.0,80.261,80.329,80.1541,80.2416,39413.0
2023-02-09 12:30:00,82.58,82.64,82.35,82.63,35685.0,80.2319,80.2902,80.0084,80.2804,35685.0
2023-02-09 13:00:00,82.59,82.65,82.51,82.55,33987.0,80.2416,80.2999,80.1639,80.2027,33987.0
2023-02-09 13:30:00,82.55,82.63,82.44,82.52,29038.0,80.2027,80.2804,80.0958,80.1736,29038.0
2023-02-09 14:00:00,82.52,82.55,82.35,82.54,39412.0,80.1736,80.2027,80.0084,80.193,39412.0
2023-02-09 14:30:00,82.53,82.58,82.26,82.31,30353.0,80.1833,80.2319,79.921,79.9695,30353.0
2023-02-09 15:00:00,82.31,82.39,82.08,82.13,50241.0,79.9695,80.0473,79.7461,79.7947,50241.0
2023-02-09 15:30:00,82.11,82.29,81.94,82.0,179251.0,79.7752,79.9501,79.6101,79.6684,179251.0
2023-02-10 09:30:00,82.08,82.29,81.79,82.2,25862.0,79.7461,79.9501,79.4643,79.8627,25862.0
2023-02-10 10:00:00,82.15,82.41,82.06,82.41,17646.0,79.8141,80.0667,79.7267,80.0667,17646.0
2023-02-10 10:30:00,82.42,82.67,82.4,82.62,33013.0,80.0764,80.3193,80.057,80.2707,33013.0
2023-02-10 11:00:00,82.65,82.97,82.56,82.97,43988.0,80.2999,80.6108,80.2124,80.6108,43988.0
2023-02-10 11:30:00,82.95,83.0,82.77,82.96,57794.0,80.5913,80.6399,80.4165,80.6011,57794.0
2023-02-10 12:00:00,82.95,82.96,82.55,82.88,65957.0,80.5913,80.6011,80.2027,80.5233,65957.0
2023-02-10 12:30:00,82.85,82.99,82.74,82.8,90226.0,80.4942,80.6302,80.3873,80.4456,90226.0
2023-02-10 13:00:00,82.8,82.8,82.5,82.6,26693.0,80.4456,80.4456,80.1541,80.2513,26693.0
2023-02-10 13:30:00,82.61,83.22,82.56,83.15,97549.0,80.261,80.8537,80.2124,80.7857,97549.0
2023-02-10 14:00:00,83.16,83.21,82.95,83.18,56231.0,80.7954,80.844,80.5913,80.8148,56231.0
2023-02-10 14:30:00,83.17,83.2,82.89,82.96,42070.0,80.8051,80.8342,80.5331,80.6011,42070.0
2023-02-10 15:00:00,82.98,83.02,82.61,82.68,38987.0,80.6205,80.6594,80.261,80.329,38987.0
2023-02-10 15:30:00,82.7,83.07,82.66,82.89,169175.0,80.3485,80.7079,80.3096,80.5331,169175.0
2023-02-13 09:30:00,82.21,83.26,82.21,83.13,68284.0,79.8724,80.8925,79.8724,80.7662,68284.0
2023-02-13 10:00:00,83.11,83.27,82.95,83.23,32314.0,80.7468,80.9022,80.5913,80.8634,32314.0
2023-02-13 10:30:00,83.27,83.44,83.08,83.26,51602.0,80.9022,81.0674,80.7177,80.8925,51602.0
2023-02-13 11:00:00,83.21,83.38,83.19,83.3,98383.0,80.844,81.0091,80.8245,80.9314,98383.0
2023-02-13 11:30:00,83.3,83.55,83.21,83.4,49129.0,80.9314,81.1743,80.844,81.0286,49129.0
2023-02-13 12:00:00,83.4,83.4,83.28,83.37,19907.0,81.0286,81.0286,80.912,80.9994,19907.0
2023-02-13 12:30:00,83.37,83.38,83.25,83.35,30876.0,80.9994,81.0091,80.8828,80.98,30876.0
2023-02-13 13:00:00,83.33,83.4,83.17,83.31,46246.0,80.9605,81.0286,80.8051,80.9411,46246.0
2023-02-13 13:30:00,83.33,83.55,83.32,83.41,31814.0,80.9605,81.1743,80.9508,81.0383,31814.0
2023-02-13 14:00:00,83.39,83.59,83.29,83.53,58250.0,81.0188,81.2131,80.9217,81.1549,58250.0
2023-02-13 14:30:00,83.54,83.65,83.3,83.37,36181.0,81.1646,81.2714,80.9314,80.9994,36181.0
2023-02-13 15:00:00,83.39,83.58,83.32,83.55,47166.0,81.0188,81.2034,80.9508,81.1743,47166.0
2023-02-13 15:30:00,83.55,83.7,83.31,83.38,241797.0,81.1743,81.32,80.9411,81.0091,241797.0
2023-02-14 09:30:00,83.85,83.85,83.07,83.15,30125.0,81.7339,81.7339,80.9736,81.0516,30125.0
2023-02-14 10:00:00,83.14,83.15,82.82,82.84,18900.0,81.0418,81.0516,80.7299,80.7494,18900.0
2023-02-14 10:30:00,82.8,82.86,82.41,82.41,15010.0,80.7104,80.7689,80.3302,80.3302,15010.0
2023-02-14 11:00:00,82.44,82.82,82.44,82.46,15163.0,80.3595,80.7299,80.3595,80.379,15163.0
2023-02-14 11:30:00,82.45,82.56,82.27,82.48,22433.0,80.3692,80.4765,80.1938,80.3985,22433.0
2023-02-14 12:00:00,82.44,82.66,82.4,82.57,15857.0,80.3595,80.5739,80.3205,80.4862,15857.0
2023-02-14 12:30:00,82.58,82.77,82.57,82.69,7771.0,80.4959,80.6812,80.4862,80.6032,7771.0
2023-02-14 13:00:00,82.67,82.97,82.67,82.83,14195.0,80.5837,80.8761,80.5837,80.7396,14195.0
2023-02-14 13:30:00,82.86,82.92,82.78,82.88,13955.0,80.7689,80.8274,80.6909,80.7884,13955.0
2023-02-14 14:00:00,82.86,82.95,82.79,82.95,15257.0,80.7689,80.8566,80.7006,80.8566,15257.0
2023-02-14 14:30:00,82.94,83.11,82.94,83.06,6577.0,80.8469,81.0126,80.8469,80.9638,6577.0
2023-02-14 15:00:00,83.05,83.07,82.93,82.97,17724.0,80.9541,80.9736,80.8371,80.8761,17724.0
2023-02-14 15:30:00,82.95,83.06,82.75,82.8,91535.0,80.8566,80.9638,80.6617,80.7104,91535.0
2023-02-15 09:30:00,82.69,82.69,82.28,82.54,16586.0,80.6032,80.6032,80.2035,80.457,16586.0
2023-02-15 10:00:00,82.51,82.6,82.26,82.54,53639.0,80.4277,80.5154,80.184,80.457,53639.0
2023-02-15 10:30:00,82.59,82.7,82.48,82.48,21387.0,80.5057,80.6129,80.3985,80.3985,21387.0
2023-02-15 11:00:00,82.48,82.75,82.45,82.71,44207.0,80.3985,80.6617,80.3692,80.6227,44207.0
2023-02-15 11:30:00,82.71,82.85,82.59,82.84,11802.0,80.6227,80.7591,80.5057,80.7494,11802.0
2023-02-15 12:00:00,82.83,82.89,82.65,82.79,10353.0,80.7396,80.7981,80.5642,80.7006,10353.0
2023-02-15 12:30:00,82.78,82.95,82.75,82.87,9069.0,80.6909,80.8566,80.6617,80.7786,9069.0
2023-02-15 13:00:00,82.85,83.0,82.77,82.96,7362.0,80.7591,80.9053,80.6812,80.8664,7362.0
2023-02-15 13:30:00,82.99,83.12,82.92,83.05,15506.0,80.8956,81.0223,80.8274,80.9541,15506.0
2023-02-15 14:00:00,83.07,83.07,82.91,82.97,37320.0,80.9736,80.9736,80.8176,80.8761,37320.0
2023-02-15 14:30:00,82.97,83.24,82.97,83.08,15817.0,80.8761,81.1393,80.8761,80.9833,15817.0
2023-02-15 15:00:00,83.09,83.53,83.09,83.51,32257.0,80.9931,81.422,80.9931,81.4025,32257.0
2023-02-15 15:30:00,83.52,83.72,83.39,83.51,194170.0,81.4122,81.6072,81.2855,81.4025,194170.0
2023-02-16 09:30:00,82.69,82.69,81.92,82.07,83811.0,80.6032,80.6032,79.8526,79.9988,83811.0
2023-02-16 10:00:00,82.04,82.52,82.01,82.48,34917.0,79.9696,80.4375,79.9403,80.3985,34917.0
2023-02-16 10:30:00,82.46,82.83,82.42,82.8,25498.0,80.379,80.7396,80.34,80.7104,25498.0
2023-02-16 11:00:00,82.84,82.93,82.6,82.85,28128.0,80.7494,80.8371,80.5154,80.7591,28128.0
2023-02-16 11:30:00,82.85,82.97,82.67,82.87,31315.0,80.7591,80.8761,80.5837,80.7786,31315.0
2023-02-16 12:00:00,82.85,82.9,82.68,82.69,22459.0,80.7591,80.8079,80.5934,80.6032,22459.0
2023-02-16 12:30:00,82.7,82.84,82.63,82.69,67079.0,80.6129,80.7494,80.5447,80.6032,67079.0
2023-02-16 13:00:00,82.72,82.83,82.69,82.76,23109.0,80.6324,80.7396,80.6032,80.6714,23109.0
2023-02-16 13:30:00,82.75,82.94,82.74,82.88,25943.0,80.6617,80.8469,80.6519,80.7884,25943.0
2023-02-16 14:00:00,82.91,82.95,82.75,82.91,14180.0,80.8176,80.8566,80.6617,80.8176,14180.0
2023-02-16 14:30:00,82.9,83.03,82.81,82.99,67187.0,80.8079,80.9346,80.7201,80.8956,67187.0
2023-02-16 15:00:00,82.99,83.0,82.74,82.86,88136.0,80.8956,80.9053,80.6519,80.7689,88136.0
2023-02-16 15:30:00,82.84,82.94,82.65,82.87,310768.0,80.7494,80.8469,80.5642,80.7786,310768.0
2023-02-17 09:30:00,82.88,83.42,82.52,82.89,81344.0,80.7884,81.3147,80.4375,80.7981,81344.0
2023-02-17 10:00:00,82.82,83.33,82.82,82.87,52724.0,80.7299,81.227,80.7299,80.7786,52724.0
2023-02-17 10:30:00,82.87,83.06,82.44,82.58,38486.0,80.7786,80.9638,80.3595,80.4959,38486.0
2023-02-17 11:00:00,82.6,82.66,82.5,82.56,25314.0,80.5154,80.5739,80.418,80.4765,25314.0
2023-02-17 11:30:00,82.53,82.62,82.23,82.62,39808.0,80.4472,80.5349,80.1548,80.5349,39808.0
2023-02-17 12:00:00,82.58,83.09,82.52,83.05,57165.0,80.4959,80.9931,80.4375,80.9541,57165.0
2023-02-17 12:30:00,83.05,83.25,82.99,83.21,59271.0,80.9541,81.149,80.8956,81.11,59271.0
2023-02-17 13:00:00,83.23,83.52,83.2,83.41,40287.0,81.1295,81.4122,81.1003,81.305,40287.0
2023-02-17 13:30:00,83.4,83.47,83.09,83.19,52168.0,81.2953,81.3635,80.9931,81.0906,52168.0
2023-02-17 14:00:00,83.21,83.38,83.15,83.31,86790.0,81.11,81.2758,81.0516,81.2075,86790.0
2023-02-17 14:30:00,83.29,83.59,83.25,83.55,38229.0,81.188,81.4805,81.149,81.4415,38229.0
2023-02-17 15:00:00,83.56,83.68,83.51,83.65,40094.0,81.4512,81.5682,81.4025,81.5389,40094.0
2023-02-17 15:30:00,83.64,83.79,83.49,83.78,333616.0,81.5292,81.6754,81.383,81.6657,333616.0
2023-02-21 09:30:00,83.44,83.87,83.24,83.63,57294.0,81.3342,81.7534,81.1393,81.5195,57294.0
2023-02-21 10:00:00,83.58,83.88,83.57,83.81,39221.0,81.4707,81.7631,81.461,81.6949,39221.0
2023-02-21 10:30:00,83.77,83.77,83.33,83.37,46516.0,81.6559,81.6559,81.227,81.266,46516.0
2023-02-21 11:00:00,83.35,83.58,83.34,83.55,38872.0,81.2465,81.4707,81.2368,81.4415,38872.0
2023-02-21 11:30:00,83.54,83.73,83.54,83.72,23033.0,81.4317,81.6169,81.4317,81.6072,23033.0
2023-02-21 12:00:00,83.75,83.91,83.63,83.73,25020.0,81.6364,81.7924,81.5195,81.6169,25020.0
2023-02-21 12:30:00,83.74,84.01,83.74,83.98,43672.0,81.6267,81.8899,81.6267,81.8606,43672.0
2023-02-21 13:00:00,83.99,84.05,83.77,83.79,27066.0,81.8704,81.9289,81.6559,81.6754,27066.0
2023-02-21 13:30:00,83.78,84.01,83.75,83.94,28308.0,81.6657,81.8899,81.6364,81.8216,28308.0
2023-02-21 14:00:00,83.94,84.18,83.89,84.18,50005.0,81.8216,82.0556,81.7729,82.0556,50005.0
2023-02-21 14:30:00,84.19,84.33,83.9,83.95,46222.0,82.0653,82.2018,81.7826,81.8314,46222.0
2023-02-21 15:00:00,83.98,84.27,83.97,84.21,60351.0,81.8606,82.1433,81.8509,82.0848,60351.0
2023-02-21 15:30:00,84.23,84.25,83.76,83.98,228544.0,82.1043,82.1238,81.6462,81.8606,228544.0
2023-02-22 09:30:00,84.41,84.81,84.05,84.76,36538.0,82.2798,82.6697,81.9289,82.6209,36538.0
2023-02-22 10:00:00,84.74,85.06,84.6,85.01,39935.0,82.6014,82.9134,82.465,82.8646,39935.0
2023-02-22 10:30:00,85.03,85.09,84.69,84.75,68859.0,82.8841,82.9426,82.5527,82.6112,68859.0
2023-02-22 11:00:00,84.73,84.89,84.65,84.81,34470.0,82.5917,82.7477,82.5137,82.6697,34470.0
2023-02-22 11:30:00,84.81,84.87,84.63,84.67,20535.0,82.6697,82.7282,82.4942,82.5332,20535.0
2023-02-22 12:00:00,84.69,84.8,84.48,84.58,40985.0,82.5527,82.6599,82.348,82.4455,40985.0
2023-02-22 12:30:00,84.56,84.58,84.35,84.46,24489.0,82.426,82.4455,82.2213,82.3285,24489.0
2023-02-22 13:00:00,84.47,84.53,84.42,84.43,22115.0,82.3383,82.3967,82.2895,82.2993,22115.0
2023-02-22 13:30:00,84.41,84.44,84.15,84.2,34131.0,82.2798,82.309,82.0263,82.0751,34131.0
2023-02-22 14:00:00,84.18,84.33,84.05,84.11,41882.0,82.0556,82.2018,81.9289,81.9873,41882.0
2023-02-22 14:30:00,84.11,84.2,83.98,84.1,90181.0,81.9873,82.0751,81.8606,81.9776,90181.0
2023-02-22 15:00:00,84.11,84.24,84.07,84.12,97990.0,81.9873,82.1141,81.9483,81.9971,97990.0
2023-02-22 15:30:00,84.11,84.22,83.84,84.09,339211.0,81.9873,82.0946,81.7242,81.9678,339211.0
2023-02-23 09:30:00,83.93,84.31,83.54,84.31,38219.0,81.8119,82.1823,81.4317,82.1823,38219.0
2023-02-23 10:00:00,84.34,84.34,83.98,84.07,43039.0,82.2115,82.2115,81.8606,81.9483,43039.0
2023-02-23 10:30:00,84.06,84.1,83.72,83.99,44540.0,81.9386,81.9776,81.6072,81.8704,44540.0
2023-02-23 11:00:00,83.97,84.06,83.47,83.6,48178.0,81.8509,81.9386,81.3635,81.4902,48178.0
2023-02-23 11:30:00,83.6,83.61,83.24,83.34,38675.0,81.4902,81.5,81.1393,81.2368,38675.0
2023-02-23 12:00:00,83.4,83.6,83.4,83.55,33318.0,81.2953,81.4902,81.2953,81.4415,33318.0
2023-02-23 12:30:00,83.57,83.81,83.53,83.72,36163.0,81.461,81.6949,81.422,81.6072,36163.0
2023-02-23 13:00:00,83.73,83.77,83.29,83.38,34461.0,81.6169,81.6559,81.188,81.2758,34461.0
2023-02-23 13:30:00,83.39,83.45,83.32,83.37,32711.0,81.2855,81.344,81.2173,81.266,32711.0
2023-02-23 14:00:00,83.38,83.71,83.32,83.67,38986.0,81.2758,81.5974,81.2173,81.5584,38986.0
2023-02-23 14:30:00,83.68,83.95,83.66,83.87,72472.0,81.5682,81.8314,81.5487,81.7534,72472.0
2023-02-23 15:00:00,83.87,84.1,83.87,83.96,56572.0,81.7534,81.9776,81.7534,81.8411,56572.0
2023-02-23 15:30:00,83.97,84.12,83.85,84.06,225271.0,81.8509,81.9971,81.7339,81.9386,225271.0
2023-02-24 09:30:00,83.54,83.61,83.17,83.27,37599.0,81.4317,81.5,81.0711,81.1685,37599.0
2023-02-24 10:00:00,83.27,83.64,83.19,83.28,51531.0,81.1685,81.5292,81.0906,81.1783,51531.0
2023-02-24 10:30:00,83.28,83.54,83.11,83.42,69666.0,81.1783,81.4317,81.0126,81.3147,69666.0
2023-02-24 11:00:00,83.44,83.61,83.41,83.58,57249.0,81.3342,81.5,81.305,81.4707,57249.0
2023-02-24 11:30:00,83.59,83.71,83.52,83.63,44120.0,81.4805,81.5974,81.4122,81.5195,44120.0
2023-02-24 12:00:00,83.63,83.83,83.54,83.8,30560.0,81.5195,81.7144,81.4317,81.6852,30560.0
2023-02-24 12:30:00,83.82,83.92,83.53,83.56,48701.0,81.7047,81.8021,81.422,81.4512,48701.0
2023-02-24 13:00:00,83.54,83.83,83.53,83.71,32127.0,81.4317,81.7144,81.422,81.5974,32127.0
2023-02-24 13:30:00,83.71,83.81,83.45,83.45,84032.0,81.5974,81.6949,81.344,81.344,84032.0
2023-02-24 14:00:00,83.44,83.68,83.39,83.4,46378.0,81.3342,81.5682,81.2855,81.2953,46378.0
2023-02-24 14:30:00,83.38,83.73,83.22,83.66,75271.0,81.2758,81.6169,81.1198,81.5487,75271.0
2023-02-24 15:00:00,83.68,83.76,83.55,83.55,41340.0,81.5682,81.6462,81.4415,81.4415,41340.0
2023-02-24 15:30:00,83.54,83.73,83.42,83.66,225456.0,81.4317,81.6169,81.3147,81.5487,225456.0
2023-02-27 09:30:00,83.86,84.05,83.67,84.03,22725.0,81.7436,81.9289,81.5584,81.9094,22725.0
2023-02-27 10:00:00,84.01,84.27,83.93,84.25,18550.0,81.8899,82.1433,81.8119,82.1238,18550.0
2023-02-27 10:30:00,84.2,84.27,84.09,84.17,23334.0,82.0751,82.1433,81.9678,82.0458,23334.0
2023-02-27 11:00:00,84.2,84.24,83.83,83.86,23359.0,82.0751,82.1141,81.7144,81.7436,23359.0
2023-02-27 11:30:00,83.85,83.85,83.68,83.73,23024.0,81.7339,81.7339,81.5682,81.6169,23024.0
2023-02-27 12:00:00,83.73,83.78,83.58,83.7,22927.0,81.6169,81.6657,81.4707,81.5877,22927.0
2023-02-27 12:30:00,83.7,83.76,83.61,83.73,21298.0,81.5877,81.6462,81.5,81.6169,21298.0
2023-02-27 13:00:00,83.75,83.87,83.74,83.81,22894.0,81.6364,81.7534,81.6267,81.6949,22894.0
2023-02-27 13:30:00,83.8,83.9,83.71,83.87,44370.0,81.6852,81.7826,81.5974,81.7534,44370.0
2023-02-27 14:00:00,83.88,83.95,83.68,83.77,26988.0,81.7631,81.8314,81.5682,81.6559,26988.0
2023-02-27 14:30:00,83.77,83.92,83.75,83.86,38508.0,81.6559,81.8021,81.6364,81.7436,38508.0
2023-02-27 15:00:00,83.86,83.89,83.7,83.84,55695.0,81.7436,81.7729,81.5877,81.7242,55695.0
2023-02-27 15:30:00,83.85,83.91,83.66,83.89,248862.0,81.7339,81.7924,81.5487,81.7729,248862.0
2023-02-28 09:30:00,83.29,83.5,83.19,83.44,28217.0,81.188,81.3927,81.0906,81.3342,28217.0
2023-02-28 10:00:00,83.44,83.65,83.23,83.32,18471.0,81.3342,81.5389,81.1295,81.2173,18471.0
2023-02-28 10:30:00,83.38,83.62,83.35,83.5,26974.0,81.2758,81.5097,81.2465,81.3927,26974.0
2023-02-28 11:00:00,83.53,83.88,83.52,83.77,18239.0,81.422,81.7631,81.4122,81.6559,18239.0
2023-02-28 11:30:00,83.78,83.78,83.65,83.7,16512.0,81.6657,81.6657,81.5389,81.5877,16512.0
2023-02-28 12:00:00,83.71,83.84,83.68,83.84,13753.0,81.5974,81.7242,81.5682,81.7242,13753.0
2023-02-28 12:30:00,83.86,83.98,83.81,83.94,26862.0,81.7436,81.8606,81.6949,81.8216,26862.0
2023-02-28 13:00:00,83.93,83.98,83.83,83.9,14868.0,81.8119,81.8606,81.7144,81.7826,14868.0
2023-02-28 13:30:00,83.91,83.96,83.78,83.82,49532.0,81.7924,81.8411,81.6657,81.7047,49532.0
2023-02-28 14:00:00,83.86,83.9,83.75,83.89,19965.0,81.7436,81.7826,81.6364,81.7729,19965.0
2023-02-28 14:30:00,83.91,84.0,83.71,83.71,31548.0,81.7924,81.8801,81.5974,81.5974,31548.0
2023-02-28 15:00:00,83.7,83.8,83.65,83.71,27936.0,81.5877,81.6852,81.5389,81.5974,27936.0
2023-02-28 15:30:00,83.71,83.98,83.64,83.75,222773.0,81.5974,81.8606,81.5292,81.6364,222773.0
2023-03-01 09:30:00,83.47,83.53,83.14,83.3,43386.0,81.3635,81.422,81.0418,81.1978,43386.0
2023-03-01 10:00:00,83.33,83.34,82.49,82.56,46918.0,81.227,81.2368,80.4082,80.4765,46918.0
2023-03-01 10:30:00,82.57,82.96,82.46,82.93,103500.0,80.4862,80.8664,80.379,80.8371,103500.0
2023-03-01 11:00:00,82.9,82.91,82.4,82.65,68950.0,80.8079,80.8176,80.3205,80.5642,68950.0
2023-03-01 11:30:00,82.65,83.12,82.61,83.03,34742.0,80.5642,81.0223,80.5252,80.9346,34742.0
2023-03-01 12:00:00,83.01,83.19,82.93,83.06,26268.0,80.9151,81.0906,80.8371,80.9638,26268.0
2023-03-01 12:30:00,83.05,83.08,82.94,83.01,42460.0,80.9541,80.9833,80.8469,80.9151,42460.0
2023-03-01 13:00:00,83.0,83.23,82.99,83.13,38195.0,80.9053,81.1295,80.8956,81.0321,38195.0
2023-03-01 13:30:00,83.14,83.14,82.87,83.06,42123.0,81.0418,81.0418,80.7786,80.9638,42123.0
2023-03-01 14:00:00,83.05,83.05,82.92,82.98,32653.0,80.9541,80.9541,80.8274,80.8859,32653.0
2023-03-01 14:30:00,82.97,82.97,82.84,82.89,44220.0,80.8761,80.8761,80.7494,80.7981,44220.0
2023-03-01 15:00:00,82.88,83.11,82.88,82.97,45767.0,80.7884,81.0126,80.7884,80.8761,45767.0
2023-03-01 15:30:00,82.98,83.18,82.95,83.12,156903.0,80.8859,81.0808,80.8566,81.0223,156903.0
2023-03-02 09:30:00,83.21,83.87,83.21,83.74,75758.0,81.11,81.7534,81.11,81.6267,75758.0
2023-03-02 10:00:00,83.78,84.3,83.76,84.22,41550.0,81.6657,82.1725,81.6462,82.0946,41550.0
2023-03-02 10:30:00,84.25,84.37,83.98,84.31,46755.0,82.1238,82.2408,81.8606,82.1823,46755.0
2023-03-02 11:00:00,84.32,84.32,83.98,84.03,24597.0,82.192,82.192,81.8606,81.9094,24597.0
2023-03-02 11:30:00,84.01,84.18,84.01,84.14,15666.0,81.8899,82.0556,81.8899,82.0166,15666.0
2023-03-02 12:00:00,84.13,84.25,84.01,84.11,21960.0,82.0068,82.1238,81.8899,81.9873,21960.0
2023-03-02 12:30:00,84.14,84.22,84.04,84.07,41513.0,82.0166,82.0946,81.9191,81.9483,41513.0
2023-03-02 13:00:00,84.07,84.07,83.86,84.03,60508.0,81.9483,81.9483,81.7436,81.9094,60508.0
2023-03-02 13:30:00,84.03,84.22,84.0,84.2,24987.0,81.9094,82.0946,81.8801,82.0751,24987.0
2023-03-02 14:00:00,84.19,84.28,84.09,84.16,69506.0,82.0653,82.153,81.9678,82.0361,69506.0
2023-03-02 14:30:00,84.17,84.21,84.08,84.18,19877.0,82.0458,82.0848,81.9581,82.0556,19877.0
2023-03-02 15:00:00,84.18,84.35,84.15,84.33,24910.0,82.0556,82.2213,82.0263,82.2018,24910.0
2023-03-02 15:30:00,84.34,84.56,84.31,84.49,116827.0,82.2115,82.426,82.1823,82.3577,116827.0
2023-03-03 09:30:00,84.67,84.79,84.2,84.35,35867.0,82.5332,82.6502,82.0751,82.2213,35867.0
2023-03-03 10:00:00,84.33,84.33,83.93,84.18,30872.0,82.2018,82.2018,81.8119,82.0556,30872.0
2023-03-03 10:30:00,84.16,84.28,83.86,84.0,51594.0,82.0361,82.153,81.7436,81.8801,51594.0
2023-03-03 11:00:00,84.03,84.44,83.99,84.42,30745.0,81.9094,82.309,81.8704,82.2895,30745.0
2023-03-03 11:30:00,84.43,84.46,84.24,84.33,17591.0,82.2993,82.3285,82.1141,82.2018,17591.0
2023-03-03 12:00:00,84.31,84.48,84.27,84.33,19283.0,82.1823,82.348,82.1433,82.2018,19283.0
2023-03-03 12:30:00,84.32,84.36,84.2,84.27,18873.0,82.192,82.231,82.0751,82.1433,18873.0
2023-03-03 13:00:00,84.27,84.31,84.11,84.14,21534.0,82.1433,82.1823,81.9873,82.0166,21534.0
2023-03-03 13:30:00,84.14,84.19,84.07,84.16,14314.0,82.0166,82.0653,81.9483,82.0361,14314.0
2023-03-03 14:00:00,84.16,84.19,84.04,84.16,17763.0,82.0361,82.0653,81.9191,82.0361,17763.0
2023-03-03 14:30:00,84.17,84.27,84.15,84.23,21457.0,82.0458,82.1433,82.0263,82.1043,21457.0
2023-03-03 15:00:00,84.24,84.4,84.21,84.31,27194.0,82.1141,82.27,82.0848,82.1823,27194.0
2023-03-03 15:30:00,84.28,84.35,84.1,84.22,173239.0,82.153,82.2213,81.9776,82.0946,173239.0
2023-03-06 09:30:00,84.0,84.4,83.71,84.1,38909.0,81.8801,82.27,81.5974,81.9776,38909.0
2023-03-06 10:00:00,84.15,84.15,83.78,83.83,17695.0,82.0263,82.0263,81.6657,81.7144,17695.0
2023-03-06 10:30:00,83.8,83.87,83.56,83.75,35594.0,81.6852,81.7534,81.4512,81.6364,35594.0
2023-03-06 11:00:00,83.79,83.88,83.71,83.73,61567.0,81.6754,81.7631,81.5974,81.6169,61567.0
2023-03-06 11:30:00,83.73,83.77,83.47,83.73,57765.0,81.6169,81.6559,81.3635,81.6169,57765.0
2023-03-06 12:00:00,83.73,83.93,83.69,83.82,33197.0,81.6169,81.8119,81.5779,81.7047,33197.0
2023-03-06 12:30:00,83.81,83.96,83.77,83.89,40381.0,81.6949,81.8411,81.6559,81.7729,40381.0
2023-03-06 13:00:00,83.85,83.9,83.73,83.86,37339.0,81.7339,81.7826,81.6169,81.7436,37339.0
2023-03-06 13:30:00,83.85,83.86,83.68,83.76,69346.0,81.7339,81.7436,81.5682,81.6462,69346.0
2023-03-06 14:00:00,83.76,83.79,83.62,83.68,53459.0,81.6462,81.6754,81.5097,81.5682,53459.0
2023-03-06 14:30:00,83.69,83.74,83.48,83.54,47961.0,81.5779,81.6267,81.3732,81.4317,47961.0
2023-03-06 15:00:00,83.54,83.64,83.5,83.54,86429.0,81.4317,81.5292,81.3927,81.4317,86429.0
2023-03-06 15:30:00,83.53,83.7,83.51,83.62,241596.0,81.422,81.5877,81.4025,81.5097,241596.0
2023-03-07 09:30:00,83.58,84.14,83.36,84.05,52423.0,81.4707,82.0166,81.2563,81.9289,52423.0
2023-03-07 10:00:00,84.02,84.03,83.4,83.61,59022.0,81.8996,81.9094,81.2953,81.5,59022.0
2023-03-07 10:30:00,83.61,83.71,83.15,83.22,42144.0,81.5,81.5974,81.0516,81.1198,42144.0
2023-03-07 11:00:00,83.23,83.35,83.11,83.22,38114.0,81.1295,81.2465,81.0126,81.1198,38114.0
2023-03-07 11:30:00,83.25,83.37,83.11,83.15,56511.0,81.149,81.266,81.0126,81.0516,56511.0
2023-03-07 12:00:00,83.16,83.45,83.08,83.3,41659.0,81.0613,81.344,80.9833,81.1978,41659.0
2023-03-07 12:30:00,83.29,83.36,83.16,83.2,30870.0,81.188,81.2563,81.0613,81.1003,30870.0
2023-03-07 13:00:00,83.2,83.28,83.11,83.23,27402.0,81.1003,81.1783,81.0126,81.1295,27402.0
2023-03-07 13:30:00,83.22,83.35,83.1,83.33,48260.0,81.1198,81.2465,81.0028,81.227,48260.0
2023-03-07 14:00:00,83.36,83.53,83.33,83.5,37864.0,81.2563,81.422,81.227,81.3927,37864.0
2023-03-07 14:30:00,83.48,83.5,83.31,83.42,38334.0,81.3732,81.3927,81.2075,81.3147,38334.0
2023-03-07 15:00:00,83.42,83.67,83.32,83.67,85728.0,81.3147,81.5584,81.2173,81.5584,85728.0
2023-03-07 15:30:00,83.68,83.86,83.61,83.67,260710.0,81.5682,81.7436,81.5,81.5584,260710.0
2023-03-08 09:30:00,83.67,83.67,82.95,83.03,75718.0,81.5584,81.5584,80.8566,80.9346,75718.0
2023-03-08 10:00:00,83.0,83.24,82.82,83.17,37456.0,80.9053,81.1393,80.7299,81.0711,37456.0
2023-03-08 10:30:00,83.16,83.35,83.13,83.27,48893.0,81.0613,81.2465,81.0321,81.1685,48893.0
2023-03-08 11:00:00,83.27,83.51,83.24,83.42,97109.0,81.1685,81.4025,81.1393,81.3147,97109.0
2023-03-08 11:30:00,83.4,83.57,83.4,83.55,36154.0,81.2953,81.461,81.2953,81.4415,36154.0
2023-03-08 12:00:00,83.54,83.58,83.36,83.41,23192.0,81.4317,81.4707,81.2563,81.305,23192.0
2023-03-08 12:30:00,83.41,83.48,83.28,83.46,45778.0,81.305,81.3732,81.1783,81.3537,45778.0
2023-03-08 13:00:00,83.45,83.48,83.22,83.23,73817.0,81.344,81.3732,81.1198,81.1295,73817.0
2023-03-08 13:30:00,83.23,83.34,83.16,83.34,55702.0,81.1295,81.2368,81.0613,81.2368,55702.0
2023-03-08 14:00:00,83.33,83.52,83.33,83.45,59748.0,81.227,81.4122,81.227,81.344,59748.0
2023-03-08 14:30:00,83.46,83.49,83.26,83.34,56756.0,81.3537,81.383,81.1588,81.2368,56756.0
2023-03-08 15:00:00,83.34,83.53,83.31,83.48,51583.0,81.2368,81.422,81.2075,81.3732,51583.0
2023-03-08 15:30:00,83.48,83.69,83.47,83.66,201441.0,81.3732,81.5779,81.3635,81.5487,201441.0
2023-03-09 09:30:00,84.07,84.35,83.44,83.48,20145.0,81.9483,82.2213,81.3342,81.3732,20145.0
2023-03-09 10:00:00,83.5,83.55,83.25,83.25,11616.0,81.3927,81.4415,81.149,81.149,11616.0
2023-03-09 10:30:00,83.27,83.57,83.24,83.51,20350.0,81.1685,81.461,81.1393,81.4025,20350.0
2023-03-09 11:00:00,83.5,83.73,83.48,83.73,22757.0,81.3927,81.6169,81.3732,81.6169,22757.0
2023-03-09 11:30:00,83.75,83.78,83.6,83.77,30469.0,81.6364,81.6657,81.4902,81.6559,30469.0
2023-03-09 12:00:00,83.8,84.2,83.74,84.17,29598.0,81.6852,82.0751,81.6267,82.0458,29598.0
2023-03-09 12:30:00,84.17,84.43,84.14,84.34,37728.0,82.0458,82.2993,82.0166,82.2115,37728.0
2023-03-09 13:00:00,84.34,84.58,84.32,84.38,37262.0,82.2115,82.4455,82.192,82.2505,37262.0
2023-03-09 13:30:00,84.38,84.52,84.28,84.42,28808.0,82.2505,82.387,82.153,82.2895,28808.0
2023-03-09 14:00:00,84.41,84.41,83.89,83.89,28032.0,82.2798,82.2798,81.7729,81.7729,28032.0
2023-03-09 14:30:00,83.87,83.89,83.63,83.65,34535.0,81.7534,81.7729,81.5195,81.5389,34535.0
2023-03-09 15:00:00,83.65,83.72,83.31,83.49,44795.0,81.5389,81.6072,81.2075,81.383,44795.0
2023-03-09 15:30:00,83.44,83.73,83.43,83.64,213547.0,81.3342,81.6169,81.3245,81.5292,213547.0
2023-03-10 09:30:00,83.89,84.06,83.53,83.63,36576.0,81.7729,81.9386,81.422,81.5195,36576.0
2023-03-10 10:00:00,83.6,83.93,83.43,83.8,56996.0,81.4902,81.8119,81.3245,81.6852,56996.0
2023-03-10 10:30:00,83.8,84.03,83.7,83.94,63034.0,81.6852,81.9094,81.5877,81.8216,63034.0
2023-03-10 11:00:00,83.94,84.06,83.55,83.99,48130.0,81.8216,81.9386,81.4415,81.8704,48130.0
2023-03-10 11:30:00,83.98,84.07,83.65,83.66,35250.0,81.8606,81.9483,81.5389,81.5487,35250.0
2023-03-10 12:00:00,83.67,83.87,83.57,83.79,64565.0,81.5584,81.7534,81.461,81.6754,64565.0
2023-03-10 12:30:00,83.79,84.19,83.79,83.81,67311.0,81.6754,82.0653,81.6754,81.6949,67311.0
2023-03-10 13:00:00,83.81,83.99,83.62,83.7,79014.0,81.6949,81.8704,81.5097,81.5877,79014.0
2023-03-10 13:30:00,83.72,83.76,83.58,83.73,74948.0,81.6072,81.6462,81.4707,81.6169,74948.0
2023-03-10 14:00:00,83.75,84.15,83.74,83.86,128559.0,81.6364,82.0263,81.6267,81.7436,128559.0
2023-03-10 14:30:00,83.8,84.26,83.8,84.07,48724.0,81.6852,82.1336,81.6852,81.9483,48724.0
2023-03-10 15:00:00,84.08,84.19,83.82,84.0,62255.0,81.9581,82.0653,81.7047,81.8801,62255.0
2023-03-10 15:30:00,83.99,84.03,83.85,83.89,226222.0,81.8704,81.9094,81.7339,81.7729,226222.0
2023-03-13 09:30:00,84.07,85.31,84.02,85.31,90250.0,81.9483,83.1571,81.8996,83.1571,90250.0
2023-03-13 10:00:00,85.34,85.79,84.57,84.84,73740.0,83.1863,83.6249,82.4357,82.6989,73740.0
2023-03-13 10:30:00,84.89,85.27,84.66,85.11,38794.0,82.7477,83.1181,82.5235,82.9621,38794.0
2023-03-13 11:00:00,85.17,85.4,84.74,85.16,65452.0,83.0206,83.2448,82.6014,83.0108,65452.0
2023-03-13 11:30:00,85.16,85.2,84.74,85.12,49234.0,83.0108,83.0498,82.6014,82.9718,49234.0
2023-03-13 12:00:00,85.18,85.34,84.88,85.05,38868.0,83.0303,83.1863,82.7379,82.9036,38868.0
2023-03-13 12:30:00,85.07,85.08,84.78,84.94,33780.0,82.9231,82.9329,82.6404,82.7964,33780.0
2023-03-13 13:00:00,84.95,85.26,84.8,85.23,39114.0,82.8061,83.1083,82.6599,83.0791,39114.0
2023-03-13 13:30:00,85.24,85.24,84.98,84.99,26531.0,83.0888,83.0888,82.8354,82.8451,26531.0
2023-03-13 14:00:00,84.98,85.08,84.77,84.95,59600.0,82.8354,82.9329,82.6307,82.8061,59600.0
2023-03-13 14:30:00,84.97,85.08,84.85,85.06,98461.0,82.8256,82.9329,82.7087,82.9134,98461.0
2023-03-13 15:00:00,85.03,85.12,84.64,84.71,51007.0,82.8841,82.9718,82.504,82.5722,51007.0
2023-03-13 15:30:00,84.74,84.92,84.34,84.39,140253.0,82.6014,82.7769,82.2115,82.2603,140253.0
2023-03-14 09:30:00,84.54,84.78,84.32,84.35,39739.0,82.4065,82.6404,82.192,82.2213,39739.0
2023-03-14 10:00:00,84.34,84.64,84.0,84.55,50632.0,82.2115,82.504,81.8801,82.4162,50632.0
2023-03-14 10:30:00,84.56,84.97,84.48,84.9,29499.0,82.426,82.8256,82.348,82.7574,29499.0
2023-03-14 11:00:00,84.9,85.05,84.87,84.95,30218.0,82.7574,82.9036,82.7282,82.8061,30218.0
2023-03-14 11:30:00,84.94,84.97,84.79,84.92,21143.0,82.7964,82.8256,82.6502,82.7769,21143.0
2023-03-14 12:00:00,84.94,85.06,84.9,85.01,20328.0,82.7964,82.9134,82.7574,82.8646,20328.0
2023-03-14 12:30:00,85.0,85.07,84.8,84.87,18675.0,82.8549,82.9231,82.6599,82.7282,18675.0
2023-03-14 13:00:00,84.89,84.9,84.38,84.39,27893.0,82.7477,82.7574,82.2505,82.2603,27893.0
2023-03-14 13:30:00,84.35,84.36,84.12,84.17,33835.0,82.2213,82.231,81.9971,82.0458,33835.0
2023-03-14 14:00:00,84.17,84.33,84.09,84.29,21793.0,82.0458,82.2018,81.9678,82.1628,21793.0
2023-03-14 14:30:00,84.27,84.32,84.08,84.18,23973.0,82.1433,82.192,81.9581,82.0556,23973.0
2023-03-14 15:00:00,84.19,84.31,84.07,84.23,21092.0,82.0653,82.1823,81.9483,82.1043,21092.0
2023-03-14 15:30:00,84.21,84.91,84.21,84.76,104977.0,82.0848,82.7671,82.0848,82.6209,104977.0
2023-03-15 09:30:00,84.68,85.0,84.46,84.96,57663.0,82.543,82.8549,82.3285,82.8159,57663.0
2023-03-15 10:00:00,84.94,85.28,84.81,85.01,105462.0,82.7964,83.1278,82.6697,82.8646,105462.0
2023-03-15 10:30:00,84.94,85.2,84.73,85.12,37102.0,82.7964,83.0498,82.5917,82.9718,37102.0
2023-03-15 11:00:00,85.15,85.53,85.11,85.49,61547.0,83.0011,83.3715,82.9621,83.3325,61547.0
2023-03-15 11:30:00,85.49,85.55,85.14,85.14,47229.0,83.3325,83.391,82.9913,82.9913,47229.0
2023-03-15 12:00:00,85.13,85.23,84.91,85.2,32553.0,82.9816,83.0791,82.7671,83.0498,32553.0
2023-03-15 12:30:00,85.21,85.33,85.05,85.18,29464.0,83.0596,83.1765,82.9036,83.0303,29464.0
2023-03-15 13:00:00,85.14,85.44,85.04,85.41,34817.0,82.9913,83.2838,82.8939,83.2545,34817.0
2023-03-15 13:30:00,85.38,85.8,85.33,85.76,42588.0,83.2253,83.6347,83.1765,83.5957,42588.0
2023-03-15 14:00:00,85.75,86.43,85.64,86.27,48244.0,83.5859,84.2488,83.4787,84.0928,48244.0
2023-03-15 14:30:00,86.26,86.29,85.68,85.81,57603.0,84.0831,84.1123,83.5177,83.6444,57603.0
2023-03-15 15:00:00,85.83,86.07,85.76,85.98,72919.0,83.6639,83.8979,83.5957,83.8101,72919.0
2023-03-15 15:30:00,85.97,86.22,85.75,86.22,153066.0,83.8004,84.0441,83.5859,84.0441,153066.0
2023-03-16 09:30:00,86.45,86.56,85.94,85.97,43665.0,84.2683,84.3755,83.7712,83.8004,43665.0
2023-03-16 10:00:00,86.0,86.19,85.75,86.18,42107.0,83.8296,84.0148,83.5859,84.0051,42107.0
2023-03-16 10:30:00,86.19,86.23,85.89,86.06,31284.0,84.0148,84.0538,83.7224,83.8881,31284.0
2023-03-16 11:00:00,86.06,86.12,85.77,85.83,32457.0,83.8881,83.9466,83.6054,83.6639,32457.0
2023-03-16 11:30:00,85.85,85.93,85.51,85.55,36971.0,83.6834,83.7614,83.352,83.391,36971.0
2023-03-16 12:00:00,85.52,85.64,85.3,85.59,17956.0,83.3618,83.4787,83.1473,83.43,17956.0
2023-03-16 12:30:00,85.61,85.93,85.41,85.86,55650.0,83.4495,83.7614,83.2545,83.6932,55650.0
2023-03-16 13:00:00,85.85,85.94,85.56,85.75,27477.0,83.6834,83.7712,83.4007,83.5859,27477.0
2023-03-16 13:30:00,85.75,85.91,85.73,85.88,29030.0,83.5859,83.7419,83.5665,83.7127,29030.0
2023-03-16 14:00:00,85.92,85.92,85.72,85.81,23249.0,83.7517,83.7517,83.5567,83.6444,23249.0
2023-03-16 14:30:00,85.8,85.9,85.64,85.9,31799.0,83.6347,83.7322,83.4787,83.7322,31799.0
2023-03-16 15:00:00,85.9,85.91,85.66,85.79,49977.0,83.7322,83.7419,83.4982,83.6249,49977.0
2023-03-16 15:30:00,85.79,85.97,85.62,85.96,193589.0,83.6249,83.8004,83.4592,83.7906,193589.0
2023-03-17 09:30:00,86.12,86.12,85.03,85.51,285722.0,83.9466,83.9466,82.8841,83.352,285722.0
2023-03-17 10:00:00,85.51,85.73,85.38,85.54,40141.0,83.352,83.5665,83.2253,83.3812,40141.0
2023-03-17 10:30:00,85.6,85.62,85.33,85.6,28845.0,83.4397,83.4592,83.1765,83.4397,28845.0
2023-03-17 11:00:00,85.56,85.72,85.47,85.69,30186.0,83.4007,83.5567,83.313,83.5275,30186.0
2023-03-17 11:30:00,85.66,85.94,85.59,85.76,24639.0,83.4982,83.7712,83.43,83.5957,24639.0
2023-03-17 12:00:00,85.76,86.2,85.76,86.16,38719.0,83.5957,84.0246,83.5957,83.9856,38719.0
2023-03-17 12:30:00,86.17,86.36,86.05,86.27,31871.0,83.9953,84.1806,83.8784,84.0928,31871.0
2023-03-17 13:00:00,86.26,86.5,86.2,86.35,29461.0,84.0831,84.317,84.0246,84.1708,29461.0
2023-03-17 13:30:00,86.33,86.44,86.01,86.07,20442.0,84.1513,84.2585,83.8394,83.8979,20442.0
2023-03-17 14:00:00,86.08,86.14,85.37,85.41,19051.0,83.9076,83.9661,83.2155,83.2545,19051.0
2023-03-17 14:30:00,85.43,85.63,85.39,85.46,27252.0,83.274,83.469,83.235,83.3033,27252.0
2023-03-17 15:00:00,85.47,85.71,85.33,85.67,39905.0,83.313,83.547,83.1765,83.508,39905.0
2023-03-17 15:30:00,85.67,85.69,85.08,85.44,211230.0,83.508,83.5275,82.9329,83.2838,211230.0
2023-03-20 09:30:00,86.08,86.44,85.92,86.34,41827.0,83.9076,84.2585,83.7517,84.1611,41827.0
2023-03-20 10:00:00,86.34,86.37,85.83,85.93,27349.0,84.1611,84.1903,83.6639,83.7614,27349.0
2023-03-20 10:30:00,85.95,86.08,85.76,86.04,25866.0,83.7809,83.9076,83.5957,83.8686,25866.0
2023-03-20 11:00:00,86.05,86.07,85.75,85.88,39766.0,83.8784,83.8979,83.5859,83.7127,39766.0
2023-03-20 11:30:00,85.91,85.91,85.72,85.8,38091.0,83.7419,83.7419,83.5567,83.6347,38091.0
2023-03-20 12:00:00,85.8,85.86,85.52,85.64,44665.0,83.6347,83.6932,83.3618,83.4787,44665.0
2023-03-20 12:30:00,85.64,86.02,85.59,85.94,39025.0,83.4787,83.8491,83.43,83.7712,39025.0
2023-03-20 13:00:00,85.95,86.11,85.79,85.8,33095.0,83.7809,83.9369,83.6249,83.6347,33095.0
2023-03-20 13:30:00,85.8,85.91,85.64,85.75,38979.0,83.6347,83.7419,83.4787,83.5859,38979.0
2023-03-20 14:00:00,85.74,85.77,85.43,85.49,31317.0,83.5762,83.6054,83.274,83.3325,31317.0
2023-03-20 14:30:00,85.5,85.53,85.34,85.38,49261.0,83.3423,83.3715,83.1863,83.2253,49261.0
2023-03-20 15:00:00,85.36,85.79,85.33,85.77,68056.0,83.2058,83.6249,83.1765,83.6054,68056.0
2023-03-20 15:30:00,85.77,85.86,85.6,85.72,199547.0,83.6054,83.6932,83.4397,83.5567,199547.0
2023-03-21 09:30:00,85.56,85.89,85.15,85.2,46886.0,83.4007,83.7224,83.0011,83.0498,46886.0
2023-03-21 10:00:00,85.16,85.24,84.85,85.15,35320.0,83.0108,83.0888,82.7087,83.0011,35320.0
2023-03-21 10:30:00,85.15,85.19,84.88,85.05,40468.0,83.0011,83.0401,82.7379,82.9036,40468.0
2023-03-21 11:00:00,85.05,85.1,84.88,84.92,55244.0,82.9036,82.9524,82.7379,82.7769,55244.0
2023-03-21 11:30:00,84.91,84.98,84.59,84.8,39698.0,82.7671,82.8354,82.4552,82.6599,39698.0
2023-03-21 12:00:00,84.79,84.84,84.48,84.57,25852.0,82.6502,82.6989,82.348,82.4357,25852.0
2023-03-21 12:30:00,84.55,84.63,84.29,84.31,35871.0,82.4162,82.4942,82.1628,82.1823,35871.0
2023-03-21 13:00:00,84.31,84.41,84.2,84.2,32035.0,82.1823,82.2798,82.0751,82.0751,32035.0
2023-03-21 13:30:00,84.19,84.42,84.11,84.12,31216.0,82.0653,82.2895,81.9873,81.9971,31216.0
2023-03-21 14:00:00,84.13,84.35,83.98,84.32,27987.0,82.0068,82.2213,81.8606,82.192,27987.0
2023-03-21 14:30:00,84.34,84.4,84.25,84.31,37393.0,82.2115,82.27,82.1238,82.1823,37393.0
2023-03-21 15:00:00,84.29,84.48,84.23,84.42,51964.0,82.1628,82.348,82.1043,82.2895,51964.0
2023-03-21 15:30:00,84.43,84.62,84.4,84.6,219538.0,82.2993,82.4845,82.27,82.465,219538.0
2023-03-22 09:30:00,84.54,84.81,84.54,84.74,47488.0,82.4065,82.6697,82.4065,82.6014,47488.0
2023-03-22 10:00:00,84.73,85.16,84.65,85.15,29850.0,82.5917,83.0108,82.5137,83.0011,29850.0
2023-03-22 10:30:00,85.19,85.33,85.1,85.14,24267.0,83.0401,83.1765,82.9524,82.9913,24267.0
2023-03-22 11:00:00,85.14,85.24,85.06,85.14,68496.0,82.9913,83.0888,82.9134,82.9913,68496.0
2023-03-22 11:30:00,85.18,85.36,85.13,85.33,24428.0,83.0303,83.2058,82.9816,83.1765,24428.0
2023-03-22 12:00:00,85.35,85.5,85.29,85.3,29598.0,83.196,83.3423,83.1376,83.1473,29598.0
2023-03-22 12:30:00,85.29,85.36,85.08,85.2,22122.0,83.1376,83.2058,82.9329,83.0498,22122.0
2023-03-22 13:00:00,85.19,85.44,85.14,85.44,32832.0,83.0401,83.2838,82.9913,83.2838,32832.0
2023-03-22 13:30:00,85.44,85.54,85.2,85.2,38238.0,83.2838,83.3812,83.0498,83.0498,38238.0
2023-03-22 14:00:00,85.2,85.54,85.14,85.19,32334.0,83.0498,83.3812,82.9913,83.0401,32334.0
2023-03-22 14:30:00,85.17,85.53,84.94,84.95,42358.0,83.0206,83.3715,82.7964,82.8061,42358.0
2023-03-22 15:00:00,84.94,85.43,84.61,85.35,58193.0,82.7964,83.274,82.4747,83.196,58193.0
2023-03-22 15:30:00,85.36,85.39,84.16,84.25,296240.0,83.2058,83.235,82.0361,82.1238,296240.0
2023-03-23 09:30:00,84.17,84.47,84.1,84.34,32526.0,82.0458,82.3383,81.9776,82.2115,32526.0
2023-03-23 10:00:00,84.34,84.6,84.2,84.53,25176.0,82.2115,82.465,82.0751,82.3967,25176.0
2023-03-23 10:30:00,84.5,84.95,84.48,84.93,30146.0,82.3675,82.8061,82.348,82.7866,30146.0
2023-03-23 11:00:00,84.95,85.14,84.91,84.97,23457.0,82.8061,82.9913,82.7671,82.8256,23457.0
2023-03-23 11:30:00,85.06,85.3,84.99,85.25,15743.0,82.9134,83.1473,82.8451,83.0986,15743.0
2023-03-23 12:00:00,85.25,85.41,85.22,85.32,18084.0,83.0986,83.2545,83.0693,83.1668,18084.0
2023-03-23 12:30:00,85.3,85.38,85.07,85.18,16714.0,83.1473,83.2253,82.9231,83.0303,16714.0
2023-03-23 13:00:00,85.17,85.26,85.0,85.04,29714.0,83.0206,83.1083,82.8549,82.8939,29714.0
2023-03-23 13:30:00,85.05,85.09,84.68,84.76,37682.0,82.9036,82.9426,82.543,82.6209,37682.0
2023-03-23 14:00:00,84.77,84.98,84.74,84.74,30590.0,82.6307,82.8354,82.6014,82.6014,30590.0
2023-03-23 14:30:00,84.73,84.85,84.39,84.53,35734.0,82.5917,82.7087,82.2603,82.3967,35734.0
2023-03-23 15:00:00,84.59,84.92,84.32,84.4,73089.0,82.4552,82.7769,82.192,82.27,73089.0
2023-03-23 15:30:00,84.38,84.66,84.3,84.3,142738.0,82.2505,82.5235,82.1725,82.1725,142738.0
2023-03-24 09:30:00,84.87,85.19,84.75,84.98,27503.0,82.7282,83.0401,82.6112,82.8354,27503.0
2023-03-24 10:00:00,84.94,85.31,84.91,85.29,33066.0,82.7964,83.1571,82.7671,83.1376,33066.0
2023-03-24 10:30:00,85.25,85.27,84.99,85.19,18860.0,83.0986,83.1181,82.8451,83.0401,18860.0
2023-03-24 11:00:00,85.2,85.5,85.03,85.5,30019.0,83.0498,83.3423,82.8841,83.3423,30019.0
2023-03-24 11:30:00,85.5,85.79,85.39,85.71,23349.0,83.3423,83.6249,83.235,83.547,23349.0
2023-03-24 12:00:00,85.72,85.91,85.58,85.66,22664.0,83.5567,83.7419,83.4202,83.4982,22664.0
2023-03-24 12:30:00,85.68,86.0,85.65,85.99,17550.0,83.5177,83.8296,83.4885,83.8199,17550.0
2023-03-24 13:00:00,85.98,86.01,85.81,85.85,19803.0,83.8101,83.8394,83.6444,83.6834,19803.0
2023-03-24 13:30:00,85.86,85.91,85.64,85.72,14253.0,83.6932,83.7419,83.4787,83.5567,14253.0
2023-03-24 14:00:00,85.75,85.89,85.69,85.84,13853.0,83.5859,83.7224,83.5275,83.6737,13853.0
2023-03-24 14:30:00,85.84,86.04,85.7,85.98,52925.0,83.6737,83.8686,83.5372,83.8101,52925.0
2023-03-24 15:00:00,85.99,86.2,85.83,86.15,33121.0,83.8199,84.0246,83.6639,83.9759,33121.0
2023-03-24 15:30:00,86.17,86.22,85.94,85.99,98406.0,83.9953,84.0441,83.7712,83.8199,98406.0
2023-03-27 09:30:00,86.42,86.81,86.2,86.4,52695.0,84.239,84.6192,84.0246,84.2195,52695.0
2023-03-27 10:00:00,86.41,86.41,85.99,86.14,31528.0,84.2293,84.2293,83.8199,83.9661,31528.0
2023-03-27 10:30:00,86.14,86.33,86.0,86.27,54307.0,83.9661,84.1513,83.8296,84.0928,54307.0
2023-03-27 11:00:00,86.21,86.29,86.04,86.09,29114.0,84.0343,84.1123,83.8686,83.9174,29114.0
2023-03-27 11:30:00,86.12,86.21,86.05,86.15,18603.0,83.9466,84.0343,83.8784,83.9759,18603.0
2023-03-27 12:00:00,86.13,86.14,85.88,85.89,13481.0,83.9564,83.9661,83.7127,83.7224,13481.0
2023-03-27 12:30:00,85.96,86.04,85.88,85.9,11656.0,83.7906,83.8686,83.7127,83.7322,11656.0
2023-03-27 13:00:00,85.91,86.12,85.9,86.1,11464.0,83.7419,83.9466,83.7322,83.9271,11464.0
2023-03-27 13:30:00,86.16,86.2,86.05,86.1,13724.0,83.9856,84.0246,83.8784,83.9271,13724.0
2023-03-27 14:00:00,86.12,86.13,86.02,86.12,12654.0,83.9466,83.9564,83.8491,83.9466,12654.0
2023-03-27 14:30:00,86.11,86.18,86.08,86.15,12478.0,83.9369,84.0051,83.9076,83.9759,12478.0
2023-03-27 15:00:00,86.17,86.17,85.97,86.03,17114.0,83.9953,83.9953,83.8004,83.8589,17114.0
2023-03-27 15:30:00,86.04,86.07,85.86,86.07,102704.0,83.8686,83.8979,83.6932,83.8979,102704.0
2023-03-28 09:30:00,86.3,86.75,86.13,86.71,47652.0,84.1221,84.5607,83.9564,84.5217,47652.0
2023-03-28 10:00:00,86.71,86.71,86.15,86.26,17774.0,84.5217,84.5217,83.9759,84.0831,17774.0
2023-03-28 10:30:00,86.25,86.29,86.07,86.12,18937.0,84.0733,84.1123,83.8979,83.9466,18937.0
2023-03-28 11:00:00,86.16,86.33,86.14,86.28,24210.0,83.9856,84.1513,83.9661,84.1026,24210.0
2023-03-28 11:30:00,86.29,86.4,86.18,86.37,61429.0,84.1123,84.2195,84.0051,84.1903,61429.0
2023-03-28 12:00:00,86.32,86.32,86.14,86.26,23110.0,84.1416,84.1416,83.9661,84.0831,23110.0
2023-03-28 12:30:00,86.26,86.36,86.21,86.36,23175.0,84.0831,84.1806,84.0343,84.1806,23175.0
2023-03-28 13:00:00,86.38,86.51,86.34,86.45,16024.0,84.2,84.3268,84.1611,84.2683,16024.0
2023-03-28 13:30:00,86.44,86.56,86.34,86.43,34464.0,84.2585,84.3755,84.1611,84.2488,34464.0
2023-03-28 14:00:00,86.42,86.48,86.34,86.4,25449.0,84.239,84.2975,84.1611,84.2195,25449.0
2023-03-28 14:30:00,86.39,86.46,86.21,86.21,25137.0,84.2098,84.278,84.0343,84.0343,25137.0
2023-03-28 15:00:00,86.2,86.31,86.17,86.25,56286.0,84.0246,84.1318,83.9953,84.0733,56286.0
2023-03-28 15:30:00,86.24,86.5,86.21,86.41,139692.0,84.0636,84.317,84.0343,84.2293,139692.0
2023-03-29 09:30:00,86.44,86.67,86.3,86.53,25552.0,84.2585,84.4827,84.1221,84.3463,25552.0
2023-03-29 10:00:00,86.54,86.67,86.5,86.64,18138.0,84.356,84.4827,84.317,84.4535,18138.0
2023-03-29 10:30:00,86.66,86.81,86.62,86.63,19755.0,84.473,84.6192,84.434,84.4437,19755.0
2023-03-29 11:00:00,86.63,86.79,86.48,86.5,21164.0,84.4437,84.5997,84.2975,84.317,21164.0
2023-03-29 11:30:00,86.51,86.61,86.35,86.52,15190.0,84.3268,84.4242,84.1708,84.3365,15190.0
2023-03-29 12:00:00,86.54,86.56,86.39,86.42,17164.0,84.356,84.3755,84.2098,84.239,17164.0
2023-03-29 12:30:00,86.45,86.63,86.42,86.63,17884.0,84.2683,84.4437,84.239,84.4437,17884.0
2023-03-29 13:00:00,86.62,86.81,86.61,86.77,26968.0,84.434,84.6192,84.4242,84.5802,26968.0
2023-03-29 13:30:00,86.78,86.8,86.55,86.61,51799.0,84.59,84.6094,84.3658,84.4242,51799.0
2023-03-29 14:00:00,86.63,86.8,86.63,86.76,26318.0,84.4437,84.6094,84.4437,84.5705,26318.0
2023-03-29 14:30:00,86.74,86.75,86.58,86.67,30338.0,84.551,84.5607,84.395,84.4827,30338.0
2023-03-29 15:00:00,86.68,86.83,86.65,86.71,36759.0,84.4925,84.6387,84.4632,84.5217,36759.0
2023-03-29 15:30:00,86.69,86.76,86.59,86.74,131902.0,84.5022,84.5705,84.4047,84.551,131902.0
2023-03-30 09:30:00,86.55,86.78,86.21,86.37,34416.0,84.3658,84.59,84.0343,84.1903,34416.0
2023-03-30 10:00:00,86.42,86.42,86.14,86.38,20161.0,84.239,84.239,83.9661,84.2,20161.0
2023-03-30 10:30:00,86.4,86.4,86.08,86.09,14991.0,84.2195,84.2195,83.9076,83.9174,14991.0
2023-03-30 11:00:00,86.09,86.27,86.02,86.23,24321.0,83.9174,84.0928,83.8491,84.0538,24321.0
2023-03-30 11:30:00,86.22,86.26,86.04,86.07,14776.0,84.0441,84.0831,83.8686,83.8979,14776.0
2023-03-30 12:00:00,86.06,86.38,86.05,86.37,21811.0,83.8881,84.2,83.8784,84.1903,21811.0
2023-03-30 12:30:00,86.35,86.45,86.29,86.37,69223.0,84.1708,84.2683,84.1123,84.1903,69223.0
2023-03-30 13:00:00,86.37,86.49,86.32,86.34,21282.0,84.1903,84.3073,84.1416,84.1611,21282.0
2023-03-30 13:30:00,86.33,86.55,86.24,86.53,33953.0,84.1513,84.3658,84.0636,84.3463,33953.0
2023-03-30 14:00:00,86.53,86.56,86.46,86.54,16590.0,84.3463,84.3755,84.278,84.356,16590.0
2023-03-30 14:30:00,86.56,86.62,86.42,86.48,30024.0,84.3755,84.434,84.239,84.2975,30024.0
2023-03-30 15:00:00,86.47,86.58,86.44,86.55,43122.0,84.2878,84.395,84.2585,84.3658,43122.0
2023-03-30 15:30:00,86.54,86.85,86.53,86.82,146308.0,84.356,84.6582,84.3463,84.6289,146308.0
2023-03-31 09:30:00,86.9,87.55,86.88,87.4,81302.0,84.7069,85.3405,84.6874,85.1943,81302.0
2023-03-31 10:00:00,87.39,87.65,87.37,87.54,50470.0,85.1846,85.438,85.1651,85.3308,50470.0
2023-03-31 10:30:00,87.56,87.69,87.53,87.69,31739.0,85.3503,85.477,85.321,85.477,31739.0
2023-03-31 11:00:00,87.65,87.98,87.57,87.81,39659.0,85.438,85.7597,85.36,85.594,39659.0
2023-03-31 11:30:00,87.81,88.12,87.78,88.08,43252.0,85.594,85.8961,85.5647,85.8571,43252.0
2023-03-31 12:00:00,88.09,88.24,88.04,88.09,28492.0,85.8669,86.0131,85.8182,85.8669,28492.0
2023-03-31 12:30:00,88.09,88.1,87.96,88.09,24150.0,85.8669,85.8766,85.7402,85.8669,24150.0
2023-03-31 13:00:00,88.08,88.16,88.01,88.12,21826.0,85.8571,85.9351,85.7889,85.8961,21826.0
2023-03-31 13:30:00,88.12,88.15,88.0,88.11,20361.0,85.8961,85.9254,85.7792,85.8864,20361.0
2023-03-31 14:00:00,88.1,88.28,88.02,88.11,65724.0,85.8766,86.0521,85.7987,85.8864,65724.0
2023-03-31 14:30:00,88.11,88.31,88.1,88.29,29658.0,85.8864,86.0813,85.8766,86.0618,29658.0
2023-03-31 15:00:00,88.31,88.6,88.28,88.49,64508.0,86.0813,86.364,86.0521,86.2568,64508.0
2023-03-31 15:30:00,88.5,88.52,88.18,88.42,169224.0,86.2665,86.286,85.9546,86.1886,169224.0
2023-04-03 09:30:00,88.15,88.5,87.88,88.38,51190.0,85.9254,86.2665,85.6622,86.1496,51190.0
2023-04-03 10:00:00,88.33,88.78,88.3,88.62,28681.0,86.1008,86.5395,86.0716,86.3835,28681.0
2023-04-03 10:30:00,88.64,88.92,88.58,88.79,51302.0,86.403,86.6759,86.3445,86.5492,51302.0
2023-04-03 11:00:00,88.74,88.76,88.45,88.68,31756.0,86.5005,86.52,86.2178,86.442,31756.0
2023-04-03 11:30:00,88.69,88.76,88.58,88.75,46243.0,86.4518,86.52,86.3445,86.5102,46243.0
2023-04-03 12:00:00,88.77,88.88,88.66,88.88,52452.0,86.5297,86.637,86.4225,86.637,52452.0
2023-04-03 12:30:00,88.88,88.89,88.72,88.84,24881.0,86.637,86.6467,86.481,86.598,24881.0
2023-04-03 13:00:00,88.83,88.86,88.68,88.68,12035.0,86.5882,86.6175,86.442,86.442,12035.0
2023-04-03 13:30:00,88.66,88.67,88.48,88.6,14523.0,86.4225,86.4323,86.2471,86.364,14523.0
2023-04-03 14:00:00,88.59,88.72,88.55,88.65,20541.0,86.3543,86.481,86.3153,86.4128,20541.0
2023-04-03 14:30:00,88.66,88.85,88.57,88.85,44871.0,86.4225,86.6077,86.3348,86.6077,44871.0
2023-04-03 15:00:00,88.89,88.99,88.82,88.99,53475.0,86.6467,86.7442,86.5785,86.7442,53475.0
2023-04-03 15:30:00,88.97,89.12,88.87,88.87,315363.0,86.7247,86.8709,86.6272,86.6272,315363.0
2023-04-04 09:30:00,89.19,89.85,89.19,89.56,41572.0,86.9391,87.5825,86.9391,87.2998,41572.0
2023-04-04 10:00:00,89.6,89.75,89.52,89.56,27583.0,87.3388,87.485,87.2608,87.2998,27583.0
2023-04-04 10:30:00,89.57,89.64,89.43,89.53,34174.0,87.3095,87.3778,87.1731,87.2706,34174.0
2023-04-04 11:00:00,89.52,89.52,89.16,89.23,30819.0,87.2608,87.2608,86.9099,86.9781,30819.0
2023-04-04 11:30:00,89.23,89.33,89.01,89.01,38152.0,86.9781,87.0756,86.7637,86.7637,38152.0
2023-04-04 12:00:00,89.0,89.0,88.78,88.96,20647.0,86.7539,86.7539,86.5395,86.7149,20647.0
2023-04-04 12:30:00,88.96,89.06,88.93,88.98,17145.0,86.7149,86.8124,86.6857,86.7344,17145.0
2023-04-04 13:00:00,88.96,89.03,88.92,88.98,32450.0,86.7149,86.7832,86.6759,86.7344,32450.0
2023-04-04 13:30:00,88.98,89.01,88.9,88.95,28385.0,86.7344,86.7637,86.6565,86.7052,28385.0
2023-04-04 14:00:00,88.94,88.99,88.69,88.78,29903.0,86.6954,86.7442,86.4518,86.5395,29903.0
2023-04-04 14:30:00,88.77,88.84,88.72,88.72,39317.0,86.5297,86.598,86.481,86.481,39317.0
2023-04-04 15:00:00,88.72,89.0,88.72,88.84,30573.0,86.481,86.7539,86.481,86.598,30573.0
2023-04-04 15:30:00,88.86,88.93,88.74,88.85,102085.0,86.6175,86.6857,86.5005,86.6077,102085.0
2023-04-05 09:30:00,89.26,90.22,89.14,89.8,63650.0,87.0074,87.9431,86.8904,87.5337,63650.0
2023-04-05 10:00:00,89.82,90.27,89.75,90.26,48206.0,87.5532,87.9919,87.485,87.9821,48206.0
2023-04-05 10:30:00,90.26,90.49,90.05,90.21,59693.0,87.9821,88.2063,87.7774,87.9334,59693.0
2023-04-05 11:00:00,90.19,90.19,90.05,90.15,34892.0,87.9139,87.9139,87.7774,87.8749,34892.0
2023-04-05 11:30:00,90.14,90.21,89.68,89.68,52941.0,87.8652,87.9334,87.4168,87.4168,52941.0
2023-04-05 12:00:00,89.69,89.91,89.6,89.77,31505.0,87.4265,87.641,87.3388,87.5045,31505.0
2023-04-05 12:30:00,89.78,89.82,89.59,89.62,41245.0,87.5142,87.5532,87.329,87.3583,41245.0
2023-04-05 13:00:00,89.63,89.67,89.31,89.52,57712.0,87.368,87.407,87.0561,87.2608,57712.0
2023-04-05 13:30:00,89.56,89.68,89.49,89.68,27242.0,87.2998,87.4168,87.2316,87.4168,27242.0
2023-04-05 14:00:00,89.68,89.78,89.59,89.77,27048.0,87.4168,87.5142,87.329,87.5045,27048.0
2023-04-05 14:30:00,89.78,89.99,89.67,89.96,61969.0,87.5142,87.7189,87.407,87.6897,61969.0
2023-04-05 15:00:00,89.94,90.0,89.7,89.7,74892.0,87.6702,87.7287,87.4363,87.4363,74892.0
2023-04-05 15:30:00,89.7,89.74,89.56,89.73,292241.0,87.4363,87.4753,87.2998,87.4655,292241.0
2023-04-06 09:30:00,90.09,90.67,89.71,90.19,52179.0,87.8164,88.3818,87.446,87.9139,52179.0
2023-04-06 10:00:00,90.19,90.22,89.87,89.92,20928.0,87.9139,87.9431,87.602,87.6507,20928.0
2023-04-06 10:30:00,89.97,90.1,89.82,90.09,82865.0,87.6994,87.8262,87.5532,87.8164,82865.0
2023-04-06 11:00:00,90.06,90.24,90.05,90.24,31107.0,87.7872,87.9626,87.7774,87.9626,31107.0
2023-04-06 11:30:00,90.21,90.34,90.16,90.29,15643.0,87.9334,88.0601,87.8847,88.0114,15643.0
2023-04-06 12:00:00,90.31,90.45,90.27,90.43,19355.0,88.0309,88.1673,87.9919,88.1478,19355.0
2023-04-06 12:30:00,90.43,90.48,90.36,90.46,16190.0,88.1478,88.1966,88.0796,88.1771,16190.0
2023-04-06 13:00:00,90.4,90.51,90.22,90.28,15410.0,88.1186,88.2258,87.9431,88.0016,15410.0
2023-04-06 13:30:00,90.29,90.31,89.96,90.08,23411.0,88.0114,88.0309,87.6897,87.8067,23411.0
2023-04-06 14:00:00,90.05,90.14,89.86,90.0,43774.0,87.7774,87.8652,87.5922,87.7287,43774.0
2023-04-06 14:30:00,90.01,90.12,89.93,90.04,18081.0,87.7384,87.8457,87.6605,87.7677,18081.0
2023-04-06 15:00:00,90.06,90.22,89.94,90.22,41887.0,87.7872,87.9431,87.6702,87.9431,41887.0
2023-04-06 15:30:00,90.2,90.61,90.14,90.61,192622.0,87.9236,88.3233,87.8652,88.3233,192622.0
2023-04-10 09:30:00,90.25,90.34,89.7,89.8,26993.0,87.9724,88.0601,87.4363,87.5337,26993.0
2023-04-10 10:00:00,89.82,90.38,89.82,90.08,62883.0,87.5532,88.0991,87.5532,87.8067,62883.0
2023-04-10 10:30:00,90.08,90.22,89.58,89.75,51622.0,87.8067,87.9431,87.3193,87.485,51622.0
2023-04-10 11:00:00,89.73,89.94,89.69,89.89,42030.0,87.4655,87.6702,87.4265,87.6215,42030.0
2023-04-10 11:30:00,89.9,90.23,89.9,90.19,31731.0,87.6312,87.9529,87.6312,87.9139,31731.0
2023-04-10 12:00:00,90.21,90.33,90.12,90.22,116754.0,87.9334,88.0504,87.8457,87.9431,116754.0
2023-04-10 12:30:00,90.22,90.52,90.22,90.52,18335.0,87.9431,88.2356,87.9431,88.2356,18335.0
2023-04-10 13:00:00,90.5,90.64,90.5,90.56,15275.0,88.2161,88.3525,88.2161,88.2746,15275.0
2023-04-10 13:30:00,90.56,90.59,90.39,90.5,40829.0,88.2746,88.3038,88.1088,88.2161,40829.0
2023-04-10 14:00:00,90.51,90.51,90.33,90.33,28247.0,88.2258,88.2258,88.0504,88.0504,28247.0
2023-04-10 14:30:00,90.34,90.36,90.19,90.3,35082.0,88.0601,88.0796,87.9139,88.0211,35082.0
2023-04-10 15:00:00,90.3,90.4,90.28,90.35,53049.0,88.0211,88.1186,88.0016,88.0699,53049.0
2023-04-10 15:30:00,90.36,90.69,90.36,90.53,121570.0,88.0796,88.4013,88.0796,88.2453,121570.0
2023-04-11 09:30:00,90.63,90.82,90.51,90.67,18869.0,88.3428,88.528,88.2258,88.3818,18869.0
2023-04-11 10:00:00,90.69,90.72,90.44,90.64,21346.0,88.4013,88.4305,88.1576,88.3525,21346.0
2023-04-11 10:30:00,90.63,90.8,90.47,90.73,23037.0,88.3428,88.5085,88.1868,88.4403,23037.0
2023-04-11 11:00:00,90.72,90.84,90.59,90.73,23385.0,88.4305,88.5475,88.3038,88.4403,23385.0
2023-04-11 11:30:00,90.74,90.76,90.58,90.69,19349.0,88.45,88.4695,88.2941,88.4013,19349.0
2023-04-11 12:00:00,90.67,90.86,90.64,90.86,13566.0,88.3818,88.567,88.3525,88.567,13566.0
2023-04-11 12:30:00,90.87,90.95,90.78,90.93,12390.0,88.5767,88.6547,88.489,88.6352,12390.0
2023-04-11 13:00:00,90.94,90.98,90.75,90.8,19736.0,88.645,88.684,88.4598,88.5085,19736.0
2023-04-11 13:30:00,90.75,90.77,90.64,90.7,29425.0,88.4598,88.4793,88.3525,88.411,29425.0
2023-04-11 14:00:00,90.69,90.74,90.66,90.69,20961.0,88.4013,88.45,88.372,88.4013,20961.0
2023-04-11 14:30:00,90.7,90.75,90.68,90.71,18106.0,88.411,88.4598,88.3915,88.4208,18106.0
2023-04-11 15:00:00,90.71,90.8,90.67,90.76,26300.0,88.4208,88.5085,88.3818,88.4695,26300.0
2023-04-11 15:30:00,90.78,90.81,90.59,90.59,126334.0,88.489,88.5183,88.3038,88.3038,126334.0
2023-04-12 09:30:00,90.2,90.58,89.96,90.41,70070.0,87.9236,88.2941,87.6897,88.1283,70070.0
2023-04-12 10:00:00,90.44,90.63,90.32,90.34,22936.0,88.1576,88.3428,88.0406,88.0601,22936.0
2023-04-12 10:30:00,90.31,90.5,90.09,90.28,35286.0,88.0309,88.2161,87.8164,88.0016,35286.0
2023-04-12 11:00:00,90.28,90.37,89.98,90.2,37462.0,88.0016,88.0894,87.7092,87.9236,37462.0
2023-04-12 11:30:00,90.19,90.25,90.03,90.11,23574.0,87.9139,87.9724,87.7579,87.8359,23574.0
2023-04-12 12:00:00,90.13,90.32,90.05,90.23,39928.0,87.8554,88.0406,87.7774,87.9529,39928.0
2023-04-12 12:30:00,90.26,90.44,90.26,90.38,20004.0,87.9821,88.1576,87.9821,88.0991,20004.0
2023-04-12 13:00:00,90.36,90.51,90.34,90.38,11868.0,88.0796,88.2258,88.0601,88.0991,11868.0
2023-04-12 13:30:00,90.38,90.66,90.38,90.66,16844.0,88.0991,88.372,88.0991,88.372,16844.0
2023-04-12 14:00:00,90.68,90.75,90.42,90.46,23764.0,88.3915,88.4598,88.1381,88.1771,23764.0
2023-04-12 14:30:00,90.43,90.52,90.16,90.17,28408.0,88.1478,88.2356,87.8847,87.8944,28408.0
2023-04-12 15:00:00,90.21,90.31,89.98,89.98,23658.0,87.9334,88.0309,87.7092,87.7092,23658.0
2023-04-12 15:30:00,89.98,90.06,89.71,89.76,182846.0,87.7092,87.7872,87.446,87.4947,182846.0
2023-04-13 09:30:00,89.8,90.14,89.23,89.38,30326.0,87.5337,87.8652,86.9781,87.1243,30326.0
2023-04-13 10:00:00,89.42,89.75,89.42,89.62,17868.0,87.1633,87.485,87.1633,87.3583,17868.0
2023-04-13 10:30:00,89.63,89.67,89.24,89.24,23931.0,87.368,87.407,86.9879,86.9879,23931.0
2023-04-13 11:00:00,89.25,89.27,89.09,89.19,23856.0,86.9976,87.0171,86.8417,86.9391,23856.0
2023-04-13 11:30:00,89.19,89.25,89.03,89.1,21176.0,86.9391,86.9976,86.7832,86.8514,21176.0
2023-04-13 12:00:00,89.11,89.28,88.98,89.24,22135.0,86.8612,87.0269,86.7344,86.9879,22135.0
2023-04-13 12:30:00,89.24,89.25,89.17,89.2,16055.0,86.9879,86.9976,86.9196,86.9489,16055.0
2023-04-13 13:00:00,89.2,89.4,89.16,89.4,18942.0,86.9489,87.1438,86.9099,87.1438,18942.0
2023-04-13 13:30:00,89.42,89.63,89.41,89.57,42492.0,87.1633,87.368,87.1536,87.3095,42492.0
2023-04-13 14:00:00,89.58,89.76,89.54,89.75,45378.0,87.3193,87.4947,87.2803,87.485,45378.0
2023-04-13 14:30:00,89.76,89.81,89.69,89.79,42011.0,87.4947,87.5435,87.4265,87.524,42011.0
2023-04-13 15:00:00,89.79,89.81,89.59,89.67,56365.0,87.524,87.5435,87.329,87.407,56365.0
2023-04-13 15:30:00,89.67,89.7,89.43,89.67,195106.0,87.407,87.4363,87.1731,87.407,195106.0
2023-04-14 09:30:00,89.13,89.46,89.03,89.26,38745.0,86.8806,87.2023,86.7832,87.0074,38745.0
2023-04-14 10:00:00,89.32,89.32,88.78,88.84,38329.0,87.0659,87.0659,86.5395,86.598,38329.0
2023-04-14 10:30:00,88.92,89.15,88.86,89.0,19693.0,86.6759,86.9001,86.6175,86.7539,19693.0
2023-04-14 11:00:00,88.98,88.99,88.45,88.45,26531.0,86.7344,86.7442,86.2178,86.2178,26531.0
2023-04-14 11:30:00,88.48,88.56,88.44,88.48,18438.0,86.2471,86.325,86.2081,86.2471,18438.0
2023-04-14 12:00:00,88.46,88.55,88.4,88.54,22477.0,86.2276,86.3153,86.1691,86.3055,22477.0
2023-04-14 12:30:00,88.53,88.57,88.4,88.5,21648.0,86.2958,86.3348,86.1691,86.2665,21648.0
2023-04-14 13:00:00,88.5,88.73,88.49,88.62,16636.0,86.2665,86.4907,86.2568,86.3835,16636.0
2023-04-14 13:30:00,88.61,88.71,88.58,88.68,22741.0,86.3738,86.4712,86.3445,86.442,22741.0
2023-04-14 14:00:00,88.67,88.72,88.62,88.63,23322.0,86.4323,86.481,86.3835,86.3933,23322.0
2023-04-14 14:30:00,88.6,88.65,88.53,88.59,40501.0,86.364,86.4128,86.2958,86.3543,40501.0
2023-04-14 15:00:00,88.58,88.62,88.42,88.48,37050.0,86.3445,86.3835,86.1886,86.2471,37050.0
2023-04-14 15:30:00,88.47,88.65,88.4,88.53,164679.0,86.2373,86.4128,86.1691,86.2958,164679.0
2023-04-17 09:30:00,88.94,89.41,88.49,89.16,50001.0,86.6954,87.1536,86.2568,86.9099,50001.0
2023-04-17 10:00:00,89.18,89.72,89.12,89.64,43253.0,86.9294,87.4558,86.8709,87.3778,43253.0
2023-04-17 10:30:00,89.64,89.94,89.54,89.83,64285.0,87.3778,87.6702,87.2803,87.563,64285.0
2023-04-17 11:00:00,89.83,90.01,89.76,89.92,30807.0,87.563,87.7384,87.4947,87.6507,30807.0
2023-04-17 11:30:00,89.94,89.94,89.64,89.81,30377.0,87.6702,87.6702,87.3778,87.5435,30377.0
2023-04-17 12:00:00,89.82,89.93,89.7,89.71,27100.0,87.5532,87.6605,87.4363,87.446,27100.0
2023-04-17 12:30:00,89.71,89.76,89.62,89.71,15277.0,87.446,87.4947,87.3583,87.446,15277.0
2023-04-17 13:00:00,89.72,89.85,89.7,89.79,10360.0,87.4558,87.5825,87.4363,87.524,10360.0
2023-04-17 13:30:00,89.78,89.81,89.55,89.56,19699.0,87.5142,87.5435,87.29,87.2998,19699.0
2023-04-17 14:00:00,89.55,89.67,89.45,89.63,15308.0,87.29,87.407,87.1926,87.368,15308.0
2023-04-17 14:30:00,89.63,89.95,89.63,89.93,16024.0,87.368,87.68,87.368,87.6605,16024.0
2023-04-17 15:00:00,89.95,89.99,89.76,89.88,47447.0,87.68,87.7189,87.4947,87.6117,47447.0
2023-04-17 15:30:00,89.87,90.03,89.83,89.93,145061.0,87.602,87.7579,87.563,87.6605,145061.0
2023-04-18 09:30:00,89.61,89.81,89.22,89.77,38819.0,87.3485,87.5435,86.9684,87.5045,38819.0
2023-04-18 10:00:00,89.8,89.93,89.44,89.48,27551.0,87.5337,87.6605,87.1828,87.2218,27551.0
2023-04-18 10:30:00,89.49,89.58,89.21,89.21,17230.0,87.2316,87.3193,86.9586,86.9586,17230.0
2023-04-18 11:00:00,89.19,89.25,89.01,89.25,25965.0,86.9391,86.9976,86.7637,86.9976,25965.0
2023-04-18 11:30:00,89.22,89.26,89.06,89.23,19323.0,86.9684,87.0074,86.8124,86.9781,19323.0
2023-04-18 12:00:00,89.22,89.44,89.22,89.43,18168.0,86.9684,87.1828,86.9684,87.1731,18168.0
2023-04-18 12:30:00,89.42,89.52,89.39,89.42,15985.0,87.1633,87.2608,87.1341,87.1633,15985.0
2023-04-18 13:00:00,89.41,89.49,89.28,89.47,12499.0,87.1536,87.2316,87.0269,87.2121,12499.0
2023-04-18 13:30:00,89.45,89.7,89.43,89.64,31440.0,87.1926,87.4363,87.1731,87.3778,31440.0
2023-04-18 14:00:00,89.66,89.81,89.62,89.79,9758.0,87.3973,87.5435,87.3583,87.524,9758.0
2023-04-18 14:30:00,89.8,89.87,89.71,89.8,16499.0,87.5337,87.602,87.446,87.5337,16499.0
2023-04-18 15:00:00,89.82,89.85,89.54,89.56,29419.0,87.5532,87.5825,87.2803,87.2998,29419.0
2023-04-18 15:30:00,89.55,89.56,89.36,89.4,119140.0,87.29,87.2998,87.1048,87.1438,119140.0
2023-04-19 09:30:00,89.46,89.48,88.82,89.24,52008.0,87.2023,87.2218,86.5785,86.9879,52008.0
2023-04-19 10:00:00,89.26,89.55,89.19,89.51,28812.0,87.0074,87.29,86.9391,87.2511,28812.0
2023-04-19 10:30:00,89.49,89.52,89.24,89.25,33450.0,87.2316,87.2608,86.9879,86.9976,33450.0
2023-04-19 11:00:00,89.27,89.5,89.16,89.41,20231.0,87.0171,87.2413,86.9099,87.1536,20231.0
2023-04-19 11:30:00,89.41,89.58,89.33,89.55,16538.0,87.1536,87.3193,87.0756,87.29,16538.0
2023-04-19 12:00:00,89.57,89.59,89.39,89.45,12485.0,87.3095,87.329,87.1341,87.1926,12485.0
2023-04-19 12:30:00,89.44,89.44,89.14,89.19,10212.0,87.1828,87.1828,86.8904,86.9391,10212.0
2023-04-19 13:00:00,89.17,89.21,88.97,89.03,21970.0,86.9196,86.9586,86.7247,86.7832,21970.0
2023-04-19 13:30:00,89.03,89.32,89.03,89.31,20353.0,86.7832,87.0659,86.7832,87.0561,20353.0
2023-04-19 14:00:00,89.31,89.35,89.17,89.28,16646.0,87.0561,87.0951,86.9196,87.0269,16646.0
2023-04-19 14:30:00,89.29,89.3,89.2,89.29,21676.0,87.0366,87.0464,86.9489,87.0366,21676.0
2023-04-19 15:00:00,89.28,89.39,89.24,89.37,28747.0,87.0269,87.1341,86.9879,87.1146,28747.0
2023-04-19 15:30:00,89.37,89.54,89.33,89.53,144319.0,87.1146,87.2803,87.0756,87.2706,144319.0
2023-04-20 09:30:00,90.15,90.15,89.3,90.04,38005.0,87.8749,87.8749,87.0464,87.7677,38005.0
2023-04-20 10:00:00,90.0,90.25,89.94,90.15,24168.0,87.7287,87.9724,87.6702,87.8749,24168.0
2023-04-20 10:30:00,90.13,90.25,90.02,90.25,15079.0,87.8554,87.9724,87.7482,87.9724,15079.0
2023-04-20 11:00:00,90.25,90.37,90.2,90.22,21613.0,87.9724,88.0894,87.9236,87.9431,21613.0
2023-04-20 11:30:00,90.23,90.31,90.11,90.22,18777.0,87.9529,88.0309,87.8359,87.9431,18777.0
2023-04-20 12:00:00,90.22,90.36,90.22,90.31,22267.0,87.9431,88.0796,87.9431,88.0309,22267.0
2023-04-20 12:30:00,90.31,90.37,90.27,90.3,15263.0,88.0309,88.0894,87.9919,88.0211,15263.0
2023-04-20 13:00:00,90.3,90.52,90.29,90.51,32327.0,88.0211,88.2356,88.0114,88.2258,32327.0
2023-04-20 13:30:00,90.53,90.72,90.5,90.66,27904.0,88.2453,88.4305,88.2161,88.372,27904.0
2023-04-20 14:00:00,90.65,90.65,90.48,90.53,18425.0,88.3623,88.3623,88.1966,88.2453,18425.0
2023-04-20 14:30:00,90.53,90.61,90.38,90.46,69555.0,88.2453,88.3233,88.0991,88.1771,69555.0
2023-04-20 15:00:00,90.47,90.52,90.18,90.23,31180.0,88.1868,88.2356,87.9041,87.9529,31180.0
2023-04-20 15:30:00,90.26,90.32,90.04,90.23,156151.0,87.9821,88.0406,87.7677,87.9529,156151.0
2023-04-21 09:30:00,91.0,91.58,90.99,91.09,121604.0,88.7035,89.2688,88.6937,88.7912,121604.0
2023-04-21 10:00:00,91.12,91.18,90.78,91.04,41028.0,88.8204,88.8789,88.489,88.7424,41028.0
2023-04-21 10:30:00,91.02,91.15,90.95,90.97,53322.0,88.723,88.8497,88.6547,88.6742,53322.0
2023-04-21 11:00:00,90.97,91.23,90.97,91.09,35828.0,88.6742,88.9277,88.6742,88.7912,35828.0
2023-04-21 11:30:00,91.09,91.31,90.93,91.26,40572.0,88.7912,89.0056,88.6352,88.9569,40572.0
2023-04-21 12:00:00,91.26,91.35,91.14,91.24,29669.0,88.9569,89.0446,88.8399,88.9374,29669.0
2023-04-21 12:30:00,91.25,91.28,91.09,91.16,23345.0,88.9471,88.9764,88.7912,88.8594,23345.0
2023-04-21 13:00:00,91.15,91.31,91.15,91.23,29118.0,88.8497,89.0056,88.8497,88.9277,29118.0
2023-04-21 13:30:00,91.23,91.27,91.14,91.2,30600.0,88.9277,88.9666,88.8399,88.8984,30600.0
2023-04-21 14:00:00,91.22,91.39,91.22,91.32,30156.0,88.9179,89.0836,88.9179,89.0154,30156.0
2023-04-21 14:30:00,91.31,91.39,91.25,91.39,30064.0,89.0056,89.0836,88.9471,89.0836,30064.0
2023-04-21 15:00:00,91.39,91.42,91.32,91.33,42209.0,89.0836,89.1129,89.0154,89.0251,42209.0
2023-04-21 15:30:00,91.33,91.62,91.32,91.6,245791.0,89.0251,89.3078,89.0154,89.2883,245791.0
2023-04-24 09:30:00,91.19,91.63,91.02,91.51,60051.0,88.8887,89.3176,88.723,89.2006,60051.0
2023-04-24 10:00:00,91.55,91.93,91.51,91.85,44648.0,89.2396,89.61,89.2006,89.532,44648.0
2023-04-24 10:30:00,91.87,92.44,91.86,92.38,48689.0,89.5515,90.1071,89.5418,90.0486,48689.0
2023-04-24 11:00:00,92.37,92.4,92.14,92.18,28895.0,90.0389,90.0681,89.8147,89.8537,28895.0
2023-04-24 11:30:00,92.19,92.22,92.01,92.09,21932.0,89.8634,89.8927,89.688,89.7659,21932.0
2023-04-24 12:00:00,92.09,92.1,91.85,91.96,19620.0,89.7659,89.7757,89.532,89.6392,19620.0
2023-04-24 12:30:00,91.95,91.96,91.87,91.88,18138.0,89.6295,89.6392,89.5515,89.5612,18138.0
2023-04-24 13:00:00,91.89,91.9,91.78,91.87,27335.0,89.571,89.5807,89.4638,89.5515,27335.0
2023-04-24 13:30:00,91.85,91.93,91.68,91.84,48119.0,89.532,89.61,89.3663,89.5223,48119.0
2023-04-24 14:00:00,91.86,91.9,91.66,91.76,54884.0,89.5418,89.5807,89.3468,89.4443,54884.0
2023-04-24 14:30:00,91.77,91.77,91.5,91.65,57464.0,89.454,89.454,89.1908,89.3371,57464.0
2023-04-24 15:00:00,91.66,91.75,91.57,91.7,68563.0,89.3468,89.4345,89.2591,89.3858,68563.0
2023-04-24 15:30:00,91.7,91.88,91.6,91.88,221257.0,89.3858,89.5612,89.2883,89.5612,221257.0
2023-04-25 09:30:00,92.36,92.82,91.67,92.77,72721.0,90.0291,90.4775,89.3565,90.4288,72721.0
2023-04-25 10:00:00,92.77,93.15,92.6,92.97,47386.0,90.4288,90.7992,90.2631,90.6237,47386.0
2023-04-25 10:30:00,92.95,93.27,92.85,93.19,24029.0,90.6042,90.9162,90.5068,90.8382,24029.0
2023-04-25 11:00:00,93.16,93.3,93.0,93.04,36675.0,90.8089,90.9454,90.653,90.692,36675.0
2023-04-25 11:30:00,93.03,93.03,92.8,92.88,30201.0,90.6822,90.6822,90.458,90.536,30201.0
2023-04-25 12:00:00,92.86,92.91,92.75,92.79,26535.0,90.5165,90.5653,90.4093,90.4483,26535.0
2023-04-25 12:30:00,92.77,92.8,92.52,92.53,20848.0,90.4288,90.458,90.1851,90.1948,20848.0
2023-04-25 13:00:00,92.51,92.56,92.29,92.36,32386.0,90.1753,90.2241,89.9609,90.0291,32386.0
2023-04-25 13:30:00,92.36,92.46,92.26,92.31,41811.0,90.0291,90.1266,89.9317,89.9804,41811.0
2023-04-25 14:00:00,92.31,92.46,92.3,92.39,36588.0,89.9804,90.1266,89.9706,90.0584,36588.0
2023-04-25 14:30:00,92.38,92.4,92.13,92.2,41300.0,90.0486,90.0681,89.8049,89.8732,41300.0
2023-04-25 15:00:00,92.18,92.4,92.17,92.39,41533.0,89.8537,90.0681,89.8439,90.0584,41533.0
2023-04-25 15:30:00,92.39,92.5,92.31,92.48,168566.0,90.0584,90.1656,89.9804,90.1461,168566.0
2023-04-26 09:30:00,91.62,92.33,91.28,92.2,78726.0,89.3078,89.9999,88.9764,89.8732,78726.0
2023-04-26 10:00:00,92.24,92.3,92.03,92.17,26439.0,89.9122,89.9706,89.7075,89.8439,26439.0
2023-04-26 10:30:00,92.16,92.39,92.16,92.28,29320.0,89.8342,90.0584,89.8342,89.9512,29320.0
2023-04-26 11:00:00,92.3,92.4,92.14,92.33,20648.0,89.9706,90.0681,89.8147,89.9999,20648.0
2023-04-26 11:30:00,92.32,92.45,92.1,92.17,15949.0,89.9901,90.1169,89.7757,89.8439,15949.0
2023-04-26 12:00:00,92.14,92.32,92.1,92.3,38574.0,89.8147,89.9901,89.7757,89.9706,38574.0
2023-04-26 12:30:00,92.3,92.4,92.24,92.28,16752.0,89.9706,90.0681,89.9122,89.9512,16752.0
2023-04-26 13:00:00,92.29,92.56,92.26,92.49,109112.0,89.9609,90.2241,89.9317,90.1559,109112.0
2023-04-26 13:30:00,92.49,92.51,92.13,92.21,39984.0,90.1559,90.1753,89.8049,89.8829,39984.0
2023-04-26 14:00:00,92.22,92.45,92.18,92.42,32103.0,89.8927,90.1169,89.8537,90.0876,32103.0
2023-04-26 14:30:00,92.42,92.56,92.34,92.37,43184.0,90.0876,90.2241,90.0096,90.0389,43184.0
2023-04-26 15:00:00,92.37,92.45,92.32,92.38,69627.0,90.0389,90.1169,89.9901,90.0486,69627.0
2023-04-26 15:30:00,92.38,92.4,91.97,92.01,258493.0,90.0486,90.0681,89.649,89.688,258493.0
2023-04-27 09:30:00,93.93,98.22,93.91,96.55,390179.0,91.5595,95.7412,91.54,94.1134,390179.0
2023-04-27 10:00:00,96.55,96.8,95.86,96.14,105917.0,94.1134,94.3571,93.4408,93.7137,105917.0
2023-04-27 10:30:00,96.16,96.8,96.03,96.28,78850.0,93.7332,94.3571,93.6065,93.8502,78850.0
2023-04-27 11:00:00,96.27,96.85,95.77,96.52,93791.0,93.8405,94.4058,93.3531,94.0841,93791.0
2023-04-27 11:30:00,96.5,96.76,96.16,96.73,46382.0,94.0647,94.3181,93.7332,94.2888,46382.0
2023-04-27 12:00:00,96.75,97.27,96.72,97.25,73247.0,94.3083,94.8152,94.2791,94.7957,73247.0
2023-04-27 12:30:00,97.23,97.23,96.85,96.96,35656.0,94.7762,94.7762,94.4058,94.513,35656.0
2023-04-27 13:00:00,96.99,96.99,96.5,96.55,36237.0,94.5423,94.5423,94.0647,94.1134,36237.0
2023-04-27 13:30:00,96.51,96.79,96.51,96.72,33853.0,94.0744,94.3473,94.0744,94.2791,33853.0
2023-04-27 14:00:00,96.72,96.72,96.49,96.63,58869.0,94.2791,94.2791,94.0549,94.1914,58869.0
2023-04-27 14:30:00,96.66,96.72,96.42,96.7,57597.0,94.2206,94.2791,93.9867,94.2596,57597.0
2023-04-27 15:00:00,96.73,96.92,96.68,96.8,151111.0,94.2888,94.4741,94.2401,94.3571,151111.0
2023-04-27 15:30:00,96.79,97.31,96.58,97.3,300020.0,94.3473,94.8542,94.1426,94.8445,300020.0
2023-04-28 09:30:00,97.73,98.12,96.99,97.55,85666.0,95.2636,95.6438,94.5423,95.0882,85666.0
2023-04-28 10:00:00,97.46,97.49,96.95,97.37,42215.0,95.0004,95.0297,94.5033,94.9127,42215.0
2023-04-28 10:30:00,97.41,97.76,97.41,97.56,76626.0,94.9517,95.2929,94.9517,95.0979,76626.0
2023-04-28 11:00:00,97.61,97.61,97.3,97.49,55799.0,95.1466,95.1466,94.8445,95.0297,55799.0
2023-04-28 11:30:00,97.52,97.66,97.42,97.56,30833.0,95.0589,95.1954,94.9614,95.0979,30833.0
2023-04-28 12:00:00,97.56,97.69,97.35,97.69,40619.0,95.0979,95.2246,94.8932,95.2246,40619.0
2023-04-28 12:30:00,97.7,97.95,97.64,97.91,30868.0,95.2344,95.4781,95.1759,95.4391,30868.0
2023-04-28 13:00:00,97.89,97.99,97.64,97.72,28567.0,95.4196,95.5171,95.1759,95.2539,28567.0
2023-04-28 13:30:00,97.72,97.96,97.65,97.66,46832.0,95.2539,95.4878,95.1856,95.1954,46832.0
2023-04-28 14:00:00,97.66,97.73,97.15,97.19,116137.0,95.1954,95.2636,94.6982,94.7372,116137.0
2023-04-28 14:30:00,97.19,97.28,97.04,97.27,57406.0,94.7372,94.825,94.591,94.8152,57406.0
2023-04-28 15:00:00,97.25,97.31,97.02,97.06,49038.0,94.7957,94.8542,94.5715,94.6105,49038.0
2023-04-28 15:30:00,97.05,97.31,96.93,97.11,318414.0,94.6008,94.8542,94.4838,94.6593,318414.0
2023-05-01 09:30:00,96.77,97.25,96.44,96.87,70079.0,94.3278,94.7957,94.0062,94.4253,70079.0
2023-05-01 10:00:00,96.82,96.89,96.58,96.66,68616.0,94.3766,94.4448,94.1426,94.2206,68616.0
2023-05-01 10:30:00,96.7,96.74,96.43,96.68,85465.0,94.2596,94.2986,93.9964,94.2401,85465.0
2023-05-01 11:00:00,96.68,96.86,96.6,96.84,66854.0,94.2401,94.4156,94.1621,94.3961,66854.0
2023-05-01 11:30:00,96.8,97.09,96.78,96.98,73501.0,94.3571,94.6398,94.3376,94.5325,73501.0
2023-05-01 12:00:00,96.98,97.0,96.57,96.61,51273.0,94.5325,94.552,94.1329,94.1719,51273.0
2023-05-01 12:30:00,96.58,97.15,96.55,96.92,96287.0,94.1426,94.6982,94.1134,94.4741,96287.0
2023-05-01 13:00:00,96.95,97.06,96.79,96.95,81041.0,94.5033,94.6105,94.3473,94.5033,81041.0
2023-05-01 13:30:00,96.95,97.14,96.94,96.99,125437.0,94.5033,94.6885,94.4935,94.5423,125437.0
2023-05-01 14:00:00,96.99,97.07,96.78,96.8,239074.0,94.5423,94.6203,94.3376,94.3571,239074.0
2023-05-01 14:30:00,96.81,96.87,96.39,96.45,110958.0,94.3668,94.4253,93.9574,94.0159,110958.0
2023-05-01 15:00:00,96.45,96.46,96.06,96.06,121520.0,94.0159,94.0257,93.6358,93.6358,121520.0
2023-05-01 15:30:00,96.06,96.69,95.93,96.67,398895.0,93.6358,94.2499,93.509,94.2304,398895.0
2023-05-02 09:30:00,96.71,96.86,95.97,96.8,78662.0,94.2694,94.4156,93.548,94.3571,78662.0
2023-05-02 10:00:00,96.74,96.91,96.26,96.39,60182.0,94.2986,94.4643,93.8307,93.9574,60182.0
2023-05-02 10:30:00,96.38,96.41,95.93,96.25,46959.0,93.9477,93.9769,93.509,93.821,46959.0
2023-05-02 11:00:00,96.28,96.4,96.07,96.25,34347.0,93.8502,93.9672,93.6455,93.821,34347.0
2023-05-02 11:30:00,96.28,96.66,96.27,96.58,37585.0,93.8502,94.2206,93.8405,94.1426,37585.0
2023-05-02 12:00:00,96.58,96.92,96.57,96.81,42868.0,94.1426,94.4741,94.1329,94.3668,42868.0
2023-05-02 12:30:00,96.8,96.8,96.55,96.6,71766.0,94.3571,94.3571,94.1134,94.1621,71766.0
2023-05-02 13:00:00,96.6,96.6,96.31,96.47,79415.0,94.1621,94.1621,93.8794,94.0354,79415.0
2023-05-02 13:30:00,96.48,96.57,96.22,96.27,87073.0,94.0452,94.1329,93.7917,93.8405,87073.0
2023-05-02 14:00:00,96.27,96.55,96.12,96.25,101132.0,93.8405,94.1134,93.6942,93.821,101132.0
2023-05-02 14:30:00,96.25,96.37,96.13,96.22,132636.0,93.821,93.9379,93.704,93.7917,132636.0
2023-05-02 15:00:00,96.22,96.95,96.22,96.95,82530.0,93.7917,94.5033,93.7917,94.5033,82530.0
2023-05-02 15:30:00,96.94,97.18,96.78,97.02,214321.0,94.4935,94.7275,94.3376,94.5715,214321.0
2023-05-03 09:30:00,97.15,98.0,97.0,97.9,45075.0,94.6982,95.5268,94.552,95.4293,45075.0
2023-05-03 10:00:00,97.91,98.3,97.64,97.68,52464.0,95.4391,95.8192,95.1759,95.2149,52464.0
2023-05-03 10:30:00,97.68,97.75,97.19,97.31,78639.0,95.2149,95.2831,94.7372,94.8542,78639.0
2023-05-03 11:00:00,97.27,97.72,97.15,97.63,41451.0,94.8152,95.2539,94.6982,95.1661,41451.0
2023-05-03 11:30:00,97.63,98.05,97.62,97.97,46615.0,95.1661,95.5755,95.1564,95.4976,46615.0
2023-05-03 12:00:00,97.96,98.18,97.84,98.07,40179.0,95.4878,95.7023,95.3708,95.595,40179.0
2023-05-03 12:30:00,98.08,98.25,98.08,98.24,22072.0,95.6048,95.7705,95.6048,95.7607,22072.0
2023-05-03 13:00:00,98.27,98.33,98.1,98.18,32551.0,95.79,95.8485,95.6243,95.7023,32551.0
2023-05-03 13:30:00,98.19,98.21,97.98,98.01,29076.0,95.712,95.7315,95.5073,95.5365,29076.0
2023-05-03 14:00:00,98.0,98.19,97.88,98.09,41299.0,95.5268,95.712,95.4098,95.6145,41299.0
2023-05-03 14:30:00,98.09,98.29,97.73,98.11,52868.0,95.6145,95.8095,95.2636,95.634,52868.0
2023-05-03 15:00:00,98.11,98.18,97.79,97.89,85671.0,95.634,95.7023,95.3221,95.4196,85671.0
2023-05-03 15:30:00,97.85,97.92,97.43,97.44,308199.0,95.3806,95.4488,94.9712,94.9809,308199.0
2023-05-04 09:30:00,97.51,97.84,96.91,97.02,79729.0,95.0492,95.3708,94.4643,94.5715,79729.0
2023-05-04 10:00:00,96.99,97.05,96.67,96.74,39505.0,94.5423,94.6008,94.2304,94.2986,39505.0
2023-05-04 10:30:00,96.74,97.1,96.68,97.05,67733.0,94.2986,94.6495,94.2401,94.6008,67733.0
2023-05-04 11:00:00,97.03,97.17,96.87,97.13,46649.0,94.5813,94.7177,94.4253,94.6788,46649.0
2023-05-04 11:30:00,97.13,97.17,96.97,97.07,35271.0,94.6788,94.7177,94.5228,94.6203,35271.0
2023-05-04 12:00:00,97.09,97.36,96.89,97.34,307692.0,94.6398,94.9029,94.4448,94.8835,307692.0
2023-05-04 12:30:00,97.38,97.9,97.35,97.8,51975.0,94.9224,95.4293,94.8932,95.3318,51975.0
2023-05-04 13:00:00,97.8,97.87,97.73,97.78,42954.0,95.3318,95.4001,95.2636,95.3123,42954.0
2023-05-04 13:30:00,97.78,97.84,97.68,97.75,29886.0,95.3123,95.3708,95.2149,95.2831,29886.0
2023-05-04 14:00:00,97.74,97.99,97.68,97.9,32300.0,95.2734,95.5171,95.2149,95.4293,32300.0
2023-05-04 14:30:00,97.88,97.94,97.55,97.64,36698.0,95.4098,95.4683,95.0882,95.1759,36698.0
2023-05-04 15:00:00,97.65,97.81,97.51,97.71,38532.0,95.1856,95.3416,95.0492,95.2441,38532.0
2023-05-04 15:30:00,97.73,97.89,97.63,97.65,148406.0,95.2636,95.4196,95.1661,95.1856,148406.0
2023-05-05 09:30:00,97.12,97.68,97.11,97.62,58555.0,94.669,95.2149,94.6593,95.1564,58555.0
2023-05-05 10:00:00,97.63,98.05,97.6,97.69,32063.0,95.1661,95.5755,95.1369,95.2246,32063.0
2023-05-05 10:30:00,97.73,97.85,97.53,97.68,28899.0,95.2636,95.3806,95.0687,95.2149,28899.0
2023-05-05 11:00:00,97.67,97.77,97.59,97.76,21219.0,95.2051,95.3026,95.1271,95.2929,21219.0
2023-05-05 11:30:00,97.77,98.11,97.75,98.11,30289.0,95.3026,95.634,95.2831,95.634,30289.0
2023-05-05 12:00:00,98.14,98.18,97.86,97.92,33985.0,95.6633,95.7023,95.3903,95.4488,33985.0
2023-05-05 12:30:00,97.92,97.94,97.8,97.93,15348.0,95.4488,95.4683,95.3318,95.4586,15348.0
2023-05-05 13:00:00,97.94,98.04,97.79,97.89,33748.0,95.4683,95.5658,95.3221,95.4196,33748.0
2023-05-05 13:30:00,97.91,97.95,97.77,97.81,38395.0,95.4391,95.4781,95.3026,95.3416,38395.0
2023-05-05 14:00:00,97.79,97.8,97.62,97.7,21791.0,95.3221,95.3318,95.1564,95.2344,21791.0
2023-05-05 14:30:00,97.71,97.8,97.61,97.76,33862.0,95.2441,95.3318,95.1466,95.2929,33862.0
2023-05-05 15:00:00,97.77,97.81,97.64,97.7,70466.0,95.3026,95.3416,95.1759,95.2344,70466.0
2023-05-05 15:30:00,97.7,97.76,97.38,97.54,196566.0,95.2344,95.2929,94.9224,95.0784,196566.0
2023-05-08 09:30:00,97.09,97.14,96.6,97.04,41732.0,94.6398,94.6885,94.1621,94.591,41732.0
2023-05-08 10:00:00,97.04,97.39,96.96,97.06,39754.0,94.591,94.9322,94.513,94.6105,39754.0
2023-05-08 10:30:00,97.06,97.28,96.91,96.95,65269.0,94.6105,94.825,94.4643,94.5033,65269.0
2023-05-08 11:00:00,96.95,97.08,96.83,96.96,56720.0,94.5033,94.63,94.3863,94.513,56720.0
2023-05-08 11:30:00,96.98,97.01,96.71,96.77,38678.0,94.5325,94.5618,94.2694,94.3278,38678.0
2023-05-08 12:00:00,96.79,96.89,96.68,96.89,45540.0,94.3473,94.4448,94.2401,94.4448,45540.0
2023-05-08 12:30:00,96.89,96.98,96.81,96.95,38364.0,94.4448,94.5325,94.3668,94.5033,38364.0
2023-05-08 13:00:00,96.95,96.99,96.87,96.88,25539.0,94.5033,94.5423,94.4253,94.4351,25539.0
2023-05-08 13:30:00,96.88,96.93,96.79,96.84,64462.0,94.4351,94.4838,94.3473,94.3961,64462.0
2023-05-08 14:00:00,96.84,96.96,96.61,96.64,95404.0,94.3961,94.513,94.1719,94.2011,95404.0
2023-05-08 14:30:00,96.64,96.88,96.63,96.75,58992.0,94.2011,94.4351,94.1914,94.3083,58992.0
2023-05-08 15:00:00,96.77,96.84,96.63,96.68,79312.0,94.3278,94.3961,94.1914,94.2401,79312.0
2023-05-08 15:30:00,96.7,96.85,96.48,96.62,178785.0,94.2596,94.4058,94.0452,94.1816,178785.0
2023-05-09 09:30:00,96.95,96.95,96.04,96.32,60915.0,94.5033,94.5033,93.6163,93.8892,60915.0
2023-05-09 10:00:00,96.34,96.48,96.09,96.32,44937.0,93.9087,94.0452,93.665,93.8892,44937.0
2023-05-09 10:30:00,96.33,96.37,96.0,96.08,72834.0,93.8989,93.9379,93.5773,93.6553,72834.0
2023-05-09 11:00:00,96.1,96.45,96.08,96.43,176740.0,93.6747,94.0159,93.6553,93.9964,176740.0
2023-05-09 11:30:00,96.44,96.5,96.26,96.27,61350.0,94.0062,94.0647,93.8307,93.8405,61350.0
2023-05-09 12:00:00,96.25,96.46,96.21,96.34,90114.0,93.821,94.0257,93.782,93.9087,90114.0
2023-05-09 12:30:00,96.34,96.37,96.19,96.34,65318.0,93.9087,93.9379,93.7625,93.9087,65318.0
2023-05-09 13:00:00,96.34,96.43,96.29,96.31,59530.0,93.9087,93.9964,93.86,93.8794,59530.0
2023-05-09 13:30:00,96.31,96.43,96.26,96.32,69700.0,93.8794,93.9964,93.8307,93.8892,69700.0
2023-05-09 14:00:00,96.32,96.48,96.26,96.33,67047.0,93.8892,94.0452,93.8307,93.8989,67047.0
2023-05-09 14:30:00,96.34,96.35,96.15,96.16,65572.0,93.9087,93.9184,93.7235,93.7332,65572.0
2023-05-09 15:00:00,96.18,96.34,96.15,96.25,75392.0,93.7527,93.9087,93.7235,93.821,75392.0
2023-05-09 15:30:00,96.25,96.32,95.89,95.91,293667.0,93.821,93.8892,93.47,93.4895,293667.0
2023-05-10 09:30:00,95.8,96.5,95.77,96.0,66082.0,93.3823,94.0647,93.3531,93.5773,66082.0
2023-05-10 10:00:00,96.0,96.22,95.95,96.1,74697.0,93.5773,93.7917,93.5285,93.6747,74697.0
2023-05-10 10:30:00,96.11,96.34,96.01,96.28,71622.0,93.6845,93.9087,93.587,93.8502,71622.0
2023-05-10 11:00:00,96.25,96.42,96.14,96.42,84365.0,93.821,93.9867,93.7137,93.9867,84365.0
2023-05-10 11:30:00,96.43,96.5,96.16,96.17,64738.0,93.9964,94.0647,93.7332,93.743,64738.0
2023-05-10 12:00:00,96.17,96.37,95.98,95.99,40682.0,93.743,93.9379,93.5578,93.5675,40682.0
2023-05-10 12:30:00,95.99,96.0,95.77,95.78,24770.0,93.5675,93.5773,93.3531,93.3628,24770.0
2023-05-10 13:00:00,95.81,95.89,95.76,95.8,32627.0,93.3921,93.47,93.3433,93.3823,32627.0
2023-05-10 13:30:00,95.81,95.92,95.72,95.92,35191.0,93.3921,93.4993,93.3043,93.4993,35191.0
2023-05-10 14:00:00,95.91,96.12,95.88,96.12,42528.0,93.4895,93.6942,93.4603,93.6942,42528.0
2023-05-10 14:30:00,96.09,96.44,96.09,96.17,88888.0,93.665,94.0062,93.665,93.743,88888.0
2023-05-10 15:00:00,96.16,96.35,96.06,96.27,75356.0,93.7332,93.9184,93.6358,93.8405,75356.0
2023-05-10 15:30:00,96.25,96.41,96.14,96.19,183738.0,93.821,93.9769,93.7137,93.7625,183738.0
2023-05-11 09:30:00,96.44,96.79,95.99,96.03,72428.0,94.0062,94.3473,93.5675,93.6065,72428.0
2023-05-11 10:00:00,96.04,96.31,96.03,96.17,44234.0,93.6163,93.8794,93.6065,93.743,44234.0
2023-05-11 10:30:00,96.15,96.65,96.15,96.65,71240.0,93.7235,94.2109,93.7235,94.2109,71240.0
2023-05-11 11:00:00,96.63,96.63,96.13,96.2,43138.0,94.1914,94.1914,93.704,93.7722,43138.0
2023-05-11 11:30:00,96.19,96.31,95.98,96.27,41742.0,93.7625,93.8794,93.5578,93.8405,41742.0
2023-05-11 12:00:00,96.27,96.42,96.17,96.32,46351.0,93.8405,93.9867,93.743,93.8892,46351.0
2023-05-11 12:30:00,96.35,96.39,96.24,96.29,32677.0,93.9184,93.9574,93.8112,93.86,32677.0
2023-05-11 13:00:00,96.3,96.31,96.12,96.18,29412.0,93.8697,93.8794,93.6942,93.7527,29412.0
2023-05-11 13:30:00,96.17,96.3,96.02,96.19,32605.0,93.743,93.8697,93.5968,93.7625,32605.0
2023-05-11 14:00:00,96.19,96.38,96.13,96.37,61635.0,93.7625,93.9477,93.704,93.9379,61635.0
2023-05-11 14:30:00,96.35,96.53,96.25,96.52,66643.0,93.9184,94.0939,93.821,94.0841,66643.0
2023-05-11 15:00:00,96.52,96.56,96.39,96.44,53718.0,94.0841,94.1231,93.9574,94.0062,53718.0
2023-05-11 15:30:00,96.43,96.5,96.33,96.37,229848.0,93.9964,94.0647,93.8989,93.9379,229848.0
2023-05-12 09:30:00,96.06,96.52,96.06,96.33,51791.0,93.8992,94.3488,93.8992,94.1631,51791.0
2023-05-12 10:00:00,96.32,96.6,96.16,96.25,67484.0,94.1533,94.427,93.9969,94.0849,67484.0
2023-05-12 10:30:00,96.23,96.33,96.15,96.26,35883.0,94.0654,94.1631,93.9872,94.0947,35883.0
2023-05-12 11:00:00,96.28,96.45,96.28,96.3,44413.0,94.1142,94.2804,94.1142,94.1338,44413.0
2023-05-12 11:30:00,96.33,96.62,96.32,96.61,21699.0,94.1631,94.4466,94.1533,94.4368,21699.0
2023-05-12 12:00:00,96.62,96.67,96.35,96.39,31936.0,94.4466,94.4955,94.1827,94.2218,31936.0
2023-05-12 12:30:00,96.4,96.45,96.32,96.45,32922.0,94.2315,94.2804,94.1533,94.2804,32922.0
2023-05-12 13:00:00,96.45,96.56,96.42,96.51,27767.0,94.2804,94.3879,94.2511,94.3391,27767.0
2023-05-12 13:30:00,96.49,96.56,96.4,96.47,42697.0,94.3195,94.3879,94.2315,94.3,42697.0
2023-05-12 14:00:00,96.47,96.58,96.28,96.55,68407.0,94.3,94.4075,94.1142,94.3782,68407.0
2023-05-12 14:30:00,96.56,96.6,96.39,96.49,40568.0,94.3879,94.427,94.2218,94.3195,40568.0
2023-05-12 15:00:00,96.48,96.58,96.36,96.58,68632.0,94.3097,94.4075,94.1924,94.4075,68632.0
2023-05-12 15:30:00,96.61,96.9,96.54,96.87,191545.0,94.4368,94.7203,94.3684,94.691,191545.0
2023-05-15 09:30:00,97.25,97.48,96.03,96.12,42287.0,95.0624,95.2872,93.8699,93.9578,42287.0
2023-05-15 10:00:00,96.1,96.56,96.09,96.51,20964.0,93.9383,94.3879,93.9285,94.3391,20964.0
2023-05-15 10:30:00,96.48,96.58,96.29,96.33,20869.0,94.3097,94.4075,94.124,94.1631,20869.0
2023-05-15 11:00:00,96.29,96.4,96.14,96.24,22109.0,94.124,94.2315,93.9774,94.0751,22109.0
2023-05-15 11:30:00,96.25,96.34,96.19,96.26,14246.0,94.0849,94.1729,94.0263,94.0947,14246.0
2023-05-15 12:00:00,96.31,96.35,96.2,96.28,13194.0,94.1436,94.1827,94.036,94.1142,13194.0
2023-05-15 12:30:00,96.29,96.34,96.11,96.19,24411.0,94.124,94.1729,93.9481,94.0263,24411.0
2023-05-15 13:00:00,96.22,96.31,96.13,96.13,16901.0,94.0556,94.1436,93.9676,93.9676,16901.0
2023-05-15 13:30:00,96.16,96.17,95.91,96.03,27749.0,93.9969,94.0067,93.7526,93.8699,27749.0
2023-05-15 14:00:00,96.03,96.38,96.03,96.24,54448.0,93.8699,94.212,93.8699,94.0751,54448.0
2023-05-15 14:30:00,96.26,96.38,96.23,96.33,22913.0,94.0947,94.212,94.0654,94.1631,22913.0
2023-05-15 15:00:00,96.35,96.44,96.33,96.41,22696.0,94.1827,94.2706,94.1631,94.2413,22696.0
2023-05-15 15:30:00,96.39,96.4,96.02,96.21,176173.0,94.2218,94.2315,93.8601,94.0458,176173.0
2023-05-16 09:30:00,95.98,95.98,95.11,95.49,122493.0,93.821,93.821,92.9706,93.342,122493.0
2023-05-16 10:00:00,95.53,95.75,95.42,95.73,99147.0,93.3811,93.5962,93.2736,93.5766,99147.0
2023-05-16 10:30:00,95.74,95.84,95.39,95.39,60817.0,93.5864,93.6841,93.2443,93.2443,60817.0
2023-05-16 11:00:00,95.41,95.75,95.29,95.62,93978.0,93.2638,93.5962,93.1465,93.4691,93978.0
2023-05-16 11:30:00,95.59,95.62,95.42,95.51,34651.0,93.4398,93.4691,93.2736,93.3616,34651.0
2023-05-16 12:00:00,95.51,95.66,95.5,95.63,41592.0,93.3616,93.5082,93.3518,93.4789,41592.0
2023-05-16 12:30:00,95.66,95.76,95.56,95.7,88626.0,93.5082,93.6059,93.4104,93.5473,88626.0
2023-05-16 13:00:00,95.71,95.75,95.48,95.51,62983.0,93.5571,93.5962,93.3322,93.3616,62983.0
2023-05-16 13:30:00,95.55,95.71,95.45,95.69,55953.0,93.4007,93.5571,93.3029,93.5375,55953.0
2023-05-16 14:00:00,95.7,95.8,95.57,95.61,64579.0,93.5473,93.645,93.4202,93.4593,64579.0
2023-05-16 14:30:00,95.6,95.78,95.59,95.73,40862.0,93.4495,93.6255,93.4398,93.5766,40862.0
2023-05-16 15:00:00,95.73,95.93,95.7,95.83,47958.0,93.5766,93.7721,93.5473,93.6744,47958.0
2023-05-16 15:30:00,95.82,95.84,95.51,95.66,193368.0,93.6646,93.6841,93.3616,93.5082,193368.0
2023-05-17 09:30:00,95.76,95.89,94.65,95.02,67071.0,93.6059,93.733,92.5209,92.8826,67071.0
2023-05-17 10:00:00,95.03,95.11,94.79,94.9,41732.0,92.8924,92.9706,92.6578,92.7653,41732.0
2023-05-17 10:30:00,94.92,95.07,94.87,95.05,28659.0,92.7848,92.9315,92.736,92.9119,28659.0
2023-05-17 11:00:00,95.08,95.14,94.53,94.66,45457.0,92.9412,92.9999,92.4036,92.5307,45457.0
2023-05-17 11:30:00,94.67,94.76,94.3,94.44,29782.0,92.5405,92.6284,92.1788,92.3156,29782.0
2023-05-17 12:00:00,94.44,94.53,94.37,94.51,19049.0,92.3156,92.4036,92.2472,92.3841,19049.0
2023-05-17 12:30:00,94.52,94.77,94.52,94.72,24240.0,92.3938,92.6382,92.3938,92.5893,24240.0
2023-05-17 13:00:00,94.75,94.85,94.63,94.73,25276.0,92.6187,92.7164,92.5014,92.5991,25276.0
2023-05-17 13:30:00,94.75,94.97,94.73,94.85,27829.0,92.6187,92.8337,92.5991,92.7164,27829.0
2023-05-17 14:00:00,94.86,94.89,94.72,94.77,28191.0,92.7262,92.7555,92.5893,92.6382,28191.0
2023-05-17 14:30:00,94.79,94.95,94.73,94.87,80114.0,92.6578,92.8142,92.5991,92.736,80114.0
2023-05-17 15:00:00,94.88,95.04,94.73,94.73,43709.0,92.7457,92.9021,92.5991,92.5991,43709.0
2023-05-17 15:30:00,94.76,94.92,94.69,94.8,163384.0,92.6284,92.7848,92.56,92.6675,163384.0
2023-05-18 09:30:00,94.25,94.3,93.5,94.02,75481.0,92.1299,92.1788,91.3968,91.9051,75481.0
2023-05-18 10:00:00,94.02,94.18,93.85,94.12,51626.0,91.9051,92.0615,91.7389,92.0028,51626.0
2023-05-18 10:30:00,94.16,94.39,94.12,94.26,52239.0,92.0419,92.2668,92.0028,92.1397,52239.0
2023-05-18 11:00:00,94.24,94.31,94.02,94.03,51715.0,92.1201,92.1886,91.9051,91.9148,51715.0
2023-05-18 11:30:00,94.0,94.15,93.92,93.98,44855.0,91.8855,92.0322,91.8073,91.866,44855.0
2023-05-18 12:00:00,93.98,94.29,93.92,94.12,34266.0,91.866,92.169,91.8073,92.0028,34266.0
2023-05-18 12:30:00,94.11,94.13,93.98,94.07,30712.0,91.9931,92.0126,91.866,91.954,30712.0
2023-05-18 13:00:00,94.06,94.32,94.0,94.18,29414.0,91.9442,92.1983,91.8855,92.0615,29414.0
2023-05-18 13:30:00,94.17,94.33,94.11,94.14,35362.0,92.0517,92.2081,91.9931,92.0224,35362.0
2023-05-18 14:00:00,94.16,94.32,94.09,94.11,48558.0,92.0419,92.1983,91.9735,91.9931,48558.0
2023-05-18 14:30:00,94.09,94.15,93.93,94.11,52743.0,91.9735,92.0322,91.8171,91.9931,52743.0
2023-05-18 15:00:00,94.11,94.28,94.11,94.21,79543.0,91.9931,92.1592,91.9931,92.0908,79543.0
2023-05-18 15:30:00,94.22,94.66,94.17,94.54,242652.0,92.1006,92.5307,92.0517,92.4134,242652.0
2023-05-19 09:30:00,94.83,94.85,94.48,94.64,54804.0,92.6969,92.7164,92.3547,92.5111,54804.0
2023-05-19 10:00:00,94.58,94.85,94.58,94.69,27393.0,92.4525,92.7164,92.4525,92.56,27393.0
2023-05-19 10:30:00,94.66,94.89,94.66,94.68,26004.0,92.5307,92.7555,92.5307,92.5502,26004.0
2023-05-19 11:00:00,94.68,94.86,94.62,94.63,45377.0,92.5502,92.7262,92.4916,92.5014,45377.0
2023-05-19 11:30:00,94.58,94.79,94.52,94.72,21564.0,92.4525,92.6578,92.3938,92.5893,21564.0
2023-05-19 12:00:00,94.67,94.94,94.64,94.78,26015.0,92.5405,92.8044,92.5111,92.648,26015.0
2023-05-19 12:30:00,94.74,94.84,94.7,94.76,29470.0,92.6089,92.7066,92.5698,92.6284,29470.0
2023-05-19 13:00:00,94.76,94.82,94.73,94.81,31390.0,92.6284,92.6871,92.5991,92.6773,31390.0
2023-05-19 13:30:00,94.79,94.85,94.67,94.69,22713.0,92.6578,92.7164,92.5405,92.56,22713.0
2023-05-19 14:00:00,94.71,94.85,94.7,94.7,30115.0,92.5796,92.7164,92.5698,92.5698,30115.0
2023-05-19 14:30:00,94.72,94.99,94.72,94.99,46934.0,92.5893,92.8533,92.5893,92.8533,46934.0
2023-05-19 15:00:00,95.0,95.09,94.83,94.86,63022.0,92.863,92.951,92.6969,92.7262,63022.0
2023-05-19 15:30:00,94.85,95.22,94.84,95.02,221421.0,92.7164,93.0781,92.7066,92.8826,221421.0
2023-05-22 09:30:00,94.71,95.64,94.71,94.95,81305.0,92.5796,93.4886,92.5796,92.8142,81305.0
2023-05-22 10:00:00,94.98,95.48,94.72,95.17,236087.0,92.8435,93.3322,92.5893,93.0292,236087.0
2023-05-22 10:30:00,95.17,95.27,94.59,95.18,96227.0,93.0292,93.127,92.4623,93.039,96227.0
2023-05-22 11:00:00,95.22,95.43,95.01,95.06,55796.0,93.0781,93.2834,92.8728,92.9217,55796.0
2023-05-22 11:30:00,95.06,95.18,94.88,94.99,31551.0,92.9217,93.039,92.7457,92.8533,31551.0
2023-05-22 12:00:00,95.0,95.05,94.71,94.81,28157.0,92.863,92.9119,92.5796,92.6773,28157.0
2023-05-22 12:30:00,94.81,94.9,94.8,94.86,24634.0,92.6773,92.7653,92.6675,92.7262,24634.0
2023-05-22 13:00:00,94.87,94.91,94.66,94.82,30668.0,92.736,92.7751,92.5307,92.6871,30668.0
2023-05-22 13:30:00,94.81,94.92,94.73,94.81,26661.0,92.6773,92.7848,92.5991,92.6773,26661.0
2023-05-22 14:00:00,94.79,94.95,94.74,94.95,33346.0,92.6578,92.8142,92.6089,92.8142,33346.0
2023-05-22 14:30:00,94.95,94.98,94.81,94.9,37554.0,92.8142,92.8435,92.6773,92.7653,37554.0
2023-05-22 15:00:00,94.9,94.99,94.71,94.78,51138.0,92.7653,92.8533,92.5796,92.648,51138.0
2023-05-22 15:30:00,94.77,94.89,94.7,94.77,140688.0,92.6382,92.7555,92.5698,92.6382,140688.0
2023-05-23 09:30:00,94.28,94.43,93.88,94.0,46392.0,92.1592,92.3059,91.7682,91.8855,46392.0
2023-05-23 10:00:00,94.02,94.57,93.74,94.38,111241.0,91.9051,92.4427,91.6314,92.257,111241.0
2023-05-23 10:30:00,94.44,94.72,94.38,94.59,69444.0,92.3156,92.5893,92.257,92.4623,69444.0
2023-05-23 11:00:00,94.59,94.65,94.08,94.13,27480.0,92.4623,92.5209,91.9637,92.0126,27480.0
2023-05-23 11:30:00,94.13,94.37,94.1,94.26,19881.0,92.0126,92.2472,91.9833,92.1397,19881.0
2023-05-23 12:00:00,94.24,94.29,94.0,94.18,101739.0,92.1201,92.169,91.8855,92.0615,101739.0
2023-05-23 12:30:00,94.17,94.42,94.14,94.28,24071.0,92.0517,92.2961,92.0224,92.1592,24071.0
2023-05-23 13:00:00,94.27,94.29,94.11,94.13,16397.0,92.1495,92.169,91.9931,92.0126,16397.0
2023-05-23 13:30:00,94.1,94.37,94.0,94.26,24092.0,91.9833,92.2472,91.8855,92.1397,24092.0
2023-05-23 14:00:00,94.28,94.37,93.98,94.08,28563.0,92.1592,92.2472,91.866,91.9637,28563.0
2023-05-23 14:30:00,94.04,94.14,93.98,94.0,28764.0,91.9246,92.0224,91.866,91.8855,28764.0
2023-05-23 15:00:00,94.0,94.04,93.88,94.03,41590.0,91.8855,91.9246,91.7682,91.9148,41590.0
2023-05-23 15:30:00,94.04,94.15,93.89,93.92,188988.0,91.9246,92.0322,91.778,91.8073,188988.0
2023-05-24 09:30:00,93.84,93.88,93.41,93.78,73137.0,91.7291,91.7682,91.3088,91.6705,73137.0
2023-05-24 10:00:00,93.8,94.16,93.7,94.15,39088.0,91.69,92.0419,91.5923,92.0322,39088.0
2023-05-24 10:30:00,94.15,94.19,93.8,93.93,32713.0,92.0322,92.0713,91.69,91.8171,32713.0
2023-05-24 11:00:00,93.96,94.1,93.95,94.0,33067.0,91.8464,91.9833,91.8366,91.8855,33067.0
2023-05-24 11:30:00,94.01,94.01,93.7,93.74,23252.0,91.8953,91.8953,91.5923,91.6314,23252.0
2023-05-24 12:00:00,93.73,94.12,93.73,94.04,34578.0,91.6216,92.0028,91.6216,91.9246,34578.0
2023-05-24 12:30:00,94.04,94.12,93.88,93.9,32198.0,91.9246,92.0028,91.7682,91.7878,32198.0
2023-05-24 13:00:00,93.88,94.07,93.83,93.87,28560.0,91.7682,91.954,91.7193,91.7584,28560.0
2023-05-24 13:30:00,93.88,94.16,93.88,94.04,29971.0,91.7682,92.0419,91.7682,91.9246,29971.0
2023-05-24 14:00:00,94.06,94.11,93.83,93.86,23338.0,91.9442,91.9931,91.7193,91.7487,23338.0
2023-05-24 14:30:00,93.84,94.01,93.79,93.84,22790.0,91.7291,91.8953,91.6802,91.7291,22790.0
2023-05-24 15:00:00,93.85,93.99,93.77,93.93,29398.0,91.7389,91.8757,91.6607,91.8171,29398.0
2023-05-24 15:30:00,93.94,94.08,93.66,93.69,133922.0,91.8269,91.9637,91.5532,91.5825,133922.0
2023-05-25 09:30:00,93.5,93.5,92.95,93.03,32664.0,91.3968,91.3968,90.8591,90.9373,32664.0
2023-05-25 10:00:00,93.22,93.41,93.17,93.34,32975.0,91.1231,91.3088,91.0742,91.2404,32975.0
2023-05-25 10:30:00,93.33,93.43,93.19,93.27,39208.0,91.2306,91.3283,91.0937,91.1719,39208.0
2023-05-25 11:00:00,93.29,93.61,93.28,93.41,40070.0,91.1915,91.5043,91.1817,91.3088,40070.0
2023-05-25 11:30:00,93.39,93.48,93.17,93.31,30068.0,91.2892,91.3772,91.0742,91.211,30068.0
2023-05-25 12:00:00,93.33,93.69,93.33,93.56,34539.0,91.2306,91.5825,91.2306,91.4554,34539.0
2023-05-25 12:30:00,93.58,93.6,93.37,93.53,33710.0,91.475,91.4945,91.2697,91.4261,33710.0
2023-05-25 13:00:00,93.54,93.79,93.41,93.69,24102.0,91.4359,91.6802,91.3088,91.5825,24102.0
2023-05-25 13:30:00,93.69,93.77,93.39,93.77,43789.0,91.5825,91.6607,91.2892,91.6607,43789.0
2023-05-25 14:00:00,93.77,93.86,93.59,93.77,39332.0,91.6607,91.7487,91.4847,91.6607,39332.0
2023-05-25 14:30:00,93.77,93.78,93.56,93.71,32981.0,91.6607,91.6705,91.4554,91.602,32981.0
2023-05-25 15:00:00,93.73,93.77,93.53,93.68,52959.0,91.6216,91.6607,91.4261,91.5727,52959.0
2023-05-25 15:30:00,93.66,93.82,93.49,93.51,287999.0,91.5532,91.7096,91.387,91.4065,287999.0
2023-05-26 09:30:00,93.27,94.2,93.16,94.01,73671.0,91.1719,92.081,91.0644,91.8953,73671.0
2023-05-26 10:00:00,94.01,94.25,93.75,94.04,87875.0,91.8953,92.1299,91.6411,91.9246,87875.0
2023-05-26 10:30:00,94.06,94.28,93.84,94.15,112575.0,91.9442,92.1592,91.7291,92.0322,112575.0
2023-05-26 11:00:00,94.15,94.23,93.49,93.63,59226.0,92.0322,92.1104,91.387,91.5238,59226.0
2023-05-26 11:30:00,93.64,93.85,93.62,93.73,45666.0,91.5336,91.7389,91.5141,91.6216,45666.0
2023-05-26 12:00:00,93.73,93.87,93.67,93.8,42866.0,91.6216,91.7584,91.5629,91.69,42866.0
2023-05-26 12:30:00,93.82,93.88,93.79,93.85,47520.0,91.7096,91.7682,91.6802,91.7389,47520.0
2023-05-26 13:00:00,93.86,93.99,93.84,93.93,39705.0,91.7487,91.8757,91.7291,91.8171,39705.0
2023-05-26 13:30:00,93.94,94.0,93.8,93.86,45143.0,91.8269,91.8855,91.69,91.7487,45143.0
2023-05-26 14:00:00,93.86,93.87,93.69,93.78,43611.0,91.7487,91.7584,91.5825,91.6705,43611.0
2023-05-26 14:30:00,93.78,93.95,93.75,93.93,45711.0,91.6705,91.8366,91.6411,91.8171,45711.0
2023-05-26 15:00:00,93.95,94.11,93.91,93.98,61968.0,91.8366,91.9931,91.7975,91.866,61968.0
2023-05-26 15:30:00,93.98,94.26,93.94,93.96,241914.0,91.866,92.1397,91.8269,91.8464,241914.0
2023-05-30 09:30:00,93.12,93.69,92.74,93.02,48806.0,91.0253,91.5825,90.6539,90.9276,48806.0
2023-05-30 10:00:00,92.98,93.1,92.41,92.61,30279.0,90.8885,91.0058,90.3313,90.5268,30279.0
2023-05-30 10:30:00,92.66,92.7,92.26,92.33,20632.0,90.5757,90.6148,90.1847,90.2531,20632.0
2023-05-30 11:00:00,92.35,92.35,91.83,92.09,33046.0,90.2726,90.2726,89.7643,90.0185,33046.0
2023-05-30 11:30:00,92.08,92.21,91.91,92.19,31251.0,90.0087,90.1358,89.8425,90.1162,31251.0
2023-05-30 12:00:00,92.19,92.37,92.15,92.26,23951.0,90.1162,90.2922,90.0771,90.1847,23951.0
2023-05-30 12:30:00,92.24,92.42,92.2,92.37,25401.0,90.1651,90.3411,90.126,90.2922,25401.0
2023-05-30 13:00:00,92.35,92.37,92.21,92.23,18331.0,90.2726,90.2922,90.1358,90.1553,18331.0
2023-05-30 13:30:00,92.2,92.32,92.09,92.2,23039.0,90.126,90.2433,90.0185,90.126,23039.0
2023-05-30 14:00:00,92.22,92.24,92.05,92.17,27600.0,90.1456,90.1651,89.9794,90.0967,27600.0
2023-05-30 14:30:00,92.19,92.23,91.95,92.0,29263.0,90.1162,90.1553,89.8816,89.9305,29263.0
2023-05-30 15:00:00,92.01,92.04,91.74,91.9,32844.0,89.9403,89.9696,89.6764,89.8328,32844.0
2023-05-30 15:30:00,91.91,91.98,91.67,91.74,157637.0,89.8425,89.911,89.6079,89.6764,157637.0
2023-05-31 09:30:00,91.93,92.18,91.47,91.49,52641.0,89.8621,90.1065,89.4124,89.432,52641.0
2023-05-31 10:00:00,91.51,91.89,91.45,91.79,87330.0,89.4515,89.823,89.3929,89.7252,87330.0
2023-05-31 10:30:00,91.8,92.01,91.77,91.97,46088.0,89.735,89.9403,89.7057,89.9012,46088.0
2023-05-31 11:00:00,91.98,92.18,91.94,92.14,37078.0,89.911,90.1065,89.8719,90.0674,37078.0
2023-05-31 11:30:00,92.14,92.16,92.02,92.06,30846.0,90.0674,90.0869,89.9501,89.9892,30846.0
2023-05-31 12:00:00,92.07,92.47,92.07,92.44,40847.0,89.9989,90.3899,89.9989,90.3606,40847.0
2023-05-31 12:30:00,92.43,92.52,92.38,92.51,26040.0,90.3508,90.4388,90.302,90.429,26040.0
2023-05-31 13:00:00,92.53,92.55,92.36,92.47,23736.0,90.4486,90.4681,90.2824,90.3899,23736.0
2023-05-31 13:30:00,92.46,92.62,92.37,92.57,25868.0,90.3802,90.5366,90.2922,90.4877,25868.0
2023-05-31 14:00:00,92.56,92.59,92.33,92.36,49257.0,90.4779,90.5072,90.2531,90.2824,49257.0
2023-05-31 14:30:00,92.37,92.39,92.15,92.17,30135.0,90.2922,90.3117,90.0771,90.0967,30135.0
2023-05-31 15:00:00,92.18,92.27,92.08,92.27,52060.0,90.1065,90.1944,90.0087,90.1944,52060.0
2023-05-31 15:30:00,92.26,92.47,92.12,92.45,507215.0,90.1847,90.3899,90.0478,90.3704,507215.0
2023-06-01 09:30:00,92.67,93.2,92.5,92.6,69597.0,90.5854,91.1035,90.4193,90.517,69597.0
2023-06-01 10:00:00,92.64,93.01,92.45,92.69,50077.0,90.5561,90.9178,90.3704,90.605,50077.0
2023-06-01 10:30:00,92.71,92.76,92.23,92.43,34720.0,90.6245,90.6734,90.1553,90.3508,34720.0
2023-06-01 11:00:00,92.46,92.48,92.09,92.17,27366.0,90.3802,90.3997,90.0185,90.0967,27366.0
2023-06-01 11:30:00,92.18,92.26,92.04,92.23,25608.0,90.1065,90.1847,89.9696,90.1553,25608.0
2023-06-01 12:00:00,92.25,92.46,92.24,92.46,21996.0,90.1749,90.3802,90.1651,90.3802,21996.0
2023-06-01 12:30:00,92.46,92.47,92.32,92.34,22548.0,90.3802,90.3899,90.2433,90.2629,22548.0
2023-06-01 13:00:00,92.37,92.55,92.36,92.51,16324.0,90.2922,90.4681,90.2824,90.429,16324.0
2023-06-01 13:30:00,92.52,92.57,92.29,92.32,17992.0,90.4388,90.4877,90.214,90.2433,17992.0
2023-06-01 14:00:00,92.34,92.34,92.2,92.23,17618.0,90.2629,90.2629,90.126,90.1553,17618.0
2023-06-01 14:30:00,92.24,92.37,92.22,92.34,22211.0,90.1651,90.2922,90.1456,90.2629,22211.0
2023-06-01 15:00:00,92.36,92.45,92.32,92.32,31193.0,90.2824,90.3704,90.2433,90.2433,31193.0
2023-06-01 15:30:00,92.34,92.76,92.26,92.75,169074.0,90.2629,90.6734,90.1847,90.6636,169074.0
2023-06-02 09:30:00,92.15,93.17,92.08,92.75,69412.0,90.0771,91.0742,90.0087,90.6636,69412.0
2023-06-02 10:00:00,92.76,93.12,92.76,92.9,19502.0,90.6734,91.0253,90.6734,90.8103,19502.0
2023-06-02 10:30:00,92.9,93.23,92.85,93.17,37161.0,90.8103,91.1328,90.7614,91.0742,37161.0
2023-06-02 11:00:00,93.16,93.41,93.16,93.3,25238.0,91.0644,91.3088,91.0644,91.2013,25238.0
2023-06-02 11:30:00,93.29,93.33,93.15,93.23,19276.0,91.1915,91.2306,91.0546,91.1328,19276.0
2023-06-02 12:00:00,93.23,93.24,93.06,93.07,19111.0,91.1328,91.1426,90.9667,90.9764,19111.0
2023-06-02 12:30:00,93.08,93.32,93.03,93.32,18354.0,90.9862,91.2208,90.9373,91.2208,18354.0
2023-06-02 13:00:00,93.33,93.34,93.16,93.26,15229.0,91.2306,91.2404,91.0644,91.1622,15229.0
2023-06-02 13:30:00,93.26,93.53,93.16,93.51,18074.0,91.1622,91.4261,91.0644,91.4065,18074.0
2023-06-02 14:00:00,93.53,93.53,93.34,93.37,17471.0,91.4261,91.4261,91.2404,91.2697,17471.0
2023-06-02 14:30:00,93.38,93.47,93.35,93.44,15588.0,91.2795,91.3674,91.2501,91.3381,15588.0
2023-06-02 15:00:00,93.45,93.58,93.45,93.47,38582.0,91.3479,91.475,91.3479,91.3674,38582.0
2023-06-02 15:30:00,93.48,93.82,93.42,93.79,158527.0,91.3772,91.7096,91.3186,91.6802,158527.0
2023-06-05 09:30:00,93.79,94.82,93.62,94.75,35639.0,91.6802,92.6871,91.5141,92.6187,35639.0
2023-06-05 10:00:00,94.72,94.87,94.49,94.63,21315.0,92.5893,92.736,92.3645,92.5014,21315.0
2023-06-05 10:30:00,94.65,94.84,94.52,94.58,14719.0,92.5209,92.7066,92.3938,92.4525,14719.0
2023-06-05 11:00:00,94.56,94.59,94.37,94.53,20779.0,92.4329,92.4623,92.2472,92.4036,20779.0
2023-06-05 11:30:00,94.53,94.56,94.19,94.27,14103.0,92.4036,92.4329,92.0713,92.1495,14103.0
2023-06-05 12:00:00,94.24,94.32,94.15,94.27,19538.0,92.1201,92.1983,92.0322,92.1495,19538.0
2023-06-05 12:30:00,94.28,94.36,94.25,94.33,17656.0,92.1592,92.2374,92.1299,92.2081,17656.0
2023-06-05 13:00:00,94.32,94.35,94.23,94.29,18578.0,92.1983,92.2277,92.1104,92.169,18578.0
2023-06-05 13:30:00,94.3,94.49,94.24,94.48,20140.0,92.1788,92.3645,92.1201,92.3547,20140.0
2023-06-05 14:00:00,94.46,94.53,94.39,94.5,23404.0,92.3352,92.4036,92.2668,92.3743,23404.0
2023-06-05 14:30:00,94.5,94.56,94.34,94.5,25709.0,92.3743,92.4329,92.2179,92.3743,25709.0
2023-06-05 15:00:00,94.48,94.61,94.38,94.49,33494.0,92.3547,92.4818,92.257,92.3645,33494.0
2023-06-05 15:30:00,94.52,94.72,94.44,94.66,140654.0,92.3938,92.5893,92.3156,92.5307,140654.0
2023-06-06 09:30:00,94.93,95.19,93.74,93.9,40607.0,92.7946,93.0488,91.6314,91.7878,40607.0
2023-06-06 10:00:00,93.88,94.06,93.49,93.5,23716.0,91.7682,91.9442,91.387,91.3968,23716.0
2023-06-06 10:30:00,93.53,93.79,93.4,93.44,26172.0,91.4261,91.6802,91.299,91.3381,26172.0
2023-06-06 11:00:00,93.47,93.47,92.93,93.11,21151.0,91.3674,91.3674,90.8396,91.0155,21151.0
2023-06-06 11:30:00,93.13,93.15,92.69,92.71,16580.0,91.0351,91.0546,90.605,90.6245,16580.0
2023-06-06 12:00:00,92.73,92.8,92.65,92.72,22260.0,90.6441,90.7125,90.5659,90.6343,22260.0
2023-06-06 12:30:00,92.69,92.75,92.63,92.68,18991.0,90.605,90.6636,90.5463,90.5952,18991.0
2023-06-06 13:00:00,92.69,92.88,92.64,92.69,23102.0,90.605,90.7907,90.5561,90.605,23102.0
2023-06-06 13:30:00,92.7,92.74,92.44,92.55,37131.0,90.6148,90.6539,90.3606,90.4681,37131.0
2023-06-06 14:00:00,92.54,92.82,92.53,92.82,23221.0,90.4584,90.7321,90.4486,90.7321,23221.0
2023-06-06 14:30:00,92.81,93.15,92.81,93.13,21251.0,90.7223,91.0546,90.7223,91.0351,21251.0
2023-06-06 15:00:00,93.17,93.17,93.02,93.03,29876.0,91.0742,91.0742,90.9276,90.9373,29876.0
2023-06-06 15:30:00,93.01,93.15,92.88,92.89,133840.0,90.9178,91.0546,90.7907,90.8005,133840.0
2023-06-07 09:30:00,92.4,92.75,91.81,92.39,48987.0,90.3215,90.6636,89.7448,90.3117,48987.0
2023-06-07 10:00:00,92.32,92.6,92.24,92.47,28393.0,90.2433,90.517,90.1651,90.3899,28393.0
2023-06-07 10:30:00,92.5,92.62,92.22,92.47,73736.0,90.4193,90.5366,90.1456,90.3899,73736.0
2023-06-07 11:00:00,92.43,92.53,92.15,92.29,19678.0,90.3508,90.4486,90.0771,90.214,19678.0
2023-06-07 11:30:00,92.25,92.46,92.1,92.38,19772.0,90.1749,90.3802,90.0283,90.302,19772.0
2023-06-07 12:00:00,92.37,92.78,92.32,92.75,11499.0,90.2922,90.693,90.2433,90.6636,11499.0
2023-06-07 12:30:00,92.74,92.77,92.54,92.59,19556.0,90.6539,90.6832,90.4584,90.5072,19556.0
2023-06-07 13:00:00,92.58,92.66,92.49,92.53,20590.0,90.4975,90.5757,90.4095,90.4486,20590.0
2023-06-07 13:30:00,92.52,92.62,92.47,92.59,23888.0,90.4388,90.5366,90.3899,90.5072,23888.0
2023-06-07 14:00:00,92.6,92.61,92.32,92.35,23049.0,90.517,90.5268,90.2433,90.2726,23049.0
2023-06-07 14:30:00,92.33,92.67,92.32,92.52,17568.0,90.2531,90.5854,90.2433,90.4388,17568.0
2023-06-07 15:00:00,92.51,92.71,92.46,92.67,27180.0,90.429,90.6245,90.3802,90.5854,27180.0
2023-06-07 15:30:00,92.68,92.78,92.44,92.52,153503.0,90.5952,90.693,90.3606,90.4388,153503.0
2023-06-08 09:30:00,92.94,93.24,92.74,93.14,49627.0,90.8494,91.1426,90.6539,91.0449,49627.0
2023-06-08 10:00:00,93.13,93.5,93.12,93.31,31879.0,91.0351,91.3968,91.0253,91.211,31879.0
2023-06-08 10:30:00,93.3,93.68,93.3,93.6,45767.0,91.2013,91.5727,91.2013,91.4945,45767.0
2023-06-08 11:00:00,93.6,93.66,93.48,93.48,18105.0,91.4945,91.5532,91.3772,91.3772,18105.0
2023-06-08 11:30:00,93.5,93.72,93.45,93.67,18947.0,91.3968,91.6118,91.3479,91.5629,18947.0
2023-06-08 12:00:00,93.63,93.72,93.54,93.7,21199.0,91.5238,91.6118,91.4359,91.5923,21199.0
2023-06-08 12:30:00,93.74,93.84,93.73,93.79,16324.0,91.6314,91.7291,91.6216,91.6802,16324.0
2023-06-08 13:00:00,93.8,93.87,93.69,93.84,22557.0,91.69,91.7584,91.5825,91.7291,22557.0
2023-06-08 13:30:00,93.85,93.89,93.66,93.79,26116.0,91.7389,91.778,91.5532,91.6802,26116.0
2023-06-08 14:00:00,93.77,93.77,93.6,93.7,17683.0,91.6607,91.6607,91.4945,91.5923,17683.0
2023-06-08 14:30:00,93.7,93.7,93.59,93.67,24282.0,91.5923,91.5923,91.4847,91.5629,24282.0
2023-06-08 15:00:00,93.67,93.83,93.64,93.75,28575.0,91.5629,91.7193,91.5336,91.6411,28575.0
2023-06-08 15:30:00,93.75,93.94,93.75,93.85,112949.0,91.6411,91.8269,91.6411,91.7389,112949.0
2023-06-09 09:30:00,93.53,94.06,93.47,93.97,39574.0,91.4261,91.9442,91.3674,91.8562,39574.0
2023-06-09 10:00:00,93.97,93.97,93.45,93.75,50440.0,91.8562,91.8562,91.3479,91.6411,50440.0
2023-06-09 10:30:00,93.74,94.12,93.71,93.97,22142.0,91.6314,92.0028,91.602,91.8562,22142.0
2023-06-09 11:00:00,94.02,94.1,93.67,93.82,37094.0,91.9051,91.9833,91.5629,91.7096,37094.0
2023-06-09 11:30:00,93.83,93.83,93.73,93.76,33676.0,91.7193,91.7193,91.6216,91.6509,33676.0
2023-06-09 12:00:00,93.76,93.93,93.72,93.83,44049.0,91.6509,91.8171,91.6118,91.7193,44049.0
2023-06-09 12:30:00,93.83,93.97,93.78,93.91,26732.0,91.7193,91.8562,91.6705,91.7975,26732.0
2023-06-09 13:00:00,93.93,94.07,93.92,93.99,19812.0,91.8171,91.954,91.8073,91.8757,19812.0
2023-06-09 13:30:00,94.0,94.13,93.99,94.07,18159.0,91.8855,92.0126,91.8757,91.954,18159.0
2023-06-09 14:00:00,94.08,94.23,94.08,94.2,26640.0,91.9637,92.1104,91.9637,92.081,26640.0
2023-06-09 14:30:00,94.21,94.25,94.05,94.09,32512.0,92.0908,92.1299,91.9344,91.9735,32512.0
2023-06-09 15:00:00,94.09,94.28,94.09,94.26,50184.0,91.9735,92.1592,91.9735,92.1397,50184.0
2023-06-09 15:30:00,94.27,94.32,94.07,94.1,171661.0,92.1495,92.1983,91.954,91.9833,171661.0
2023-06-12 09:30:00,94.47,94.54,93.54,93.71,69276.0,92.345,92.4134,91.4359,91.602,69276.0
2023-06-12 10:00:00,93.67,93.8,93.41,93.71,38665.0,91.5629,91.69,91.3088,91.602,38665.0
2023-06-12 10:30:00,93.72,94.0,93.67,93.68,22212.0,91.6118,91.8855,91.5629,91.5727,22212.0
2023-06-12 11:00:00,93.72,93.77,93.5,93.74,22751.0,91.6118,91.6607,91.3968,91.6314,22751.0
2023-06-12 11:30:00,93.75,93.97,93.75,93.83,22745.0,91.6411,91.8562,91.6411,91.7193,22745.0
2023-06-12 12:00:00,93.84,94.0,93.76,93.76,21107.0,91.7291,91.8855,91.6509,91.6509,21107.0
2023-06-12 12:30:00,93.74,93.89,93.73,93.75,23370.0,91.6314,91.778,91.6216,91.6411,23370.0
2023-06-12 13:00:00,93.73,93.74,93.62,93.72,18653.0,91.6216,91.6314,91.5141,91.6118,18653.0
2023-06-12 13:30:00,93.73,93.76,93.54,93.7,21707.0,91.6216,91.6509,91.4359,91.5923,21707.0
2023-06-12 14:00:00,93.71,93.74,93.58,93.64,32254.0,91.602,91.6314,91.475,91.5336,32254.0
2023-06-12 14:30:00,93.65,93.93,93.63,93.91,39949.0,91.5434,91.8171,91.5238,91.7975,39949.0
2023-06-12 15:00:00,93.91,94.09,93.9,94.07,48824.0,91.7975,91.9735,91.7878,91.954,48824.0
2023-06-12 15:30:00,94.06,94.26,93.95,94.22,158343.0,91.9442,92.1397,91.8366,92.1006,158343.0
2023-06-13 09:30:00,93.67,94.24,93.53,94.2,57626.0,91.5629,92.1201,91.4261,92.081,57626.0
2023-06-13 10:00:00,94.17,94.17,93.74,94.15,45616.0,92.0517,92.0517,91.6314,92.0322,45616.0
2023-06-13 10:30:00,94.13,94.36,94.11,94.12,72700.0,92.0126,92.2374,91.9931,92.0028,72700.0
2023-06-13 11:00:00,94.13,94.37,94.01,94.36,44753.0,92.0126,92.2472,91.8953,92.2374,44753.0
2023-06-13 11:30:00,94.34,94.54,94.33,94.42,19464.0,92.2179,92.4134,92.2081,92.2961,19464.0
2023-06-13 12:00:00,94.42,94.51,94.28,94.49,25037.0,92.2961,92.3841,92.1592,92.3645,25037.0
2023-06-13 12:30:00,94.51,94.68,94.51,94.59,23890.0,92.3841,92.5502,92.3841,92.4623,23890.0
2023-06-13 13:00:00,94.59,94.83,94.59,94.81,20624.0,92.4623,92.6969,92.4623,92.6773,20624.0
2023-06-13 13:30:00,94.8,94.82,94.4,94.63,40868.0,92.6675,92.6871,92.2765,92.5014,40868.0
2023-06-13 14:00:00,94.62,94.77,94.52,94.77,40823.0,92.4916,92.6382,92.3938,92.6382,40823.0
2023-06-13 14:30:00,94.8,94.81,94.42,94.52,35220.0,92.6675,92.6773,92.2961,92.3938,35220.0
2023-06-13 15:00:00,94.55,94.66,94.54,94.65,51680.0,92.4232,92.5307,92.4134,92.5209,51680.0
2023-06-13 15:30:00,94.65,94.97,94.65,94.96,257857.0,92.5209,92.8337,92.5209,92.8239,257857.0
2023-06-14 09:30:00,95.06,95.41,94.76,95.25,26958.0,92.9217,93.2638,92.6284,93.1074,26958.0
2023-06-14 10:00:00,95.3,95.38,95.06,95.09,17315.0,93.1563,93.2345,92.9217,92.951,17315.0
2023-06-14 10:30:00,95.14,95.41,95.11,95.41,14098.0,92.9999,93.2638,92.9706,93.2638,14098.0
2023-06-14 11:00:00,95.38,95.65,95.3,95.5,22545.0,93.2345,93.4984,93.1563,93.3518,22545.0
2023-06-14 11:30:00,95.52,95.53,95.36,95.45,10642.0,93.3713,93.3811,93.2149,93.3029,10642.0
2023-06-14 12:00:00,95.44,95.53,95.37,95.53,13587.0,93.2931,93.3811,93.2247,93.3811,13587.0
2023-06-14 12:30:00,95.5,95.5,95.24,95.29,10012.0,93.3518,93.3518,93.0976,93.1465,10012.0
2023-06-14 13:00:00,95.29,95.41,95.28,95.39,11724.0,93.1465,93.2638,93.1367,93.2443,11724.0
2023-06-14 13:30:00,95.39,95.62,95.25,95.62,30637.0,93.2443,93.4691,93.1074,93.4691,30637.0
2023-06-14 14:00:00,95.55,95.59,95.2,95.46,38070.0,93.4007,93.4398,93.0585,93.3127,38070.0
2023-06-14 14:30:00,95.42,95.65,95.35,95.45,23624.0,93.2736,93.4984,93.2052,93.3029,23624.0
2023-06-14 15:00:00,95.48,95.61,95.37,95.44,21271.0,93.3322,93.4593,93.2247,93.2931,21271.0
2023-06-14 15:30:00,95.45,95.53,95.1,95.37,133703.0,93.3029,93.3811,92.9608,93.2247,133703.0
2023-06-15 09:30:00,95.89,96.1,95.4,95.94,52634.0,93.733,93.9383,93.254,93.7819,52634.0
2023-06-15 10:00:00,95.93,95.93,95.41,95.45,19182.0,93.7721,93.7721,93.2638,93.3029,19182.0
2023-06-15 10:30:00,95.48,95.56,95.33,95.48,17063.0,93.3322,93.4104,93.1856,93.3322,17063.0
2023-06-15 11:00:00,95.52,95.57,95.29,95.39,11996.0,93.3713,93.4202,93.1465,93.2443,11996.0
2023-06-15 11:30:00,95.33,95.45,95.27,95.39,11985.0,93.1856,93.3029,93.127,93.2443,11985.0
2023-06-15 12:00:00,95.4,95.63,95.4,95.62,23428.0,93.254,93.4789,93.254,93.4691,23428.0
2023-06-15 12:30:00,95.64,95.73,95.57,95.62,9412.0,93.4886,93.5766,93.4202,93.4691,9412.0
2023-06-15 13:00:00,95.63,95.64,95.41,95.51,14460.0,93.4789,93.4886,93.2638,93.3616,14460.0
2023-06-15 13:30:00,95.53,95.57,95.44,95.52,10658.0,93.3811,93.4202,93.2931,93.3713,10658.0
2023-06-15 14:00:00,95.51,95.52,95.33,95.49,11678.0,93.3616,93.3713,93.1856,93.342,11678.0
2023-06-15 14:30:00,95.48,95.94,95.48,95.92,16251.0,93.3322,93.7819,93.3322,93.7623,16251.0
2023-06-15 15:00:00,95.95,95.95,95.75,95.75,22838.0,93.7917,93.7917,93.5962,93.5962,22838.0
2023-06-15 15:30:00,95.75,95.85,95.52,95.85,197650.0,93.5962,93.6939,93.3713,93.6939,197650.0
2023-06-16 09:30:00,96.04,96.95,96.0,96.78,263494.0,93.8796,94.7692,93.8405,94.603,263494.0
2023-06-16 10:00:00,96.8,96.98,96.71,96.77,33578.0,94.6225,94.7985,94.5346,94.5932,33578.0
2023-06-16 10:30:00,96.8,96.85,96.47,96.58,49307.0,94.6225,94.6714,94.3,94.4075,49307.0
2023-06-16 11:00:00,96.59,96.63,96.47,96.52,13538.0,94.4173,94.4564,94.3,94.3488,13538.0
2023-06-16 11:30:00,96.54,96.56,96.38,96.45,12883.0,94.3684,94.3879,94.212,94.2804,12883.0
2023-06-16 12:00:00,96.46,96.51,96.41,96.49,14373.0,94.2902,94.3391,94.2413,94.3195,14373.0
2023-06-16 12:30:00,96.5,96.55,96.41,96.42,30984.0,94.3293,94.3782,94.2413,94.2511,30984.0
2023-06-16 13:00:00,96.41,96.43,96.32,96.34,21677.0,94.2413,94.2609,94.1533,94.1729,21677.0
2023-06-16 13:30:00,96.34,96.44,96.2,96.41,24343.0,94.1729,94.2706,94.036,94.2413,24343.0
2023-06-16 14:00:00,96.42,96.47,96.34,96.4,18883.0,94.2511,94.3,94.1729,94.2315,18883.0
2023-06-16 14:30:00,96.4,96.41,96.26,96.3,29587.0,94.2315,94.2413,94.0947,94.1338,29587.0
2023-06-16 15:00:00,96.3,96.41,96.25,96.33,35524.0,94.1338,94.2413,94.0849,94.1631,35524.0
2023-06-16 15:30:00,96.33,96.47,96.03,96.17,213245.0,94.1631,94.3,93.8699,94.0067,213245.0
2023-06-20 09:30:00,96.29,96.63,95.57,95.98,55189.0,94.124,94.4564,93.4202,93.821,55189.0
2023-06-20 10:00:00,96.02,96.29,96.0,96.16,26087.0,93.8601,94.124,93.8405,93.9969,26087.0
2023-06-20 10:30:00,96.14,96.21,95.77,95.83,23949.0,93.9774,94.0458,93.6157,93.6744,23949.0
2023-06-20 11:00:00,95.82,95.85,95.55,95.59,18763.0,93.6646,93.6939,93.4007,93.4398,18763.0
2023-06-20 11:30:00,95.6,95.74,95.53,95.69,13692.0,93.4495,93.5864,93.3811,93.5375,13692.0
2023-06-20 12:00:00,95.69,95.75,95.32,95.32,25907.0,93.5375,93.5962,93.1758,93.1758,25907.0
2023-06-20 12:30:00,95.32,95.52,95.22,95.3,37900.0,93.1758,93.3713,93.0781,93.1563,37900.0
2023-06-20 13:00:00,95.32,95.47,95.21,95.45,20432.0,93.1758,93.3225,93.0683,93.3029,20432.0
2023-06-20 13:30:00,95.46,95.46,95.2,95.22,20254.0,93.3127,93.3127,93.0585,93.0781,20254.0
2023-06-20 14:00:00,95.21,95.28,95.11,95.15,29950.0,93.0683,93.1367,92.9706,93.0097,29950.0
2023-06-20 14:30:00,95.15,95.26,95.11,95.12,25060.0,93.0097,93.1172,92.9706,92.9803,25060.0
2023-06-20 15:00:00,95.13,95.13,94.91,94.95,31902.0,92.9901,92.9901,92.7751,92.8142,31902.0
2023-06-20 15:30:00,94.95,94.95,94.41,94.43,161402.0,92.8142,92.8142,92.2863,92.3059,161402.0
2023-06-21 09:30:00,95.31,95.85,94.66,95.81,108343.0,93.1661,93.6939,92.5307,93.6548,108343.0
2023-06-21 10:00:00,95.82,96.24,95.61,96.11,58033.0,93.6646,94.0751,93.4593,93.9481,58033.0
2023-06-21 10:30:00,96.13,96.31,96.12,96.23,31377.0,93.9676,94.1436,93.9578,94.0654,31377.0
2023-06-21 11:00:00,96.26,96.45,96.12,96.2,55528.0,94.0947,94.2804,93.9578,94.036,55528.0
2023-06-21 11:30:00,96.24,96.32,96.18,96.31,46716.0,94.0751,94.1533,94.0165,94.1436,46716.0
2023-06-21 12:00:00,96.28,96.39,96.16,96.34,15663.0,94.1142,94.2218,93.9969,94.1729,15663.0
2023-06-21 12:30:00,96.37,96.43,96.25,96.27,20423.0,94.2022,94.2609,94.0849,94.1045,20423.0
2023-06-21 13:00:00,96.25,96.32,96.21,96.24,19865.0,94.0849,94.1533,94.0458,94.0751,19865.0
2023-06-21 13:30:00,96.25,96.33,96.13,96.29,26954.0,94.0849,94.1631,93.9676,94.124,26954.0
2023-06-21 14:00:00,96.29,96.39,96.27,96.33,47907.0,94.124,94.2218,94.1045,94.1631,47907.0
2023-06-21 14:30:00,96.31,96.47,96.24,96.45,36104.0,94.1436,94.3,94.0751,94.2804,36104.0
2023-06-21 15:00:00,96.49,96.59,96.41,96.5,45568.0,94.3195,94.4173,94.2413,94.3293,45568.0
2023-06-21 15:30:00,96.48,96.57,96.32,96.34,176750.0,94.3097,94.3977,94.1533,94.1729,176750.0
2023-06-22 09:30:00,96.92,97.83,96.88,97.65,77581.0,94.7398,95.6294,94.7007,95.4534,77581.0
2023-06-22 10:00:00,97.6,97.81,97.1,97.25,40271.0,95.4045,95.6098,94.9158,95.0624,40271.0
2023-06-22 10:30:00,97.26,97.33,97.09,97.26,28926.0,95.0722,95.1406,94.906,95.0722,28926.0
2023-06-22 11:00:00,97.25,97.44,97.18,97.37,22580.0,95.0624,95.2481,94.994,95.1797,22580.0
2023-06-22 11:30:00,97.38,97.42,97.11,97.25,54619.0,95.1895,95.2286,94.9256,95.0624,54619.0
2023-06-22 12:00:00,97.21,97.38,97.11,97.35,35273.0,95.0233,95.1895,94.9256,95.1602,35273.0
2023-06-22 12:30:00,97.33,97.47,97.24,97.42,86558.0,95.1406,95.2775,95.0526,95.2286,86558.0
2023-06-22 13:00:00,97.43,97.52,97.34,97.45,224726.0,95.2384,95.3263,95.1504,95.2579,224726.0
2023-06-22 13:30:00,97.44,97.68,97.4,97.61,88353.0,95.2481,95.4827,95.209,95.4143,88353.0
2023-06-22 14:00:00,97.63,97.77,97.31,97.38,58644.0,95.4339,95.5707,95.1211,95.1895,58644.0
2023-06-22 14:30:00,97.36,97.49,97.32,97.4,34117.0,95.1699,95.297,95.1308,95.209,34117.0
2023-06-22 15:00:00,97.42,97.5,97.32,97.45,104318.0,95.2286,95.3068,95.1308,95.2579,104318.0
2023-06-22 15:30:00,97.45,97.59,97.39,97.55,223733.0,95.2579,95.3948,95.1993,95.3557,223733.0
2023-06-23 09:30:00,97.74,97.81,97.26,97.49,129218.0,95.5414,95.6098,95.0722,95.297,129218.0
2023-06-23 10:00:00,97.48,97.85,97.44,97.8,95409.0,95.2872,95.6489,95.2481,95.6,95409.0
2023-06-23 10:30:00,97.82,97.97,97.6,97.76,173618.0,95.6196,95.7662,95.4045,95.5609,173618.0
2023-06-23 11:00:00,97.75,97.97,97.72,97.93,78164.0,95.5512,95.7662,95.5218,95.7271,78164.0
2023-06-23 11:30:00,97.89,97.97,97.71,97.85,88104.0,95.688,95.7662,95.5121,95.6489,88104.0
2023-06-23 12:00:00,97.88,97.92,97.78,97.83,60932.0,95.6782,95.7173,95.5805,95.6294,60932.0
2023-06-23 12:30:00,97.82,97.9,97.69,97.86,84186.0,95.6196,95.6978,95.4925,95.6587,84186.0
2023-06-23 13:00:00,97.86,97.86,97.55,97.66,139740.0,95.6587,95.6587,95.3557,95.4632,139740.0
2023-06-23 13:30:00,97.64,97.81,97.62,97.7,143900.0,95.4436,95.6098,95.4241,95.5023,143900.0
2023-06-23 14:00:00,97.71,97.91,97.61,97.73,222757.0,95.5121,95.7076,95.4143,95.5316,222757.0
2023-06-23 14:30:00,97.71,97.91,97.58,97.61,113029.0,95.5121,95.7076,95.385,95.4143,113029.0
2023-06-23 15:00:00,97.54,97.62,97.41,97.41,40443.0,95.3459,95.4241,95.2188,95.2188,40443.0
2023-06-23 15:30:00,97.41,97.48,96.88,97.12,390921.0,95.2188,95.2872,94.7007,94.9353,390921.0
2023-06-26 09:30:00,97.01,97.16,95.94,96.0,69424.0,94.8278,94.9744,93.7819,93.8405,69424.0
2023-06-26 10:00:00,95.96,96.56,95.93,96.55,83990.0,93.8014,94.3879,93.7721,94.3782,83990.0
2023-06-26 10:30:00,96.54,97.1,96.48,97.0,145230.0,94.3684,94.9158,94.3097,94.818,145230.0
2023-06-26 11:00:00,97.0,97.62,96.95,97.53,262590.0,94.818,95.4241,94.7692,95.3361,262590.0
2023-06-26 11:30:00,97.54,97.61,96.91,96.95,104461.0,95.3459,95.4143,94.7301,94.7692,104461.0
2023-06-26 12:00:00,96.97,97.42,96.97,97.38,34717.0,94.7887,95.2286,94.7887,95.1895,34717.0
2023-06-26 12:30:00,97.38,97.48,97.28,97.28,19238.0,95.1895,95.2872,95.0917,95.0917,19238.0
2023-06-26 13:00:00,97.27,97.31,97.19,97.23,20023.0,95.082,95.1211,95.0038,95.0429,20023.0
2023-06-26 13:30:00,97.24,97.28,97.05,97.27,37153.0,95.0526,95.0917,94.8669,95.082,37153.0
2023-06-26 14:00:00,97.27,97.65,97.26,97.27,233689.0,95.082,95.4534,95.0722,95.082,233689.0
2023-06-26 14:30:00,97.23,97.26,97.01,97.16,40774.0,95.0429,95.0722,94.8278,94.9744,40774.0
2023-06-26 15:00:00,97.16,97.17,97.05,97.15,58508.0,94.9744,94.9842,94.8669,94.9647,58508.0
2023-06-26 15:30:00,97.16,97.48,97.12,97.44,212093.0,94.9744,95.2872,94.9353,95.2481,212093.0
2023-06-27 09:30:00,97.27,98.02,97.19,97.62,28611.0,95.082,95.8151,95.0038,95.4241,28611.0
2023-06-27 10:00:00,97.62,98.03,97.62,97.73,25580.0,95.4241,95.8249,95.4241,95.5316,25580.0
2023-06-27 10:30:00,97.74,97.88,97.66,97.8,76467.0,95.5414,95.6782,95.4632,95.6,76467.0
2023-06-27 11:00:00,97.8,97.83,97.66,97.8,46830.0,95.6,95.6294,95.4632,95.6,46830.0
2023-06-27 11:30:00,97.8,97.97,97.68,97.91,30670.0,95.6,95.7662,95.4827,95.7076,30670.0
2023-06-27 12:00:00,97.92,98.0,97.78,98.0,48579.0,95.7173,95.7955,95.5805,95.7955,48579.0
2023-06-27 12:30:00,98.01,98.06,97.87,97.99,16864.0,95.8053,95.8542,95.6685,95.7858,16864.0
2023-06-27 13:00:00,98.01,98.39,98.01,98.37,31565.0,95.8053,96.1768,95.8053,96.1572,31565.0
2023-06-27 13:30:00,98.37,98.37,98.24,98.31,26929.0,96.1572,96.1572,96.0301,96.0986,26929.0
2023-06-27 14:00:00,98.33,98.48,98.25,98.41,30006.0,96.1181,96.2647,96.0399,96.1963,30006.0
2023-06-27 14:30:00,98.4,98.56,98.37,98.56,39137.0,96.1865,96.343,96.1572,96.343,39137.0
2023-06-27 15:00:00,98.59,98.65,98.44,98.46,42494.0,96.3723,96.4309,96.2256,96.2452,42494.0
2023-06-27 15:30:00,98.47,98.81,98.42,98.78,297853.0,96.255,96.5873,96.2061,96.558,297853.0
2023-06-28 09:30:00,98.26,98.47,97.85,98.0,103271.0,96.0497,96.255,95.6489,95.7955,103271.0
2023-06-28 10:00:00,98.0,98.19,97.87,97.93,92671.0,95.7955,95.9813,95.6685,95.7271,92671.0
2023-06-28 10:30:00,97.95,98.05,97.61,97.98,239086.0,95.7467,95.8444,95.4143,95.776,239086.0
2023-06-28 11:00:00,97.97,98.37,97.84,98.33,149795.0,95.7662,96.1572,95.6391,96.1181,149795.0
2023-06-28 11:30:00,98.31,98.72,98.25,98.67,76962.0,96.0986,96.4994,96.0399,96.4505,76962.0
2023-06-28 12:00:00,98.67,98.89,98.64,98.76,105436.0,96.4505,96.6655,96.4212,96.5385,105436.0
2023-06-28 12:30:00,98.75,98.85,98.53,98.53,100080.0,96.5287,96.6264,96.3136,96.3136,100080.0
2023-06-28 13:00:00,98.54,98.57,98.29,98.31,34216.0,96.3234,96.3527,96.079,96.0986,34216.0
2023-06-28 13:30:00,98.31,98.32,98.1,98.21,95913.0,96.0986,96.1083,95.8933,96.0008,95913.0
2023-06-28 14:00:00,98.19,98.26,98.02,98.13,48171.0,95.9813,96.0497,95.8151,95.9226,48171.0
2023-06-28 14:30:00,98.14,98.23,98.01,98.19,107190.0,95.9324,96.0204,95.8053,95.9813,107190.0
2023-06-28 15:00:00,98.19,98.41,98.18,98.31,89070.0,95.9813,96.1963,95.9715,96.0986,89070.0
2023-06-28 15:30:00,98.31,98.49,98.23,98.48,226909.0,96.0986,96.2745,96.0204,96.2647,226909.0
2023-06-29 09:30:00,98.2,98.32,97.72,98.2,85406.0,95.991,96.1083,95.5218,95.991,85406.0
2023-06-29 10:00:00,98.24,98.8,98.23,98.64,60576.0,96.0301,96.5776,96.0204,96.4212,60576.0
2023-06-29 10:30:00,98.65,98.87,98.59,98.77,152200.0,96.4309,96.646,96.3723,96.5482,152200.0
2023-06-29 11:00:00,98.78,98.95,98.77,98.94,43827.0,96.558,96.7242,96.5482,96.7144,43827.0
2023-06-29 11:30:00,98.92,99.11,98.91,98.92,43813.0,96.6949,96.8806,96.6851,96.6949,43813.0
2023-06-29 12:00:00,98.92,99.0,98.76,98.99,27962.0,96.6949,96.7731,96.5385,96.7633,27962.0
2023-06-29 12:30:00,99.02,99.1,98.89,98.98,24041.0,96.7926,96.8708,96.6655,96.7535,24041.0
2023-06-29 13:00:00,98.98,99.01,98.79,98.85,33573.0,96.7535,96.7828,96.5678,96.6264,33573.0
2023-06-29 13:30:00,98.85,98.9,98.68,98.73,26989.0,96.6264,96.6753,96.4603,96.5091,26989.0
2023-06-29 14:00:00,98.72,98.82,98.56,98.7,41516.0,96.4994,96.5971,96.343,96.4798,41516.0
2023-06-29 14:30:00,98.71,98.83,98.67,98.76,38959.0,96.4896,96.6069,96.4505,96.5385,38959.0
2023-06-29 15:00:00,98.78,98.94,98.71,98.75,69555.0,96.558,96.7144,96.4896,96.5287,69555.0
2023-06-29 15:30:00,98.74,98.97,98.71,98.96,182747.0,96.5189,96.7437,96.4896,96.734,182747.0
2023-06-30 09:30:00,99.17,99.75,99.17,99.51,40386.0,96.9392,97.5062,96.9392,97.2716,40386.0
2023-06-30 10:00:00,99.43,99.95,99.43,99.59,115635.0,97.1934,97.7017,97.1934,97.3498,115635.0
2023-06-30 10:30:00,99.62,99.94,99.35,99.91,63399.0,97.3791,97.6919,97.1152,97.6626,63399.0
2023-06-30 11:00:00,99.92,100.1,99.76,99.87,57012.0,97.6724,97.8483,97.516,97.6235,57012.0
2023-06-30 11:30:00,99.85,99.88,99.57,99.72,34942.0,97.6039,97.6333,97.3302,97.4769,34942.0
2023-06-30 12:00:00,99.73,99.91,99.68,99.91,19859.0,97.4866,97.6626,97.4378,97.6626,19859.0
2023-06-30 12:30:00,99.89,99.97,99.83,99.94,16550.0,97.643,97.7212,97.5844,97.6919,16550.0
2023-06-30 13:00:00,99.95,100.09,99.91,100.09,17148.0,97.7017,97.8385,97.6626,97.8385,17148.0
2023-06-30 13:30:00,100.08,100.12,100.04,100.07,18494.0,97.8288,97.8679,97.7897,97.819,18494.0
2023-06-30 14:00:00,100.07,100.21,100.05,100.21,28501.0,97.819,97.9558,97.7994,97.9558,28501.0
2023-06-30 14:30:00,100.22,100.3,100.15,100.25,35533.0,97.9656,98.0438,97.8972,97.9949,35533.0
2023-06-30 15:00:00,100.28,100.34,100.21,100.29,35132.0,98.0243,98.0829,97.9558,98.034,35132.0
2023-06-30 15:30:00,100.28,100.39,100.16,100.23,183062.0,98.0243,98.1318,97.907,97.9754,183062.0
2023-07-03 09:30:00,100.2,100.27,99.62,100.16,89068.0,97.9461,98.0145,97.3791,97.907,89068.0
2023-07-03 10:00:00,100.18,100.25,99.91,100.22,201941.0,97.9265,97.9949,97.6626,97.9656,201941.0
2023-07-03 10:30:00,100.2,100.49,100.04,100.05,200688.0,97.9461,98.2295,97.7897,97.7994,200688.0
2023-07-03 11:00:00,100.02,100.1,99.84,100.05,51133.0,97.7701,97.8483,97.5942,97.7994,51133.0
2023-07-03 11:30:00,100.05,100.23,100.04,100.12,60509.0,97.7994,97.9754,97.7897,97.8679,60509.0
2023-07-03 12:00:00,100.13,100.27,100.09,100.27,28166.0,97.8776,98.0145,97.8385,98.0145,28166.0
2023-07-03 12:30:00,100.27,100.27,100.03,100.14,100969.0,98.0145,98.0145,97.7799,97.8874,100969.0
2023-07-05 09:30:00,100.0,100.38,99.73,99.99,48353.0,97.7506,98.122,97.4866,97.7408,48353.0
2023-07-05 10:00:00,100.19,100.38,99.55,99.76,51476.0,97.9363,98.122,97.3107,97.516,51476.0
2023-07-05 10:30:00,99.77,100.16,99.77,99.99,34104.0,97.5257,97.907,97.5257,97.7408,34104.0
2023-07-05 11:00:00,100.04,100.25,100.0,100.17,48301.0,97.7897,97.9949,97.7506,97.9167,48301.0
2023-07-05 11:30:00,100.18,100.23,100.03,100.19,28152.0,97.9265,97.9754,97.7799,97.9363,28152.0
2023-07-05 12:00:00,100.25,100.26,100.04,100.05,23118.0,97.9949,98.0047,97.7897,97.7994,23118.0
2023-07-05 12:30:00,100.06,100.19,100.02,100.06,19219.0,97.8092,97.9363,97.7701,97.8092,19219.0
2023-07-05 13:00:00,100.06,100.12,99.98,100.08,17768.0,97.8092,97.8679,97.731,97.8288,17768.0
2023-07-05 13:30:00,100.08,100.1,99.95,99.95,17784.0,97.8288,97.8483,97.7017,97.7017,17784.0
2023-07-05 14:00:00,99.95,100.01,99.84,99.89,16581.0,97.7017,97.7603,97.5942,97.643,16581.0
2023-07-05 14:30:00,99.9,100.09,99.89,100.09,20106.0,97.6528,97.8385,97.643,97.8385,20106.0
2023-07-05 15:00:00,100.09,100.17,100.04,100.17,30950.0,97.8385,97.9167,97.7897,97.9167,30950.0
2023-07-05 15:30:00,100.18,100.18,99.9,99.92,120843.0,97.9265,97.9265,97.6528,97.6724,120843.0
2023-07-06 09:30:00,99.46,99.87,99.27,99.58,49314.0,97.2227,97.6235,97.037,97.34,49314.0
2023-07-06 10:00:00,99.45,99.59,99.22,99.36,40280.0,97.2129,97.3498,96.9881,97.125,40280.0
2023-07-06 10:30:00,99.37,99.98,99.31,99.95,37256.0,97.1347,97.731,97.0761,97.7017,37256.0
2023-07-06 11:00:00,99.94,100.27,99.71,100.18,85176.0,97.6919,98.0145,97.4671,97.9265,85176.0
2023-07-06 11:30:00,100.14,100.33,99.98,100.28,25214.0,97.8874,98.0731,97.731,98.0243,25214.0
2023-07-06 12:00:00,100.27,100.52,100.23,100.44,23759.0,98.0145,98.2589,97.9754,98.1807,23759.0
2023-07-06 12:30:00,100.44,100.48,100.3,100.41,21226.0,98.1807,98.2198,98.0438,98.1513,21226.0
2023-07-06 13:00:00,100.39,100.49,100.35,100.45,25413.0,98.1318,98.2295,98.0927,98.1904,25413.0
2023-07-06 13:30:00,100.45,100.51,100.25,100.27,32248.0,98.1904,98.2491,97.9949,98.0145,32248.0
2023-07-06 14:00:00,100.26,100.3,100.18,100.21,23490.0,98.0047,98.0438,97.9265,97.9558,23490.0
2023-07-06 14:30:00,100.19,100.39,100.13,100.27,40367.0,97.9363,98.1318,97.8776,98.0145,40367.0
2023-07-06 15:00:00,100.27,100.37,100.2,100.3,55085.0,98.0145,98.1122,97.9461,98.0438,55085.0
2023-07-06 15:30:00,100.28,100.38,100.2,100.22,178891.0,98.0243,98.122,97.9461,97.9656,178891.0
2023-07-07 09:30:00,99.99,100.04,99.23,99.59,41167.0,97.7408,97.7897,96.9979,97.3498,41167.0
2023-07-07 10:00:00,99.58,99.66,99.44,99.59,39718.0,97.34,97.4182,97.2032,97.3498,39718.0
2023-07-07 10:30:00,99.61,99.74,99.42,99.62,38590.0,97.3693,97.4964,97.1836,97.3791,38590.0
2023-07-07 11:00:00,99.61,99.67,99.38,99.57,54433.0,97.3693,97.428,97.1445,97.3302,54433.0
2023-07-07 11:30:00,99.56,99.69,99.15,99.2,65721.0,97.3205,97.4475,96.9197,96.9686,65721.0
2023-07-07 12:00:00,99.21,99.58,99.19,99.56,21344.0,96.9783,97.34,96.9588,97.3205,21344.0
2023-07-07 12:30:00,99.58,99.69,99.53,99.63,30876.0,97.34,97.4475,97.2911,97.3889,30876.0
2023-07-07 13:00:00,99.65,99.75,99.55,99.55,27701.0,97.4084,97.5062,97.3107,97.3107,27701.0
2023-07-07 13:30:00,99.54,99.56,99.28,99.31,33785.0,97.3009,97.3205,97.0468,97.0761,33785.0
2023-07-07 14:00:00,99.31,99.37,99.18,99.18,37370.0,97.0761,97.1347,96.949,96.949,37370.0
2023-07-07 14:30:00,99.17,99.18,99.03,99.1,38902.0,96.9392,96.949,96.8024,96.8708,38902.0
2023-07-07 15:00:00,99.1,99.23,99.01,99.07,44710.0,96.8708,96.9979,96.7828,96.8415,44710.0
2023-07-07 15:30:00,99.07,99.15,98.66,98.97,257166.0,96.8415,96.9197,96.4407,96.7437,257166.0
2023-07-10 09:30:00,99.27,99.85,98.99,99.8,32762.0,97.037,97.6039,96.7633,97.5551,32762.0
2023-07-10 10:00:00,99.81,99.85,99.35,99.42,25689.0,97.5648,97.6039,97.1152,97.1836,25689.0
2023-07-10 10:30:00,99.39,99.42,98.97,98.99,36284.0,97.1543,97.1836,96.7437,96.7633,36284.0
2023-07-10 11:00:00,99.0,99.02,98.6,98.82,42495.0,96.7731,96.7926,96.3821,96.5971,42495.0
2023-07-10 11:30:00,98.83,98.94,98.73,98.94,21586.0,96.6069,96.7144,96.5091,96.7144,21586.0
2023-07-10 12:00:00,98.95,99.0,98.63,98.63,17273.0,96.7242,96.7731,96.4114,96.4114,17273.0
2023-07-10 12:30:00,98.63,98.73,98.54,98.57,20429.0,96.4114,96.5091,96.3234,96.3527,20429.0
2023-07-10 13:00:00,98.58,98.69,98.52,98.53,18983.0,96.3625,96.47,96.3038,96.3136,18983.0
2023-07-10 13:30:00,98.51,98.68,98.47,98.61,19178.0,96.2941,96.4603,96.255,96.3918,19178.0
2023-07-10 14:00:00,98.63,98.65,98.52,98.55,17938.0,96.4114,96.4309,96.3038,96.3332,17938.0
2023-07-10 14:30:00,98.55,98.57,98.3,98.36,31770.0,96.3332,96.3527,96.0888,96.1474,31770.0
2023-07-10 15:00:00,98.37,98.39,98.16,98.27,38340.0,96.1572,96.1768,95.9519,96.0595,38340.0
2023-07-10 15:30:00,98.27,98.31,98.08,98.29,157455.0,96.0595,96.0986,95.8737,96.079,157455.0
2023-07-11 09:30:00,98.28,98.52,97.99,98.26,32770.0,96.0692,96.3038,95.7858,96.0497,32770.0
2023-07-11 10:00:00,98.32,98.34,97.46,97.46,31822.0,96.1083,96.1279,95.2677,95.2677,31822.0
2023-07-11 10:30:00,97.47,97.5,97.1,97.48,41813.0,95.2775,95.3068,94.9158,95.2872,41813.0
2023-07-11 11:00:00,97.48,97.88,97.44,97.84,25688.0,95.2872,95.6782,95.2481,95.6391,25688.0
2023-07-11 11:30:00,97.83,98.0,97.8,98.0,18888.0,95.6294,95.7955,95.6,95.7955,18888.0
2023-07-11 12:00:00,98.01,98.09,97.86,97.95,40235.0,95.8053,95.8835,95.6587,95.7467,40235.0
2023-07-11 12:30:00,97.93,97.93,97.7,97.71,19137.0,95.7271,95.7271,95.5023,95.5121,19137.0
2023-07-11 13:00:00,97.7,97.8,97.63,97.63,14393.0,95.5023,95.6,95.4339,95.4339,14393.0
2023-07-11 13:30:00,97.63,97.64,97.42,97.48,27586.0,95.4339,95.4436,95.2286,95.2872,27586.0
2023-07-11 14:00:00,97.48,97.6,97.44,97.52,18043.0,95.2872,95.4045,95.2481,95.3263,18043.0
2023-07-11 14:30:00,97.53,97.69,97.46,97.68,25430.0,95.3361,95.4925,95.2677,95.4827,25430.0
2023-07-11 15:00:00,97.67,97.68,97.43,97.48,33587.0,95.473,95.4827,95.2384,95.2872,33587.0
2023-07-11 15:30:00,97.48,97.91,97.46,97.8,147677.0,95.2872,95.7076,95.2677,95.6,147677.0
2023-07-12 09:30:00,97.7,98.16,97.43,98.16,24144.0,95.5023,95.9519,95.2384,95.9519,24144.0
2023-07-12 10:00:00,98.15,98.42,97.96,98.05,23102.0,95.9422,96.2061,95.7564,95.8444,23102.0
2023-07-12 10:30:00,98.09,98.25,97.99,98.0,18914.0,95.8835,96.0399,95.7858,95.7955,18914.0
2023-07-12 11:00:00,97.98,98.28,97.91,98.17,15912.0,95.776,96.0692,95.7076,95.9617,15912.0
2023-07-12 11:30:00,98.18,98.47,98.18,98.29,16329.0,95.9715,96.255,95.9715,96.079,16329.0
2023-07-12 12:00:00,98.27,98.43,98.22,98.22,14756.0,96.0595,96.2159,96.0106,96.0106,14756.0
2023-07-12 12:30:00,98.17,98.4,98.17,98.26,17821.0,95.9617,96.1865,95.9617,96.0497,17821.0
2023-07-12 13:00:00,98.27,98.36,98.26,98.33,11502.0,96.0595,96.1474,96.0497,96.1181,11502.0
2023-07-12 13:30:00,98.34,98.34,98.2,98.24,12049.0,96.1279,96.1279,95.991,96.0301,12049.0
2023-07-12 14:00:00,98.23,98.32,98.17,98.18,15651.0,96.0204,96.1083,95.9617,95.9715,15651.0
2023-07-12 14:30:00,98.18,98.22,98.05,98.16,21112.0,95.9715,96.0106,95.8444,95.9519,21112.0
2023-07-12 15:00:00,98.16,98.21,97.99,98.04,23799.0,95.9519,96.0008,95.7858,95.8346,23799.0
2023-07-12 15:30:00,98.05,98.34,98.05,98.27,112759.0,95.8444,96.1279,95.8444,96.0595,112759.0
2023-07-13 09:30:00,97.95,98.45,97.91,97.95,26687.0,95.7467,96.2354,95.7076,95.7467,26687.0
2023-07-13 10:00:00,97.95,98.03,97.82,98.01,15147.0,95.7467,95.8249,95.6196,95.8053,15147.0
2023-07-13 10:30:00,98.04,98.04,97.48,97.55,26045.0,95.8346,95.8346,95.2872,95.3557,26045.0
2023-07-13 11:00:00,97.56,97.96,97.44,97.96,24021.0,95.3654,95.7564,95.2481,95.7564,24021.0
2023-07-13 11:30:00,97.95,98.02,97.82,97.86,19745.0,95.7467,95.8151,95.6196,95.6587,19745.0
2023-07-13 12:00:00,97.88,98.02,97.88,97.93,15725.0,95.6782,95.8151,95.6782,95.7271,15725.0
2023-07-13 12:30:00,97.94,98.04,97.92,98.03,11727.0,95.7369,95.8346,95.7173,95.8249,11727.0
2023-07-13 13:00:00,98.04,98.07,97.96,98.0,13669.0,95.8346,95.864,95.7564,95.7955,13669.0
2023-07-13 13:30:00,98.0,98.0,97.89,97.92,14879.0,95.7955,95.7955,95.688,95.7173,14879.0
2023-07-13 14:00:00,97.91,98.07,97.89,97.93,14810.0,95.7076,95.864,95.688,95.7271,14810.0
2023-07-13 14:30:00,97.94,98.07,97.94,98.02,21288.0,95.7369,95.864,95.7369,95.8151,21288.0
2023-07-13 15:00:00,98.03,98.11,98.0,98.07,17356.0,95.8249,95.9031,95.7955,95.864,17356.0
2023-07-13 15:30:00,98.08,98.21,98.0,98.01,109020.0,95.8737,96.0008,95.7955,95.8053,109020.0
2023-07-14 09:30:00,98.04,98.24,97.62,98.19,28127.0,95.8346,96.0301,95.4241,95.9813,28127.0
2023-07-14 10:00:00,98.17,98.17,97.85,97.98,15359.0,95.9617,95.9617,95.6489,95.776,15359.0
2023-07-14 10:30:00,98.01,98.4,98.01,98.29,18628.0,95.8053,96.1865,95.8053,96.079,18628.0
2023-07-14 11:00:00,98.29,98.36,98.15,98.3,15065.0,96.079,96.1474,95.9422,96.0888,15065.0
2023-07-14 11:30:00,98.32,98.35,98.13,98.13,16387.0,96.1083,96.1377,95.9226,95.9226,16387.0
2023-07-14 12:00:00,98.16,98.33,98.16,98.26,13037.0,95.9519,96.1181,95.9519,96.0497,13037.0
2023-07-14 12:30:00,98.24,98.51,98.24,98.45,14908.0,96.0301,96.2941,96.0301,96.2354,14908.0
2023-07-14 13:00:00,98.47,98.58,98.45,98.5,12688.0,96.255,96.3625,96.2354,96.2843,12688.0
2023-07-14 13:30:00,98.51,98.58,98.44,98.55,12865.0,96.2941,96.3625,96.2256,96.3332,12865.0
2023-07-14 14:00:00,98.56,98.6,98.42,98.49,13528.0,96.343,96.3821,96.2061,96.2745,13528.0
2023-07-14 14:30:00,98.52,98.67,98.52,98.64,17355.0,96.3038,96.4505,96.3038,96.4212,17355.0
2023-07-14 15:00:00,98.64,98.82,98.54,98.82,22478.0,96.4212,96.5971,96.3234,96.5971,22478.0
2023-07-14 15:30:00,98.86,98.94,98.7,98.84,139010.0,96.6362,96.7144,96.4798,96.6167,139010.0
2023-07-17 09:30:00,98.73,98.91,98.13,98.82,24723.0,96.5091,96.6851,95.9226,96.5971,24723.0
2023-07-17 10:00:00,98.8,98.96,98.68,98.77,13263.0,96.5776,96.734,96.4603,96.5482,13263.0
2023-07-17 10:30:00,98.77,98.77,98.43,98.46,18686.0,96.5482,96.5482,96.2159,96.2452,18686.0
2023-07-17 11:00:00,98.43,98.6,98.33,98.58,12800.0,96.2159,96.3821,96.1181,96.3625,12800.0
2023-07-17 11:30:00,98.59,98.69,98.37,98.47,25224.0,96.3723,96.47,96.1572,96.255,25224.0
2023-07-17 12:00:00,98.49,98.49,98.22,98.35,12116.0,96.2745,96.2745,96.0106,96.1377,12116.0
2023-07-17 12:30:00,98.33,98.4,98.2,98.3,13383.0,96.1181,96.1865,95.991,96.0888,13383.0
2023-07-17 13:00:00,98.3,98.3,98.06,98.08,11112.0,96.0888,96.0888,95.8542,95.8737,11112.0
2023-07-17 13:30:00,98.09,98.21,98.0,98.21,18557.0,95.8835,96.0008,95.7955,96.0008,18557.0
2023-07-17 14:00:00,98.19,98.31,98.15,98.21,19673.0,95.9813,96.0986,95.9422,96.0008,19673.0
2023-07-17 14:30:00,98.2,98.25,98.14,98.15,18798.0,95.991,96.0399,95.9324,95.9422,18798.0
2023-07-17 15:00:00,98.15,98.43,98.12,98.39,22079.0,95.9422,96.2159,95.9128,96.1768,22079.0
2023-07-17 15:30:00,98.39,98.53,98.3,98.38,118466.0,96.1768,96.3136,96.0888,96.167,118466.0
2023-07-18 09:30:00,98.38,98.83,98.36,98.38,34603.0,96.167,96.6069,96.1474,96.167,34603.0
2023-07-18 10:00:00,98.34,98.67,98.26,98.62,22511.0,96.1279,96.4505,96.0497,96.4016,22511.0
2023-07-18 10:30:00,98.67,99.17,98.67,99.08,32893.0,96.4505,96.9392,96.4505,96.8513,32893.0
2023-07-18 11:00:00,99.1,99.26,98.96,99.06,41094.0,96.8708,97.0272,96.734,96.8317,41094.0
2023-07-18 11:30:00,99.05,99.05,98.63,98.77,24653.0,96.8219,96.8219,96.4114,96.5482,24653.0
2023-07-18 12:00:00,98.77,98.77,98.26,98.32,19817.0,96.5482,96.5482,96.0497,96.1083,19817.0
2023-07-18 12:30:00,98.27,98.27,98.08,98.1,12941.0,96.0595,96.0595,95.8737,95.8933,12941.0
2023-07-18 13:00:00,98.09,98.17,97.96,98.09,21889.0,95.8835,95.9617,95.7564,95.8835,21889.0
2023-07-18 13:30:00,98.1,98.19,98.0,98.1,22993.0,95.8933,95.9813,95.7955,95.8933,22993.0
2023-07-18 14:00:00,98.09,98.16,98.04,98.16,13772.0,95.8835,95.9519,95.8346,95.9519,13772.0
2023-07-18 14:30:00,98.18,98.18,97.91,97.93,16229.0,95.9715,95.9715,95.7076,95.7271,16229.0
2023-07-18 15:00:00,97.92,98.14,97.83,98.1,19914.0,95.7173,95.9324,95.6294,95.8933,19914.0
2023-07-18 15:30:00,98.09,98.19,98.04,98.18,113518.0,95.8835,95.9813,95.8346,95.9715,113518.0
2023-07-19 09:30:00,98.35,98.56,98.05,98.06,51669.0,96.1377,96.343,95.8444,95.8542,51669.0
2023-07-19 10:00:00,98.02,98.21,97.7,97.7,35088.0,95.8151,96.0008,95.5023,95.5023,35088.0
2023-07-19 10:30:00,97.66,97.71,97.35,97.48,35899.0,95.4632,95.5121,95.1602,95.2872,35899.0
2023-07-19 11:00:00,97.48,97.71,97.4,97.42,24047.0,95.2872,95.5121,95.209,95.2286,24047.0
2023-07-19 11:30:00,97.43,97.71,97.39,97.7,24991.0,95.2384,95.5121,95.1993,95.5023,24991.0
2023-07-19 12:00:00,97.71,97.84,97.56,97.79,33058.0,95.5121,95.6391,95.3654,95.5903,33058.0
2023-07-19 12:30:00,97.79,97.88,97.72,97.87,30077.0,95.5903,95.6782,95.5218,95.6685,30077.0
2023-07-19 13:00:00,97.87,98.02,97.81,97.93,35749.0,95.6685,95.8151,95.6098,95.7271,35749.0
2023-07-19 13:30:00,97.94,98.0,97.81,97.89,38838.0,95.7369,95.7955,95.6098,95.688,38838.0
2023-07-19 14:00:00,97.89,97.96,97.82,97.94,35443.0,95.688,95.7564,95.6196,95.7369,35443.0
2023-07-19 14:30:00,97.95,98.19,97.95,98.13,25977.0,95.7467,95.9813,95.7467,95.9226,25977.0
2023-07-19 15:00:00,98.13,98.25,98.06,98.14,33785.0,95.9226,96.0399,95.8542,95.9324,33785.0
2023-07-19 15:30:00,98.14,98.31,98.03,98.28,261010.0,95.9324,96.0986,95.8249,96.0692,261010.0
2023-07-20 09:30:00,97.98,98.05,96.03,96.08,77366.0,95.776,95.8444,93.8699,93.9187,77366.0
2023-07-20 10:00:00,96.16,97.4,96.04,97.19,140416.0,93.9969,95.209,93.8796,95.0038,140416.0
2023-07-20 10:30:00,97.24,97.67,97.22,97.56,47198.0,95.0526,95.473,95.0331,95.3654,47198.0
2023-07-20 11:00:00,97.58,97.62,97.24,97.39,42516.0,95.385,95.4241,95.0526,95.1993,42516.0
2023-07-20 11:30:00,97.4,97.65,97.39,97.58,33908.0,95.209,95.4534,95.1993,95.385,33908.0
2023-07-20 12:00:00,97.55,97.7,97.46,97.54,34747.0,95.3557,95.5023,95.2677,95.3459,34747.0
2023-07-20 12:30:00,97.54,97.66,97.49,97.59,27587.0,95.3459,95.4632,95.297,95.3948,27587.0
2023-07-20 13:00:00,97.6,97.73,97.55,97.56,30820.0,95.4045,95.5316,95.3557,95.3654,30820.0
2023-07-20 13:30:00,97.55,97.64,97.38,97.45,30393.0,95.3557,95.4436,95.1895,95.2579,30393.0
2023-07-20 14:00:00,97.44,97.55,97.35,97.46,31062.0,95.2481,95.3557,95.1602,95.2677,31062.0
2023-07-20 14:30:00,97.46,97.51,97.33,97.46,58147.0,95.2677,95.3166,95.1406,95.2677,58147.0
2023-07-20 15:00:00,97.47,97.56,97.34,97.37,68510.0,95.2775,95.3654,95.1504,95.1797,68510.0
2023-07-20 15:30:00,97.38,97.44,97.15,97.26,309395.0,95.1895,95.2481,94.9647,95.0722,309395.0
2023-07-21 09:30:00,97.3,98.08,97.3,98.06,108588.0,95.1113,95.8737,95.1113,95.8542,108588.0
2023-07-21 10:00:00,98.07,98.31,98.03,98.19,37737.0,95.864,96.0986,95.8249,95.9813,37737.0
2023-07-21 10:30:00,98.21,98.33,98.04,98.24,50370.0,96.0008,96.1181,95.8346,96.0301,50370.0
2023-07-21 11:00:00,98.26,98.44,98.17,98.23,34165.0,96.0497,96.2256,95.9617,96.0204,34165.0
2023-07-21 11:30:00,98.23,98.43,98.21,98.34,39497.0,96.0204,96.2159,96.0008,96.1279,39497.0
2023-07-21 12:00:00,98.33,98.61,98.27,98.6,28593.0,96.1181,96.3918,96.0595,96.3821,28593.0
2023-07-21 12:30:00,98.6,98.65,98.35,98.45,29027.0,96.3821,96.4309,96.1377,96.2354,29027.0
2023-07-21 13:00:00,98.47,98.47,98.28,98.31,24851.0,96.255,96.255,96.0692,96.0986,24851.0
2023-07-21 13:30:00,98.29,98.51,98.29,98.34,43826.0,96.079,96.2941,96.079,96.1279,43826.0
2023-07-21 14:00:00,98.36,98.37,98.16,98.27,31351.0,96.1474,96.1572,95.9519,96.0595,31351.0
2023-07-21 14:30:00,98.29,98.38,98.22,98.32,22636.0,96.079,96.167,96.0106,96.1083,22636.0
2023-07-21 15:00:00,98.32,98.38,98.19,98.24,39017.0,96.1083,96.167,95.9813,96.0301,39017.0
2023-07-21 15:30:00,98.23,98.28,97.98,98.1,242160.0,96.0204,96.0692,95.776,95.8933,242160.0
2023-07-24 09:30:00,98.07,98.34,97.66,98.2,48417.0,95.864,96.1279,95.4632,95.991,48417.0
2023-07-24 10:00:00,98.25,98.25,97.7,97.75,31356.0,96.0399,96.0399,95.5023,95.5512,31356.0
2023-07-24 10:30:00,97.76,97.92,97.75,97.83,31872.0,95.5609,95.7173,95.5512,95.6294,31872.0
2023-07-24 11:00:00,97.84,97.89,97.71,97.77,26566.0,95.6391,95.688,95.5121,95.5707,26566.0
2023-07-24 11:30:00,97.78,97.89,97.73,97.88,22268.0,95.5805,95.688,95.5316,95.6782,22268.0
2023-07-24 12:00:00,97.9,97.91,97.72,97.77,18394.0,95.6978,95.7076,95.5218,95.5707,18394.0
2023-07-24 12:30:00,97.8,97.89,97.77,97.77,23178.0,95.6,95.688,95.5707,95.5707,23178.0
2023-07-24 13:00:00,97.76,97.84,97.65,97.73,24780.0,95.5609,95.6391,95.4534,95.5316,24780.0
2023-07-24 13:30:00,97.74,97.98,97.73,97.98,20015.0,95.5414,95.776,95.5316,95.776,20015.0
2023-07-24 14:00:00,97.99,98.08,97.93,98.03,19848.0,95.7858,95.8737,95.7271,95.8249,19848.0
2023-07-24 14:30:00,98.02,98.1,97.96,98.05,34122.0,95.8151,95.8933,95.7564,95.8444,34122.0
2023-07-24 15:00:00,98.05,98.13,98.04,98.11,35545.0,95.8444,95.9226,95.8346,95.9031,35545.0
2023-07-24 15:30:00,98.13,98.25,97.89,98.08,167119.0,95.9226,96.0399,95.688,95.8737,167119.0
2023-07-25 09:30:00,98.37,98.37,97.54,97.83,43752.0,96.1572,96.1572,95.3459,95.6294,43752.0
2023-07-25 10:00:00,97.77,98.11,97.69,98.02,53547.0,95.5707,95.9031,95.4925,95.8151,53547.0
2023-07-25 10:30:00,98.04,98.17,97.88,97.88,36896.0,95.8346,95.9617,95.6782,95.6782,36896.0
2023-07-25 11:00:00,97.86,97.94,97.76,97.86,24945.0,95.6587,95.7369,95.5609,95.6587,24945.0
2023-07-25 11:30:00,97.85,97.89,97.7,97.78,23805.0,95.6489,95.688,95.5023,95.5805,23805.0
2023-07-25 12:00:00,97.79,97.79,97.57,97.59,14572.0,95.5903,95.5903,95.3752,95.3948,14572.0
2023-07-25 12:30:00,97.57,97.62,97.25,97.31,28361.0,95.3752,95.4241,95.0624,95.1211,28361.0
2023-07-25 13:00:00,97.35,97.4,97.22,97.23,38549.0,95.1602,95.209,95.0331,95.0429,38549.0
2023-07-25 13:30:00,97.23,97.4,97.23,97.26,50104.0,95.0429,95.209,95.0429,95.0722,50104.0
2023-07-25 14:00:00,97.25,97.48,97.19,97.47,39427.0,95.0624,95.2872,95.0038,95.2775,39427.0
2023-07-25 14:30:00,97.47,97.78,97.45,97.71,39144.0,95.2775,95.5805,95.2579,95.5121,39144.0
2023-07-25 15:00:00,97.73,97.73,97.45,97.54,36283.0,95.5316,95.5316,95.2579,95.3459,36283.0
2023-07-25 15:30:00,97.54,97.98,97.52,97.97,178452.0,95.3459,95.776,95.3263,95.7662,178452.0
2023-07-26 09:30:00,97.93,97.93,97.3,97.4,31262.0,95.7271,95.7271,95.1113,95.209,31262.0
2023-07-26 10:00:00,97.35,97.81,97.3,97.68,40276.0,95.1602,95.6098,95.1113,95.4827,40276.0
2023-07-26 10:30:00,97.69,98.29,97.65,98.25,35122.0,95.4925,96.079,95.4534,96.0399,35122.0
2023-07-26 11:00:00,98.26,98.34,97.94,98.02,23753.0,96.0497,96.1279,95.7369,95.8151,23753.0
2023-07-26 11:30:00,98.01,98.02,97.72,97.82,24491.0,95.8053,95.8151,95.5218,95.6196,24491.0
2023-07-26 12:00:00,97.83,98.01,97.81,97.98,20419.0,95.6294,95.8053,95.6098,95.776,20419.0
2023-07-26 12:30:00,98.0,98.05,97.8,97.82,25714.0,95.7955,95.8444,95.6,95.6196,25714.0
2023-07-26 13:00:00,97.82,97.89,97.73,97.84,22077.0,95.6196,95.688,95.5316,95.6391,22077.0
2023-07-26 13:30:00,97.86,97.94,97.78,97.87,31272.0,95.6587,95.7369,95.5805,95.6685,31272.0
2023-07-26 14:00:00,97.84,97.88,97.64,97.8,39935.0,95.6391,95.6782,95.4436,95.6,39935.0
2023-07-26 14:30:00,97.8,97.97,97.75,97.89,48548.0,95.6,95.7662,95.5512,95.688,48548.0
2023-07-26 15:00:00,97.88,97.88,97.38,97.54,45203.0,95.6782,95.6782,95.1895,95.3459,45203.0
2023-07-26 15:30:00,97.53,97.91,97.5,97.91,226235.0,95.3361,95.7076,95.3068,95.7076,226235.0
2023-07-27 09:30:00,97.88,98.23,97.77,97.95,45639.0,95.6782,96.0204,95.5707,95.7467,45639.0
2023-07-27 10:00:00,97.91,97.96,97.58,97.93,57202.0,95.7076,95.7564,95.385,95.7271,57202.0
2023-07-27 10:30:00,97.92,98.04,97.72,97.91,74405.0,95.7173,95.8346,95.5218,95.7076,74405.0
2023-07-27 11:00:00,97.92,97.92,97.45,97.47,110492.0,95.7173,95.7173,95.2579,95.2775,110492.0
2023-07-27 11:30:00,97.47,97.52,97.31,97.41,81524.0,95.2775,95.3263,95.1211,95.2188,81524.0
2023-07-27 12:00:00,97.4,97.43,97.06,97.11,115186.0,95.209,95.2384,94.8767,94.9256,115186.0
2023-07-27 12:30:00,97.11,97.15,96.91,96.96,80391.0,94.9256,94.9647,94.7301,94.7789,80391.0
2023-07-27 13:00:00,96.96,97.02,96.44,96.44,81202.0,94.7789,94.8376,94.2706,94.2706,81202.0
2023-07-27 13:30:00,96.41,96.6,96.34,96.5,64428.0,94.2413,94.427,94.1729,94.3293,64428.0
2023-07-27 14:00:00,96.49,96.59,96.37,96.44,75801.0,94.3195,94.4173,94.2022,94.2706,75801.0
2023-07-27 14:30:00,96.44,96.49,96.24,96.39,61925.0,94.2706,94.3195,94.0751,94.2218,61925.0
2023-07-27 15:00:00,96.39,96.48,96.18,96.19,82151.0,94.2218,94.3097,94.0165,94.0263,82151.0
2023-07-27 15:30:00,96.19,96.26,95.84,95.96,458544.0,94.0263,94.0947,93.6841,93.8014,458544.0
2023-07-28 09:30:00,97.02,98.4,96.69,96.73,65328.0,94.8376,96.1865,94.515,94.5541,65328.0
2023-07-28 10:00:00,96.86,97.04,95.95,96.83,60597.0,94.6812,94.8571,93.7917,94.6519,60597.0
2023-07-28 10:30:00,96.8,97.47,96.33,97.19,73666.0,94.6225,95.2775,94.1631,95.0038,73666.0
2023-07-28 11:00:00,97.13,97.47,96.8,96.87,47886.0,94.9451,95.2775,94.6225,94.691,47886.0
2023-07-28 11:30:00,96.91,97.17,96.76,97.12,43251.0,94.7301,94.9842,94.5834,94.9353,43251.0
2023-07-28 12:00:00,97.1,97.1,96.73,97.06,26659.0,94.9158,94.9158,94.5541,94.8767,26659.0
2023-07-28 12:30:00,97.08,97.26,96.96,97.0,25793.0,94.8962,95.0722,94.7789,94.818,25793.0
2023-07-28 13:00:00,96.97,97.03,96.77,96.79,21503.0,94.7887,94.8474,94.5932,94.6128,21503.0
2023-07-28 13:30:00,96.78,96.86,96.6,96.6,28086.0,94.603,94.6812,94.427,94.427,28086.0
2023-07-28 14:00:00,96.61,96.81,96.61,96.8,35465.0,94.4368,94.6323,94.4368,94.6225,35465.0
2023-07-28 14:30:00,96.8,97.11,96.8,96.95,32620.0,94.6225,94.9256,94.6225,94.7692,32620.0
2023-07-28 15:00:00,96.96,97.21,96.95,97.05,39193.0,94.7789,95.0233,94.7692,94.8669,39193.0
2023-07-28 15:30:00,97.06,97.14,96.84,97.05,302442.0,94.8767,94.9549,94.6616,94.8669,302442.0
2023-07-31 09:30:00,97.37,97.5,95.02,96.05,126913.0,95.1797,95.3068,92.8826,93.8894,126913.0
2023-07-31 10:00:00,96.06,96.06,95.06,95.29,73413.0,93.8992,93.8992,92.9217,93.1465,73413.0
2023-07-31 10:30:00,95.28,95.99,94.69,95.86,115616.0,93.1367,93.8308,92.56,93.7037,115616.0
2023-07-31 11:00:00,95.88,96.19,95.75,96.09,151476.0,93.7232,94.0263,93.5962,93.9285,151476.0
2023-07-31 11:30:00,96.08,96.95,95.76,96.66,574033.0,93.9187,94.7692,93.6059,94.4857,574033.0
2023-07-31 12:00:00,96.64,96.65,95.42,95.83,142502.0,94.4661,94.4759,93.2736,93.6744,142502.0
2023-07-31 12:30:00,95.9,95.98,95.52,95.57,26619.0,93.7428,93.821,93.3713,93.4202,26619.0
2023-07-31 13:00:00,95.54,95.77,95.44,95.77,37765.0,93.3909,93.6157,93.2931,93.6157,37765.0
2023-07-31 13:30:00,95.78,95.86,95.67,95.75,42910.0,93.6255,93.7037,93.518,93.5962,42910.0
2023-07-31 14:00:00,95.75,95.82,95.4,95.51,48647.0,93.5962,93.6646,93.254,93.3616,48647.0
2023-07-31 14:30:00,95.51,95.63,95.35,95.45,39323.0,93.3616,93.4789,93.2052,93.3029,39323.0
2023-07-31 15:00:00,95.44,95.54,95.29,95.54,56862.0,93.2931,93.3909,93.1465,93.3909,56862.0
2023-07-31 15:30:00,95.54,95.69,95.26,95.67,326959.0,93.3909,93.5375,93.1172,93.518,326959.0
2023-08-01 09:30:00,95.8,96.38,95.8,96.19,42479.0,93.645,94.212,93.645,94.0263,42479.0
2023-08-01 10:00:00,96.18,96.44,95.92,96.32,43817.0,94.0165,94.2706,93.7623,94.1533,43817.0
2023-08-01 10:30:00,96.22,96.33,95.96,96.22,40604.0,94.0556,94.1631,93.8014,94.0556,40604.0
2023-08-01 11:00:00,96.24,96.66,96.14,96.61,51695.0,94.0751,94.4857,93.9774,94.4368,51695.0
2023-08-01 11:30:00,96.6,96.63,96.23,96.34,25262.0,94.427,94.4564,94.0654,94.1729,25262.0
2023-08-01 12:00:00,96.3,96.32,96.04,96.05,17132.0,94.1338,94.1533,93.8796,93.8894,17132.0
2023-08-01 12:30:00,96.08,96.08,95.96,96.0,15626.0,93.9187,93.9187,93.8014,93.8405,15626.0
2023-08-01 13:00:00,96.0,96.13,95.97,96.1,17305.0,93.8405,93.9676,93.8112,93.9383,17305.0
2023-08-01 13:30:00,96.1,96.1,95.95,96.05,16151.0,93.9383,93.9383,93.7917,93.8894,16151.0
2023-08-01 14:00:00,96.05,96.19,96.05,96.17,16068.0,93.8894,94.0263,93.8894,94.0067,16068.0
2023-08-01 14:30:00,96.15,96.36,96.07,96.24,36885.0,93.9872,94.1924,93.909,94.0751,36885.0
2023-08-01 15:00:00,96.22,96.28,96.14,96.25,29256.0,94.0556,94.1142,93.9774,94.0849,29256.0
2023-08-01 15:30:00,96.25,96.37,96.07,96.37,136319.0,94.0849,94.2022,93.909,94.2022,136319.0
2023-08-02 09:30:00,96.55,96.88,96.1,96.53,59653.0,94.3782,94.7007,93.9383,94.3586,59653.0
2023-08-02 10:00:00,96.52,96.68,95.92,96.05,41371.0,94.3488,94.5052,93.7623,93.8894,41371.0
2023-08-02 10:30:00,96.06,96.55,96.03,96.51,35229.0,93.8992,94.3782,93.8699,94.3391,35229.0
2023-08-02 11:00:00,96.48,96.73,96.46,96.73,32028.0,94.3097,94.5541,94.2902,94.5541,32028.0
2023-08-02 11:30:00,96.72,97.1,96.72,97.04,50709.0,94.5443,94.9158,94.5443,94.8571,50709.0
2023-08-02 12:00:00,97.05,97.56,97.03,97.37,31490.0,94.8669,95.3654,94.8474,95.1797,31490.0
2023-08-02 12:30:00,97.4,97.49,97.32,97.34,23511.0,95.209,95.297,95.1308,95.1504,23511.0
2023-08-02 13:00:00,97.34,97.43,97.24,97.38,35741.0,95.1504,95.2384,95.0526,95.1895,35741.0
2023-08-02 13:30:00,97.39,97.44,97.21,97.32,30617.0,95.1993,95.2481,95.0233,95.1308,30617.0
2023-08-02 14:00:00,97.32,97.33,96.88,96.95,31333.0,95.1308,95.1406,94.7007,94.7692,31333.0
2023-08-02 14:30:00,96.94,96.99,96.8,96.8,39463.0,94.7594,94.8083,94.6225,94.6225,39463.0
2023-08-02 15:00:00,96.79,97.04,96.79,96.98,54978.0,94.6128,94.8571,94.6128,94.7985,54978.0
2023-08-02 15:30:00,96.99,97.03,96.71,96.77,243751.0,94.8083,94.8474,94.5346,94.5932,243751.0
2023-08-03 09:30:00,97.12,97.22,96.49,96.76,67588.0,94.9353,95.0331,94.3195,94.5834,67588.0
2023-08-03 10:00:00,96.65,96.78,96.19,96.2,43797.0,94.4759,94.603,94.0263,94.036,43797.0
2023-08-03 10:30:00,96.2,96.28,95.73,95.73,72147.0,94.036,94.1142,93.5766,93.5766,72147.0
2023-08-03 11:00:00,95.73,95.8,95.6,95.7,49719.0,93.5766,93.645,93.4495,93.5473,49719.0
2023-08-03 11:30:00,95.7,95.72,95.3,95.52,44760.0,93.5473,93.5668,93.1563,93.3713,44760.0
2023-08-03 12:00:00,95.47,95.63,95.28,95.28,40960.0,93.3225,93.4789,93.1367,93.1367,40960.0
2023-08-03 12:30:00,95.25,95.71,95.24,95.62,42809.0,93.1074,93.5571,93.0976,93.4691,42809.0
2023-08-03 13:00:00,95.64,95.67,95.44,95.53,28402.0,93.4886,93.518,93.2931,93.3811,28402.0
2023-08-03 13:30:00,95.52,95.52,95.31,95.45,25744.0,93.3713,93.3713,93.1661,93.3029,25744.0
2023-08-03 14:00:00,95.46,95.5,95.33,95.44,32491.0,93.3127,93.3518,93.1856,93.2931,32491.0
2023-08-03 14:30:00,95.42,95.44,95.24,95.43,42805.0,93.2736,93.2931,93.0976,93.2834,42805.0
2023-08-03 15:00:00,95.43,95.48,95.2,95.2,45637.0,93.2834,93.3322,93.0585,93.0585,45637.0
2023-08-03 15:30:00,95.2,95.3,95.1,95.1,213760.0,93.0585,93.1563,92.9608,92.9608,213760.0
2023-08-04 09:30:00,94.93,95.24,94.57,94.96,44753.0,92.7946,93.0976,92.4427,92.8239,44753.0
2023-08-04 10:00:00,94.95,94.99,94.66,94.94,34723.0,92.8142,92.8533,92.5307,92.8044,34723.0
2023-08-04 10:30:00,94.95,95.0,94.7,94.75,80156.0,92.8142,92.863,92.5698,92.6187,80156.0
2023-08-04 11:00:00,94.74,94.84,94.6,94.8,58275.0,92.6089,92.7066,92.472,92.6675,58275.0
2023-08-04 11:30:00,94.8,94.8,94.38,94.5,73956.0,92.6675,92.6675,92.257,92.3743,73956.0
2023-08-04 12:00:00,94.5,94.97,94.49,94.97,23708.0,92.3743,92.8337,92.3645,92.8337,23708.0
2023-08-04 12:30:00,94.99,95.31,94.93,95.31,25873.0,92.8533,93.1661,92.7946,93.1661,25873.0
2023-08-04 13:00:00,95.34,95.35,95.0,95.03,28673.0,93.1954,93.2052,92.863,92.8924,28673.0
2023-08-04 13:30:00,95.03,95.2,95.02,95.13,34421.0,92.8924,93.0585,92.8826,92.9901,34421.0
2023-08-04 14:00:00,95.13,95.13,94.76,94.78,33878.0,92.9901,92.9901,92.6284,92.648,33878.0
2023-08-04 14:30:00,94.76,94.87,94.66,94.84,41346.0,92.6284,92.736,92.5307,92.7066,41346.0
2023-08-04 15:00:00,94.87,94.88,94.55,94.62,26740.0,92.736,92.7457,92.4232,92.4916,26740.0
2023-08-04 15:30:00,94.62,94.65,94.45,94.65,120074.0,92.4916,92.5209,92.3254,92.5209,120074.0
2023-08-07 09:30:00,94.65,95.5,94.65,95.34,40697.0,92.5209,93.3518,92.5209,93.1954,40697.0
2023-08-07 10:00:00,95.34,95.76,95.26,95.75,18823.0,93.1954,93.6059,93.1172,93.5962,18823.0
2023-08-07 10:30:00,95.76,95.78,95.52,95.68,26733.0,93.6059,93.6255,93.3713,93.5277,26733.0
2023-08-07 11:00:00,95.69,95.79,95.54,95.59,28797.0,93.5375,93.6353,93.3909,93.4398,28797.0
2023-08-07 11:30:00,95.59,95.68,95.56,95.64,17675.0,93.4398,93.5277,93.4104,93.4886,17675.0
2023-08-07 12:00:00,95.64,95.68,95.51,95.53,14741.0,93.4886,93.5277,93.3616,93.3811,14741.0
2023-08-07 12:30:00,95.54,95.55,95.32,95.5,22624.0,93.3909,93.4007,93.1758,93.3518,22624.0
2023-08-07 13:00:00,95.52,95.68,95.5,95.61,19860.0,93.3713,93.5277,93.3518,93.4593,19860.0
2023-08-07 13:30:00,95.6,95.65,95.48,95.5,25863.0,93.4495,93.4984,93.3322,93.3518,25863.0
2023-08-07 14:00:00,95.51,95.56,95.38,95.4,16548.0,93.3616,93.4104,93.2345,93.254,16548.0
2023-08-07 14:30:00,95.41,95.73,95.41,95.68,25583.0,93.2638,93.5766,93.2638,93.5277,25583.0
2023-08-07 15:00:00,95.69,95.71,95.41,95.5,29168.0,93.5375,93.5571,93.2638,93.3518,29168.0
2023-08-07 15:30:00,95.49,95.69,95.41,95.68,134628.0,93.342,93.5375,93.2638,93.5277,134628.0
2023-08-08 09:30:00,96.15,96.15,95.44,95.59,59359.0,93.9872,93.9872,93.2931,93.4398,59359.0
2023-08-08 10:00:00,95.55,95.87,95.45,95.51,50358.0,93.4007,93.7135,93.3029,93.3616,50358.0
2023-08-08 10:30:00,95.52,95.76,95.38,95.72,42009.0,93.3713,93.6059,93.2345,93.5668,42009.0
2023-08-08 11:00:00,95.69,95.78,95.45,95.53,28061.0,93.5375,93.6255,93.3029,93.3811,28061.0
2023-08-08 11:30:00,95.54,95.6,95.26,95.27,46170.0,93.3909,93.4495,93.1172,93.127,46170.0
2023-08-08 12:00:00,95.3,95.54,95.24,95.44,38683.0,93.1563,93.3909,93.0976,93.2931,38683.0
2023-08-08 12:30:00,95.44,95.66,95.27,95.34,48839.0,93.2931,93.5082,93.127,93.1954,48839.0
2023-08-08 13:00:00,95.3,95.54,95.28,95.37,50266.0,93.1563,93.3909,93.1367,93.2247,50266.0
2023-08-08 13:30:00,95.34,95.52,95.33,95.41,45982.0,93.1954,93.3713,93.1856,93.2638,45982.0
2023-08-08 14:00:00,95.39,95.56,95.33,95.39,56731.0,93.2443,93.4104,93.1856,93.2443,56731.0
2023-08-08 14:30:00,95.36,95.52,95.26,95.5,38826.0,93.2149,93.3713,93.1172,93.3518,38826.0
2023-08-08 15:00:00,95.48,95.65,95.47,95.6,57421.0,93.3322,93.4984,93.3225,93.4495,57421.0
2023-08-08 15:30:00,95.59,95.73,95.49,95.5,259316.0,93.4398,93.5766,93.342,93.3518,259316.0
2023-08-09 09:30:00,95.51,95.87,95.44,95.87,18802.0,93.3616,93.7135,93.2931,93.7135,18802.0
2023-08-09 10:00:00,95.84,96.41,95.84,96.25,54763.0,93.6841,94.2413,93.6841,94.0849,54763.0
2023-08-09 10:30:00,96.29,96.68,96.29,96.67,24894.0,94.124,94.5052,94.124,94.4955,24894.0
2023-08-09 11:00:00,96.66,96.75,96.4,96.52,29501.0,94.4857,94.5737,94.2315,94.3488,29501.0
2023-08-09 11:30:00,96.54,96.58,96.12,96.23,22377.0,94.3684,94.4075,93.9578,94.0654,22377.0
2023-08-09 12:00:00,96.23,96.57,96.17,96.29,30848.0,94.0654,94.3977,94.0067,94.124,30848.0
2023-08-09 12:30:00,96.28,96.52,96.17,96.52,38250.0,94.1142,94.3488,94.0067,94.3488,38250.0
2023-08-09 13:00:00,96.49,96.68,96.43,96.68,20342.0,94.3195,94.5052,94.2609,94.5052,20342.0
2023-08-09 13:30:00,96.69,96.71,96.4,96.47,14784.0,94.515,94.5346,94.2315,94.3,14784.0
2023-08-09 14:00:00,96.47,96.61,96.41,96.49,23084.0,94.3,94.4368,94.2413,94.3195,23084.0
2023-08-09 14:30:00,96.52,96.72,96.38,96.65,34995.0,94.3488,94.5443,94.212,94.4759,34995.0
2023-08-09 15:00:00,96.65,96.67,96.4,96.42,29413.0,94.4759,94.4955,94.2315,94.2511,29413.0
2023-08-09 15:30:00,96.39,96.41,96.02,96.05,151266.0,94.2218,94.2413,93.8601,93.8894,151266.0
2023-08-10 09:30:00,96.39,97.18,96.39,96.91,33722.0,94.2218,94.994,94.2218,94.7301,33722.0
2023-08-10 10:00:00,96.87,96.99,96.8,96.88,13104.0,94.691,94.8083,94.6225,94.7007,13104.0
2023-08-10 10:30:00,96.88,97.12,96.87,96.95,13004.0,94.7007,94.9353,94.691,94.7692,13004.0
2023-08-10 11:00:00,96.95,96.95,96.64,96.8,19499.0,94.7692,94.7692,94.4661,94.6225,19499.0
2023-08-10 11:30:00,96.78,96.85,96.13,96.18,22269.0,94.603,94.6714,93.9676,94.0165,22269.0
2023-08-10 12:00:00,96.18,96.18,95.75,95.77,41475.0,94.0165,94.0165,93.5962,93.6157,41475.0
2023-08-10 12:30:00,95.77,95.92,95.56,95.59,19659.0,93.6157,93.7623,93.4104,93.4398,19659.0
2023-08-10 13:00:00,95.64,95.74,95.5,95.57,19345.0,93.4886,93.5864,93.3518,93.4202,19345.0
2023-08-10 13:30:00,95.57,95.77,95.52,95.64,35362.0,93.4202,93.6157,93.3713,93.4886,35362.0
2023-08-10 14:00:00,95.63,95.88,95.52,95.75,25138.0,93.4789,93.7232,93.3713,93.5962,25138.0
2023-08-10 14:30:00,95.75,96.03,95.74,95.97,16237.0,93.5962,93.8699,93.5864,93.8112,16237.0
2023-08-10 15:00:00,95.98,95.99,95.7,95.71,17162.0,93.821,93.8308,93.5473,93.5571,17162.0
2023-08-10 15:30:00,95.72,95.75,95.31,95.55,87486.0,93.5668,93.5962,93.1661,93.4007,87486.0
2023-08-11 09:30:00,95.83,96.41,95.46,96.25,73140.0,93.6744,94.2413,93.3127,94.0849,73140.0
2023-08-11 10:00:00,96.29,96.41,96.13,96.25,22987.0,94.124,94.2413,93.9676,94.0849,22987.0
2023-08-11 10:30:00,96.21,96.43,96.09,96.19,50646.0,94.0458,94.2609,93.9285,94.0263,50646.0
2023-08-11 11:00:00,96.21,96.24,95.86,95.95,24935.0,94.0458,94.0751,93.7037,93.7917,24935.0
2023-08-11 11:30:00,95.93,96.38,95.92,96.27,40173.0,93.7721,94.212,93.7623,94.1045,40173.0
2023-08-11 12:00:00,96.27,96.32,96.02,96.02,20748.0,94.1045,94.1533,93.8601,93.8601,20748.0
2023-08-11 12:30:00,96.01,96.02,95.87,95.88,23578.0,93.8503,93.8601,93.7135,93.7232,23578.0
2023-08-11 13:00:00,95.89,96.04,95.89,95.97,13468.0,93.733,93.8796,93.733,93.8112,13468.0
2023-08-11 13:30:00,96.0,96.04,95.82,95.94,42541.0,93.8405,93.8796,93.6646,93.7819,42541.0
2023-08-11 14:00:00,95.92,96.0,95.8,95.99,37448.0,93.7623,93.8405,93.645,93.8308,37448.0
2023-08-11 14:30:00,96.0,96.1,95.96,96.1,14543.0,93.8405,93.9383,93.8014,93.9383,14543.0
2023-08-11 15:00:00,96.09,96.22,96.02,96.17,34394.0,93.9285,94.0556,93.8601,94.0067,34394.0
2023-08-11 15:30:00,96.17,96.26,95.87,96.0,168365.0,94.0067,94.0947,93.7135,93.8405,168365.0
2023-08-14 09:30:00,95.94,96.43,95.94,96.39,67779.0,94.0504,94.5308,94.0504,94.4916,67779.0
2023-08-14 10:00:00,96.39,96.43,96.1,96.17,29817.0,94.4916,94.5308,94.2073,94.2759,29817.0
2023-08-14 10:30:00,96.17,96.23,95.96,96.04,41757.0,94.2759,94.3347,94.07,94.1485,41757.0
2023-08-14 11:00:00,96.04,96.11,95.88,95.98,100203.0,94.1485,94.2171,93.9916,94.0897,100203.0
2023-08-14 11:30:00,95.94,96.0,95.83,95.91,21101.0,94.0504,94.1093,93.9426,94.021,21101.0
2023-08-14 12:00:00,95.92,96.0,95.61,95.64,15579.0,94.0308,94.1093,93.7269,93.7563,15579.0
2023-08-14 12:30:00,95.6,95.62,95.46,95.61,16843.0,93.7171,93.7367,93.5799,93.7269,16843.0
2023-08-14 13:00:00,95.59,95.63,95.41,95.44,16467.0,93.7073,93.7465,93.5309,93.5603,16467.0
2023-08-14 13:30:00,95.46,95.49,95.29,95.31,27245.0,93.5799,93.6093,93.4132,93.4328,27245.0
2023-08-14 14:00:00,95.34,95.35,95.22,95.32,13836.0,93.4623,93.4721,93.3446,93.4427,13836.0
2023-08-14 14:30:00,95.34,95.38,95.23,95.26,26183.0,93.4623,93.5015,93.3544,93.3838,26183.0
2023-08-14 15:00:00,95.28,95.34,95.15,95.16,26243.0,93.4034,93.4623,93.276,93.2858,26243.0
2023-08-14 15:30:00,95.16,95.24,94.96,95.16,100363.0,93.2858,93.3642,93.0897,93.2858,100363.0
2023-08-15 09:30:00,94.96,95.08,94.65,94.83,31622.0,93.0897,93.2074,92.7858,92.9623,31622.0
2023-08-15 10:00:00,94.78,94.98,94.73,94.84,24233.0,92.9133,93.1093,92.8643,92.9721,24233.0
2023-08-15 10:30:00,94.84,94.87,94.65,94.76,26517.0,92.9721,93.0015,92.7858,92.8937,26517.0
2023-08-15 11:00:00,94.76,94.76,94.59,94.71,31729.0,92.8937,92.8937,92.727,92.8447,31729.0
2023-08-15 11:30:00,94.73,94.77,94.47,94.53,23207.0,92.8643,92.9035,92.6094,92.6682,23207.0
2023-08-15 12:00:00,94.51,94.64,94.45,94.51,17808.0,92.6486,92.776,92.5898,92.6486,17808.0
2023-08-15 12:30:00,94.53,94.53,94.3,94.37,15324.0,92.6682,92.6682,92.4427,92.5114,15324.0
2023-08-15 13:00:00,94.37,94.43,94.27,94.34,10795.0,92.5114,92.5702,92.4133,92.482,10795.0
2023-08-15 13:30:00,94.33,94.41,94.23,94.39,21156.0,92.4721,92.5506,92.3741,92.531,21156.0
2023-08-15 14:00:00,94.39,94.4,94.16,94.26,11917.0,92.531,92.5408,92.3055,92.4035,11917.0
2023-08-15 14:30:00,94.28,94.32,94.18,94.26,15523.0,92.4231,92.4623,92.3251,92.4035,15523.0
2023-08-15 15:00:00,94.29,94.45,94.21,94.29,29094.0,92.4329,92.5898,92.3545,92.4329,29094.0
2023-08-15 15:30:00,94.27,94.36,94.04,94.18,105601.0,92.4133,92.5016,92.1879,92.3251,105601.0
2023-08-16 09:30:00,94.06,94.49,93.67,93.96,60977.0,92.2075,92.629,91.8251,92.1094,60977.0
2023-08-16 10:00:00,93.93,94.04,93.57,93.68,83612.0,92.08,92.1879,91.7271,91.835,83612.0
2023-08-16 10:30:00,93.67,93.81,93.49,93.76,48962.0,91.8251,91.9624,91.6487,91.9134,48962.0
2023-08-16 11:00:00,93.76,93.95,93.76,93.95,30962.0,91.9134,92.0996,91.9134,92.0996,30962.0
2023-08-16 11:30:00,94.02,94.12,93.97,94.03,18132.0,92.1683,92.2663,92.1192,92.1781,18132.0
2023-08-16 12:00:00,94.07,94.19,94.03,94.15,19246.0,92.2173,92.3349,92.1781,92.2957,19246.0
2023-08-16 12:30:00,94.14,94.22,94.09,94.18,14426.0,92.2859,92.3643,92.2369,92.3251,14426.0
2023-08-16 13:00:00,94.16,94.18,94.01,94.06,13032.0,92.3055,92.3251,92.1585,92.2075,13032.0
2023-08-16 13:30:00,94.04,94.1,93.98,94.06,25515.0,92.1879,92.2467,92.129,92.2075,25515.0
2023-08-16 14:00:00,94.04,94.04,93.71,93.81,28476.0,92.1879,92.1879,91.8644,91.9624,28476.0
2023-08-16 14:30:00,93.82,93.89,93.61,93.64,30811.0,91.9722,92.0408,91.7663,91.7957,30811.0
2023-08-16 15:00:00,93.63,93.63,93.41,93.42,39332.0,91.7859,91.7859,91.5703,91.5801,39332.0
2023-08-16 15:30:00,93.42,93.67,93.36,93.61,187652.0,91.5801,91.8251,91.5213,91.7663,187652.0
2023-08-17 09:30:00,93.8,93.92,93.48,93.8,45486.0,91.9526,92.0702,91.6389,91.9526,45486.0
2023-08-17 10:00:00,93.79,93.8,93.24,93.38,75121.0,91.9428,91.9526,91.4036,91.5409,75121.0
2023-08-17 10:30:00,93.36,93.4,93.15,93.33,39571.0,91.5213,91.5605,91.3154,91.4918,39571.0
2023-08-17 11:00:00,93.36,93.4,93.03,93.21,43004.0,91.5213,91.5605,91.1978,91.3742,43004.0
2023-08-17 11:30:00,93.23,93.23,93.0,93.11,30202.0,91.3938,91.3938,91.1683,91.2762,30202.0
2023-08-17 12:00:00,93.11,93.19,93.04,93.11,20248.0,91.2762,91.3546,91.2076,91.2762,20248.0
2023-08-17 12:30:00,93.11,93.17,92.78,92.83,30687.0,91.2762,91.335,90.9527,91.0017,30687.0
2023-08-17 13:00:00,92.82,92.82,92.5,92.53,53813.0,90.9919,90.9919,90.6782,90.7076,53813.0
2023-08-17 13:30:00,92.51,92.66,92.46,92.6,35084.0,90.688,90.835,90.639,90.7762,35084.0
2023-08-17 14:00:00,92.6,92.73,92.54,92.58,24758.0,90.7762,90.9037,90.7174,90.7566,24758.0
2023-08-17 14:30:00,92.58,92.69,92.31,92.33,49299.0,90.7566,90.8644,90.4919,90.5115,49299.0
2023-08-17 15:00:00,92.33,92.44,92.28,92.39,74914.0,90.5115,90.6194,90.4625,90.5704,74914.0
2023-08-17 15:30:00,92.39,92.5,92.13,92.14,220227.0,90.5704,90.6782,90.3155,90.3253,220227.0
2023-08-18 09:30:00,91.83,92.06,91.38,91.98,93634.0,90.0214,90.2469,89.5802,90.1684,93634.0
2023-08-18 10:00:00,92.01,92.35,91.98,92.25,54644.0,90.1978,90.5311,90.1684,90.4331,54644.0
2023-08-18 10:30:00,92.28,92.74,92.18,92.67,68440.0,90.4625,90.9135,90.3645,90.8448,68440.0
2023-08-18 11:00:00,92.67,93.01,92.57,92.98,46800.0,90.8448,91.1781,90.7468,91.1487,46800.0
2023-08-18 11:30:00,92.96,93.14,92.91,93.09,23089.0,91.1291,91.3056,91.0801,91.2566,23089.0
2023-08-18 12:00:00,93.11,93.18,93.0,93.09,31217.0,91.2762,91.3448,91.1683,91.2566,31217.0
2023-08-18 12:30:00,93.08,93.13,93.0,93.0,21183.0,91.2468,91.2958,91.1683,91.1683,21183.0
2023-08-18 13:00:00,93.01,93.08,92.9,92.95,22891.0,91.1781,91.2468,91.0703,91.1193,22891.0
2023-08-18 13:30:00,92.96,92.97,92.82,92.85,21740.0,91.1291,91.1389,90.9919,91.0213,21740.0
2023-08-18 14:00:00,92.86,92.93,92.78,92.78,31456.0,91.0311,91.0997,90.9527,90.9527,31456.0
2023-08-18 14:30:00,92.8,92.91,92.72,92.8,41624.0,90.9723,91.0801,90.8939,90.9723,41624.0
2023-08-18 15:00:00,92.81,92.97,92.74,92.95,33441.0,90.9821,91.1389,90.9135,91.1193,33441.0
2023-08-18 15:30:00,92.94,93.17,92.89,93.1,164611.0,91.1095,91.335,91.0605,91.2664,164611.0
2023-08-21 09:30:00,92.72,93.04,92.58,92.81,45250.0,90.8939,91.2076,90.7566,90.9821,45250.0
2023-08-21 10:00:00,92.77,92.95,92.69,92.91,21021.0,90.9429,91.1193,90.8644,91.0801,21021.0
2023-08-21 10:30:00,92.9,92.92,92.68,92.83,19011.0,91.0703,91.0899,90.8546,91.0017,19011.0
2023-08-21 11:00:00,92.8,92.83,92.53,92.55,18264.0,90.9723,91.0017,90.7076,90.7272,18264.0
2023-08-21 11:30:00,92.54,92.56,92.21,92.23,42545.0,90.7174,90.737,90.3939,90.4135,42545.0
2023-08-21 12:00:00,92.24,92.28,92.08,92.21,36982.0,90.4233,90.4625,90.2665,90.3939,36982.0
2023-08-21 12:30:00,92.19,92.25,91.93,92.01,20926.0,90.3743,90.4331,90.1194,90.1978,20926.0
2023-08-21 13:00:00,92.01,92.12,91.93,91.94,8841.0,90.1978,90.3057,90.1194,90.1292,8841.0
2023-08-21 13:30:00,91.93,92.32,91.93,92.31,34274.0,90.1194,90.5017,90.1194,90.4919,34274.0
2023-08-21 14:00:00,92.33,92.41,92.26,92.31,26013.0,90.5115,90.59,90.4429,90.4919,26013.0
2023-08-21 14:30:00,92.33,92.43,92.29,92.42,26947.0,90.5115,90.6096,90.4723,90.5998,26947.0
2023-08-21 15:00:00,92.42,92.55,92.29,92.47,41821.0,90.5998,90.7272,90.4723,90.6488,41821.0
2023-08-21 15:30:00,92.48,92.76,92.41,92.46,105209.0,90.6586,90.9331,90.59,90.639,105209.0
2023-08-22 09:30:00,92.23,92.54,91.88,92.29,31961.0,90.4135,90.7174,90.0704,90.4723,31961.0
2023-08-22 10:00:00,92.26,92.6,92.26,92.59,27570.0,90.4429,90.7762,90.4429,90.7664,27570.0
2023-08-22 10:30:00,92.53,92.81,92.52,92.61,44262.0,90.7076,90.9821,90.6978,90.786,44262.0
2023-08-22 11:00:00,92.57,92.7,92.49,92.65,38870.0,90.7468,90.8743,90.6684,90.8252,38870.0
2023-08-22 11:30:00,92.65,92.85,92.57,92.81,26935.0,90.8252,91.0213,90.7468,90.9821,26935.0
2023-08-22 12:00:00,92.81,92.9,92.75,92.84,16726.0,90.9821,91.0703,90.9233,91.0115,16726.0
2023-08-22 12:30:00,92.85,92.96,92.79,92.86,28748.0,91.0213,91.1291,90.9625,91.0311,28748.0
2023-08-22 13:00:00,92.86,92.9,92.78,92.81,21209.0,91.0311,91.0703,90.9527,90.9821,21209.0
2023-08-22 13:30:00,92.81,92.86,92.68,92.79,23670.0,90.9821,91.0311,90.8546,90.9625,23670.0
2023-08-22 14:00:00,92.79,92.88,92.7,92.88,21449.0,90.9625,91.0507,90.8743,91.0507,21449.0
2023-08-22 14:30:00,92.88,93.08,92.88,93.06,22888.0,91.0507,91.2468,91.0507,91.2272,22888.0
2023-08-22 15:00:00,93.06,93.18,93.02,93.17,32621.0,91.2272,91.3448,91.1879,91.335,32621.0
2023-08-22 15:30:00,93.14,93.15,92.66,92.72,118008.0,91.3056,91.3154,90.835,90.8939,118008.0
2023-08-23 09:30:00,93.01,93.48,92.71,92.74,36474.0,91.1781,91.6389,90.8841,90.9135,36474.0
2023-08-23 10:00:00,92.74,92.93,92.54,92.63,18992.0,90.9135,91.0997,90.7174,90.8056,18992.0
2023-08-23 10:30:00,92.65,92.81,92.48,92.56,14325.0,90.8252,90.9821,90.6586,90.737,14325.0
2023-08-23 11:00:00,92.51,92.54,92.01,92.21,22135.0,90.688,90.7174,90.1978,90.3939,22135.0
2023-08-23 11:30:00,92.19,92.43,91.99,92.4,27937.0,90.3743,90.6096,90.1782,90.5802,27937.0
2023-08-23 12:00:00,92.39,92.43,92.28,92.33,14232.0,90.5704,90.6096,90.4625,90.5115,14232.0
2023-08-23 12:30:00,92.34,92.39,92.25,92.39,10211.0,90.5213,90.5704,90.4331,90.5704,10211.0
2023-08-23 13:00:00,92.35,92.51,92.33,92.36,8426.0,90.5311,90.688,90.5115,90.5409,8426.0
2023-08-23 13:30:00,92.39,92.5,92.31,92.5,13923.0,90.5704,90.6782,90.4919,90.6782,13923.0
2023-08-23 14:00:00,92.5,92.53,92.38,92.45,13113.0,90.6782,90.7076,90.5606,90.6292,13113.0
2023-08-23 14:30:00,92.43,92.44,92.31,92.35,8514.0,90.6096,90.6194,90.4919,90.5311,8514.0
2023-08-23 15:00:00,92.35,92.37,92.11,92.19,27306.0,90.5311,90.5508,90.2959,90.3743,27306.0
2023-08-23 15:30:00,92.2,92.51,92.05,92.51,145390.0,90.3841,90.688,90.2371,90.688,145390.0
2023-08-24 09:30:00,92.49,93.54,92.38,93.46,43845.0,90.6684,91.6977,90.5606,91.6193,43845.0
2023-08-24 10:00:00,93.45,93.77,93.45,93.48,20434.0,91.6095,91.9232,91.6095,91.6389,20434.0
2023-08-24 10:30:00,93.51,93.52,93.0,93.11,20941.0,91.6683,91.6781,91.1683,91.2762,20941.0
2023-08-24 11:00:00,93.07,93.35,92.99,93.34,11689.0,91.237,91.5114,91.1585,91.5016,11689.0
2023-08-24 11:30:00,93.38,93.51,93.22,93.4,25054.0,91.5409,91.6683,91.384,91.5605,25054.0
2023-08-24 12:00:00,93.39,93.55,93.15,93.15,23666.0,91.5507,91.7075,91.3154,91.3154,23666.0
2023-08-24 12:30:00,93.1,93.13,92.94,92.98,12237.0,91.2664,91.2958,91.1095,91.1487,12237.0
2023-08-24 13:00:00,92.98,93.11,92.93,92.94,9299.0,91.1487,91.2762,91.0997,91.1095,9299.0
2023-08-24 13:30:00,92.91,93.06,92.78,92.86,11652.0,91.0801,91.2272,90.9527,91.0311,11652.0
2023-08-24 14:00:00,92.88,92.91,92.79,92.82,9344.0,91.0507,91.0801,90.9625,90.9919,9344.0
2023-08-24 14:30:00,92.83,92.92,92.75,92.9,10593.0,91.0017,91.0899,90.9233,91.0703,10593.0
2023-08-24 15:00:00,92.88,93.1,92.88,93.03,19345.0,91.0507,91.2664,91.0507,91.1978,19345.0
2023-08-24 15:30:00,93.02,93.1,92.84,92.84,83920.0,91.1879,91.2664,91.0115,91.0115,83920.0
2023-08-25 09:30:00,93.24,93.52,93.09,93.3,18711.0,91.4036,91.6781,91.2566,91.4624,18711.0
2023-08-25 10:00:00,93.34,93.34,92.9,93.02,11713.0,91.5016,91.5016,91.0703,91.1879,11713.0
2023-08-25 10:30:00,92.94,93.14,92.88,93.04,24437.0,91.1095,91.3056,91.0507,91.2076,24437.0
2023-08-25 11:00:00,93.05,93.38,92.96,93.34,27347.0,91.2174,91.5409,91.1291,91.5016,27347.0
2023-08-25 11:30:00,93.37,93.55,93.35,93.45,18152.0,91.5311,91.7075,91.5114,91.6095,18152.0
2023-08-25 12:00:00,93.48,93.54,93.36,93.42,8666.0,91.6389,91.6977,91.5213,91.5801,8666.0
2023-08-25 12:30:00,93.46,93.47,93.26,93.29,9659.0,91.6193,91.6291,91.4232,91.4526,9659.0
2023-08-25 13:00:00,93.27,93.33,93.19,93.26,7800.0,91.433,91.4918,91.3546,91.4232,7800.0
2023-08-25 13:30:00,93.27,93.38,93.16,93.38,9709.0,91.433,91.5409,91.3252,91.5409,9709.0
2023-08-25 14:00:00,93.42,93.48,93.27,93.35,10537.0,91.5801,91.6389,91.433,91.5114,10537.0
2023-08-25 14:30:00,93.35,93.43,93.29,93.43,17774.0,91.5114,91.5899,91.4526,91.5899,17774.0
2023-08-25 15:00:00,93.43,93.51,93.39,93.44,21341.0,91.5899,91.6683,91.5507,91.5997,21341.0
2023-08-25 15:30:00,93.45,93.51,93.22,93.32,71409.0,91.6095,91.6683,91.384,91.482,71409.0
2023-08-28 09:30:00,94.61,94.85,94.01,94.66,83838.0,92.7466,92.9819,92.1585,92.7956,83838.0
2023-08-28 10:00:00,94.66,94.7,94.45,94.53,72188.0,92.7956,92.8349,92.5898,92.6682,72188.0
2023-08-28 10:30:00,94.55,94.55,94.11,94.13,35487.0,92.6878,92.6878,92.2565,92.2761,35487.0
2023-08-28 11:00:00,94.11,94.23,94.03,94.11,32700.0,92.2565,92.3741,92.1781,92.2565,32700.0
2023-08-28 11:30:00,94.09,94.18,93.97,93.98,25233.0,92.2369,92.3251,92.1192,92.129,25233.0
2023-08-28 12:00:00,93.98,94.15,93.96,94.14,20656.0,92.129,92.2957,92.1094,92.2859,20656.0
2023-08-28 12:30:00,94.13,94.18,94.06,94.18,20723.0,92.2761,92.3251,92.2075,92.3251,20723.0
2023-08-28 13:00:00,94.18,94.33,94.16,94.31,21611.0,92.3251,92.4721,92.3055,92.4525,21611.0
2023-08-28 13:30:00,94.32,94.43,94.25,94.27,24120.0,92.4623,92.5702,92.3937,92.4133,24120.0
2023-08-28 14:00:00,94.26,94.35,94.2,94.35,18358.0,92.4035,92.4918,92.3447,92.4918,18358.0
2023-08-28 14:30:00,94.35,94.44,94.25,94.41,29179.0,92.4918,92.58,92.3937,92.5506,29179.0
2023-08-28 15:00:00,94.41,94.46,94.3,94.43,41164.0,92.5506,92.5996,92.4427,92.5702,41164.0
2023-08-28 15:30:00,94.42,94.54,94.33,94.43,157622.0,92.5604,92.678,92.4721,92.5702,157622.0
2023-08-29 09:30:00,94.42,94.89,94.35,94.41,58336.0,92.5604,93.0211,92.4918,92.5506,58336.0
2023-08-29 10:00:00,94.39,94.52,94.33,94.4,40524.0,92.531,92.6584,92.4721,92.5408,40524.0
2023-08-29 10:30:00,94.39,94.42,93.84,94.07,32934.0,92.531,92.5604,91.9918,92.2173,32934.0
2023-08-29 11:00:00,94.06,94.13,93.94,94.09,34974.0,92.2075,92.2761,92.0898,92.2369,34974.0
2023-08-29 11:30:00,94.1,94.56,94.1,94.51,32624.0,92.2467,92.6976,92.2467,92.6486,32624.0
2023-08-29 12:00:00,94.52,94.88,94.52,94.87,25285.0,92.6584,93.0113,92.6584,93.0015,25285.0
2023-08-29 12:30:00,94.87,94.91,94.7,94.84,19390.0,93.0015,93.0407,92.8349,92.9721,19390.0
2023-08-29 13:00:00,94.83,94.93,94.8,94.84,20608.0,92.9623,93.0603,92.9329,92.9721,20608.0
2023-08-29 13:30:00,94.86,94.96,94.8,94.91,27747.0,92.9917,93.0897,92.9329,93.0407,27747.0
2023-08-29 14:00:00,94.94,94.95,94.82,94.9,24221.0,93.0701,93.0799,92.9525,93.0309,24221.0
2023-08-29 14:30:00,94.9,95.22,94.9,95.12,37372.0,93.0309,93.3446,93.0309,93.2466,37372.0
2023-08-29 15:00:00,95.15,95.48,95.09,95.44,42361.0,93.276,93.5995,93.2172,93.5603,42361.0
2023-08-29 15:30:00,95.45,95.55,95.33,95.44,155157.0,93.5701,93.6681,93.4525,93.5603,155157.0
2023-08-30 09:30:00,95.38,96.0,95.37,95.78,41025.0,93.5015,94.1093,93.4917,93.8936,41025.0
2023-08-30 10:00:00,95.72,95.85,95.57,95.81,17955.0,93.8348,93.9622,93.6877,93.923,17955.0
2023-08-30 10:30:00,95.8,95.8,95.59,95.68,13819.0,93.9132,93.9132,93.7073,93.7956,13819.0
2023-08-30 11:00:00,95.69,95.85,95.62,95.85,16753.0,93.8054,93.9622,93.7367,93.9622,16753.0
2023-08-30 11:30:00,95.89,96.0,95.85,95.89,25030.0,94.0014,94.1093,93.9622,94.0014,25030.0
2023-08-30 12:00:00,95.9,95.93,95.82,95.86,12735.0,94.0112,94.0406,93.9328,93.972,12735.0
2023-08-30 12:30:00,95.86,95.96,95.83,95.92,14157.0,93.972,94.07,93.9426,94.0308,14157.0
2023-08-30 13:00:00,95.91,95.98,95.89,95.94,14514.0,94.021,94.0897,94.0014,94.0504,14514.0
2023-08-30 13:30:00,95.92,95.93,95.81,95.85,19230.0,94.0308,94.0406,93.923,93.9622,19230.0
2023-08-30 14:00:00,95.87,95.99,95.81,95.93,24824.0,93.9818,94.0995,93.923,94.0406,24824.0
2023-08-30 14:30:00,95.92,96.11,95.9,95.98,161369.0,94.0308,94.2171,94.0112,94.0897,161369.0
2023-08-30 15:00:00,95.99,96.13,95.97,96.13,24221.0,94.0995,94.2367,94.0798,94.2367,24221.0
2023-08-30 15:30:00,96.12,96.17,95.99,96.01,138072.0,94.2269,94.2759,94.0995,94.1191,138072.0
2023-08-31 09:30:00,96.1,96.33,95.84,96.15,71551.0,94.2073,94.4328,93.9524,94.2563,71551.0
2023-08-31 10:00:00,96.15,96.15,95.88,95.92,38693.0,94.2563,94.2563,93.9916,94.0308,38693.0
2023-08-31 10:30:00,95.94,96.08,95.86,96.04,29512.0,94.0504,94.1877,93.972,94.1485,29512.0
2023-08-31 11:00:00,96.04,96.29,95.96,96.27,61867.0,94.1485,94.3935,94.07,94.3739,61867.0
2023-08-31 11:30:00,96.26,96.31,96.17,96.27,38716.0,94.3641,94.4132,94.2759,94.3739,38716.0
2023-08-31 12:00:00,96.29,96.47,96.27,96.41,30896.0,94.3935,94.57,94.3739,94.5112,30896.0
2023-08-31 12:30:00,96.42,96.59,96.38,96.54,25224.0,94.521,94.6876,94.4818,94.6386,25224.0
2023-08-31 13:00:00,96.54,96.71,96.49,96.57,30767.0,94.6386,94.8053,94.5896,94.668,30767.0
2023-08-31 13:30:00,96.58,96.79,96.57,96.74,37211.0,94.6778,94.8837,94.668,94.8347,37211.0
2023-08-31 14:00:00,96.76,96.86,96.7,96.8,35776.0,94.8543,94.9523,94.7955,94.8935,35776.0
2023-08-31 14:30:00,96.8,96.84,96.51,96.57,50231.0,94.8935,94.9327,94.6092,94.668,50231.0
2023-08-31 15:00:00,96.57,96.85,96.55,96.85,83573.0,94.668,94.9425,94.6484,94.9425,83573.0
2023-08-31 15:30:00,96.86,97.05,96.77,96.8,460196.0,94.9523,95.1386,94.8641,94.8935,460196.0
2023-09-01 09:30:00,96.91,97.14,96.52,96.8,39814.0,95.0013,95.2268,94.619,94.8935,39814.0
2023-09-01 10:00:00,96.89,97.26,96.61,97.25,68898.0,94.9817,95.3444,94.7072,95.3346,68898.0
2023-09-01 10:30:00,97.26,97.32,96.96,97.02,56712.0,95.3444,95.4033,95.0504,95.1092,56712.0
2023-09-01 11:00:00,97.0,97.07,96.77,96.78,55659.0,95.0896,95.1582,94.8641,94.8739,55659.0
2023-09-01 11:30:00,96.8,96.8,96.51,96.63,56971.0,94.8935,94.8935,94.6092,94.7268,56971.0
2023-09-01 12:00:00,96.65,96.66,96.38,96.51,44428.0,94.7465,94.7563,94.4818,94.6092,44428.0
2023-09-01 12:30:00,96.51,96.54,96.26,96.3,29870.0,94.6092,94.6386,94.3641,94.4033,29870.0
2023-09-01 13:00:00,96.3,96.36,96.03,96.28,44280.0,94.4033,94.4622,94.1387,94.3837,44280.0
2023-09-01 13:30:00,96.3,96.37,96.19,96.21,37195.0,94.4033,94.472,94.2955,94.3151,37195.0
2023-09-01 14:00:00,96.21,96.37,96.09,96.33,44740.0,94.3151,94.472,94.1975,94.4328,44740.0
2023-09-01 14:30:00,96.31,96.42,96.23,96.35,53097.0,94.4132,94.521,94.3347,94.4524,53097.0
2023-09-01 15:00:00,96.35,96.37,96.2,96.34,69391.0,94.4524,94.472,94.3053,94.4426,69391.0
2023-09-01 15:30:00,96.34,96.36,96.04,96.26,173875.0,94.4426,94.4622,94.1485,94.3641,173875.0
2023-09-05 09:30:00,95.95,96.25,94.78,96.06,55431.0,94.0602,94.3543,92.9133,94.1681,55431.0
2023-09-05 10:00:00,96.05,96.08,95.81,95.99,27351.0,94.1583,94.1877,93.923,94.0995,27351.0
2023-09-05 10:30:00,96.04,96.15,95.96,96.11,28443.0,94.1485,94.2563,94.07,94.2171,28443.0
2023-09-05 11:00:00,96.12,96.31,95.94,95.98,33987.0,94.2269,94.4132,94.0504,94.0897,33987.0
2023-09-05 11:30:00,95.99,95.99,95.62,95.74,18107.0,94.0995,94.0995,93.7367,93.8544,18107.0
2023-09-05 12:00:00,95.74,95.76,95.52,95.53,19069.0,93.8544,93.874,93.6387,93.6485,19069.0
2023-09-05 12:30:00,95.52,95.55,95.3,95.37,16102.0,93.6387,93.6681,93.423,93.4917,16102.0
2023-09-05 13:00:00,95.38,95.38,94.99,95.02,19717.0,93.5015,93.5015,93.1191,93.1486,19717.0
2023-09-05 13:30:00,94.99,95.12,94.92,95.09,19093.0,93.1191,93.2466,93.0505,93.2172,19093.0
2023-09-05 14:00:00,95.08,95.29,95.06,95.24,27862.0,93.2074,93.4132,93.1878,93.3642,27862.0
2023-09-05 14:30:00,95.29,95.48,95.27,95.48,35029.0,93.4132,93.5995,93.3936,93.5995,35029.0
2023-09-05 15:00:00,95.49,95.55,95.35,95.38,35947.0,93.6093,93.6681,93.4721,93.5015,35947.0
2023-09-05 15:30:00,95.37,95.57,95.15,95.16,168926.0,93.4917,93.6877,93.276,93.2858,168926.0
2023-09-06 09:30:00,95.27,95.34,94.7,95.23,31654.0,93.3936,93.4623,92.8349,93.3544,31654.0
2023-09-06 10:00:00,95.28,95.43,95.13,95.34,35854.0,93.4034,93.5505,93.2564,93.4623,35854.0
2023-09-06 10:30:00,95.37,95.44,95.21,95.41,28062.0,93.4917,93.5603,93.3348,93.5309,28062.0
2023-09-06 11:00:00,95.41,95.65,95.41,95.59,27100.0,93.5309,93.7662,93.5309,93.7073,27100.0
2023-09-06 11:30:00,95.58,95.73,95.48,95.63,27070.0,93.6975,93.8446,93.5995,93.7465,27070.0
2023-09-06 12:00:00,95.6,95.78,95.59,95.61,26807.0,93.7171,93.8936,93.7073,93.7269,26807.0
2023-09-06 12:30:00,95.6,95.62,95.28,95.31,17860.0,93.7171,93.7367,93.4034,93.4328,17860.0
2023-09-06 13:00:00,95.3,95.3,95.01,95.12,19597.0,93.423,93.423,93.1388,93.2466,19597.0
2023-09-06 13:30:00,95.13,95.17,95.02,95.15,18004.0,93.2564,93.2956,93.1486,93.276,18004.0
2023-09-06 14:00:00,95.16,95.16,94.74,94.81,83623.0,93.2858,93.2858,92.8741,92.9427,83623.0
2023-09-06 14:30:00,94.81,94.81,94.49,94.56,103879.0,92.9427,92.9427,92.629,92.6976,103879.0
2023-09-06 15:00:00,94.57,94.58,94.05,94.14,114101.0,92.7074,92.7172,92.1977,92.2859,114101.0
2023-09-06 15:30:00,94.14,94.34,93.92,94.13,291572.0,92.2859,92.482,92.0702,92.2761,291572.0
2023-09-07 09:30:00,94.64,95.61,94.64,95.61,28859.0,92.776,93.7269,92.776,93.7269,28859.0
2023-09-07 10:00:00,95.6,95.77,95.49,95.6,45902.0,93.7171,93.8838,93.6093,93.7171,45902.0
2023-09-07 10:30:00,95.62,96.18,95.6,96.18,56894.0,93.7367,94.2857,93.7171,94.2857,56894.0
2023-09-07 11:00:00,96.18,96.53,96.18,96.32,75711.0,94.2857,94.6288,94.2857,94.423,75711.0
2023-09-07 11:30:00,96.33,96.92,96.33,96.83,57692.0,94.4328,95.0111,94.4328,94.9229,57692.0
2023-09-07 12:00:00,96.87,96.99,96.7,96.98,28750.0,94.9621,95.0798,94.7955,95.07,28750.0
2023-09-07 12:30:00,97.02,97.2,96.88,96.94,42827.0,95.1092,95.2856,94.9719,95.0307,42827.0
2023-09-07 13:00:00,96.95,97.05,96.82,97.05,34629.0,95.0405,95.1386,94.9131,95.1386,34629.0
2023-09-07 13:30:00,97.05,97.06,96.45,96.51,81207.0,95.1386,95.1484,94.5504,94.6092,81207.0
2023-09-07 14:00:00,96.5,96.69,96.5,96.63,22649.0,94.5994,94.7857,94.5994,94.7268,22649.0
2023-09-07 14:30:00,96.66,96.68,96.54,96.59,22737.0,94.7563,94.7759,94.6386,94.6876,22737.0
2023-09-07 15:00:00,96.58,96.58,96.38,96.44,45170.0,94.6778,94.6778,94.4818,94.5406,45170.0
2023-09-07 15:30:00,96.43,96.75,96.35,96.55,214669.0,94.5308,94.8445,94.4524,94.6484,214669.0
2023-09-08 09:30:00,96.25,96.75,95.76,96.74,39830.0,94.3543,94.8445,93.874,94.8347,39830.0
2023-09-08 10:00:00,96.8,96.8,96.42,96.54,57072.0,94.8935,94.8935,94.521,94.6386,57072.0
2023-09-08 10:30:00,96.57,96.61,96.39,96.54,38764.0,94.668,94.7072,94.4916,94.6386,38764.0
2023-09-08 11:00:00,96.57,96.58,96.21,96.36,39392.0,94.668,94.6778,94.3151,94.4622,39392.0
2023-09-08 11:30:00,96.38,96.52,96.34,96.35,21893.0,94.4818,94.619,94.4426,94.4524,21893.0
2023-09-08 12:00:00,96.34,96.35,96.12,96.32,17787.0,94.4426,94.4524,94.2269,94.423,17787.0
2023-09-08 12:30:00,96.31,96.35,95.96,95.99,18229.0,94.4132,94.4524,94.07,94.0995,18229.0
2023-09-08 13:00:00,95.97,95.99,95.84,95.98,19966.0,94.0798,94.0995,93.9524,94.0897,19966.0
2023-09-08 13:30:00,95.96,96.02,95.92,95.99,26707.0,94.07,94.1289,94.0308,94.0995,26707.0
2023-09-08 14:00:00,95.99,96.01,95.56,95.6,30993.0,94.0995,94.1191,93.6779,93.7171,30993.0
2023-09-08 14:30:00,95.62,95.65,95.48,95.56,32707.0,93.7367,93.7662,93.5995,93.6779,32707.0
2023-09-08 15:00:00,95.56,95.58,95.45,95.48,28850.0,93.6779,93.6975,93.5701,93.5995,28850.0
2023-09-08 15:30:00,95.48,95.7,95.47,95.68,158295.0,93.5995,93.8152,93.5897,93.7956,158295.0
2023-09-11 09:30:00,96.93,96.93,96.49,96.73,43209.0,95.0209,95.0209,94.5896,94.8249,43209.0
2023-09-11 10:00:00,96.73,96.74,96.14,96.2,37295.0,94.8249,94.8347,94.2465,94.3053,37295.0
2023-09-11 10:30:00,96.21,96.21,95.82,95.93,29067.0,94.3151,94.3151,93.9328,94.0406,29067.0
2023-09-11 11:00:00,95.91,96.02,95.84,96.02,23225.0,94.021,94.1289,93.9524,94.1289,23225.0
2023-09-11 11:30:00,96.0,96.38,95.99,96.36,14307.0,94.1093,94.4818,94.0995,94.4622,14307.0
2023-09-11 12:00:00,96.48,96.67,96.45,96.52,23277.0,94.5798,94.7661,94.5504,94.619,23277.0
2023-09-11 12:30:00,96.5,96.6,96.43,96.57,21584.0,94.5994,94.6974,94.5308,94.668,21584.0
2023-09-11 13:00:00,96.58,96.62,96.45,96.55,14069.0,94.6778,94.717,94.5504,94.6484,14069.0
2023-09-11 13:30:00,96.55,96.55,96.38,96.47,15210.0,94.6484,94.6484,94.4818,94.57,15210.0
2023-09-11 14:00:00,96.44,96.55,96.38,96.43,12696.0,94.5406,94.6484,94.4818,94.5308,12696.0
2023-09-11 14:30:00,96.41,96.46,96.36,96.41,15037.0,94.5112,94.5602,94.4622,94.5112,15037.0
2023-09-11 15:00:00,96.41,96.6,96.4,96.54,21407.0,94.5112,94.6974,94.5014,94.6386,21407.0
2023-09-11 15:30:00,96.54,96.55,96.28,96.33,85846.0,94.6386,94.6484,94.3837,94.4328,85846.0
2023-09-12 09:30:00,96.48,96.61,95.85,96.24,27422.0,94.5798,94.7072,93.9622,94.3445,27422.0
2023-09-12 10:00:00,96.25,96.37,95.84,96.16,25610.0,94.3543,94.472,93.9524,94.2661,25610.0
2023-09-12 10:30:00,96.19,96.21,95.94,96.04,23063.0,94.2955,94.3151,94.0504,94.1485,23063.0
2023-09-12 11:00:00,95.95,95.96,95.66,95.67,20092.0,94.0602,94.07,93.776,93.7858,20092.0
2023-09-12 11:30:00,95.65,95.65,95.31,95.35,13686.0,93.7662,93.7662,93.4328,93.4721,13686.0
2023-09-12 12:00:00,95.37,95.72,95.34,95.55,16407.0,93.4917,93.8348,93.4623,93.6681,16407.0
2023-09-12 12:30:00,95.59,95.59,95.47,95.53,9272.0,93.7073,93.7073,93.5897,93.6485,9272.0
2023-09-12 13:00:00,95.54,95.71,95.52,95.58,10510.0,93.6583,93.825,93.6387,93.6975,10510.0
2023-09-12 13:30:00,95.59,95.71,95.51,95.56,12264.0,93.7073,93.825,93.6289,93.6779,12264.0
2023-09-12 14:00:00,95.53,95.54,95.29,95.29,20502.0,93.6485,93.6583,93.4132,93.4132,20502.0
2023-09-12 14:30:00,95.29,95.31,95.15,95.19,16009.0,93.4132,93.4328,93.276,93.3152,16009.0
2023-09-12 15:00:00,95.17,95.17,95.02,95.05,22593.0,93.2956,93.2956,93.1486,93.178,22593.0
2023-09-12 15:30:00,95.04,95.34,95.04,95.29,90508.0,93.1682,93.4623,93.1682,93.4132,90508.0
2023-09-13 09:30:00,95.32,95.82,95.19,95.76,25222.0,93.4427,93.9328,93.3152,93.874,25222.0
2023-09-13 10:00:00,95.78,95.85,95.22,95.25,33607.0,93.8936,93.9622,93.3446,93.374,33607.0
2023-09-13 10:30:00,95.25,95.29,94.95,95.15,23691.0,93.374,93.4132,93.0799,93.276,23691.0
2023-09-13 11:00:00,95.14,95.41,95.13,95.41,30075.0,93.2662,93.5309,93.2564,93.5309,30075.0
2023-09-13 11:30:00,95.42,95.44,95.31,95.31,24754.0,93.5407,93.5603,93.4328,93.4328,24754.0
2023-09-13 12:00:00,95.32,95.48,95.32,95.38,21325.0,93.4427,93.5995,93.4427,93.5015,21325.0
2023-09-13 12:30:00,95.38,95.48,95.36,95.44,26140.0,93.5015,93.5995,93.4819,93.5603,26140.0
2023-09-13 13:00:00,95.42,95.53,95.41,95.46,30868.0,93.5407,93.6485,93.5309,93.5799,30868.0
2023-09-13 13:30:00,95.46,95.71,95.44,95.7,84904.0,93.5799,93.825,93.5603,93.8152,84904.0
2023-09-13 14:00:00,95.69,95.84,95.67,95.82,37571.0,93.8054,93.9524,93.7858,93.9328,37571.0
2023-09-13 14:30:00,95.82,95.85,95.74,95.8,58681.0,93.9328,93.9622,93.8544,93.9132,58681.0
2023-09-13 15:00:00,95.8,95.8,95.61,95.68,31782.0,93.9132,93.9132,93.7269,93.7956,31782.0
2023-09-13 15:30:00,95.68,95.73,95.45,95.7,215331.0,93.7956,93.8446,93.5701,93.8152,215331.0
2023-09-14 09:30:00,95.69,95.86,95.27,95.66,30613.0,93.8054,93.972,93.3936,93.776,30613.0
2023-09-14 10:00:00,95.7,95.72,95.47,95.54,23761.0,93.8152,93.8348,93.5897,93.6583,23761.0
2023-09-14 10:30:00,95.5,95.68,94.99,95.13,24307.0,93.6191,93.7956,93.1191,93.2564,24307.0
2023-09-14 11:00:00,95.12,95.17,94.94,94.94,24890.0,93.2466,93.2956,93.0701,93.0701,24890.0
2023-09-14 11:30:00,94.97,95.27,94.94,95.2,25015.0,93.0995,93.3936,93.0701,93.325,25015.0
2023-09-14 12:00:00,95.18,95.33,95.08,95.32,28672.0,93.3054,93.4525,93.2074,93.4427,28672.0
2023-09-14 12:30:00,95.3,95.4,95.19,95.2,22829.0,93.423,93.5211,93.3152,93.325,22829.0
2023-09-14 13:00:00,95.2,95.23,95.08,95.13,30351.0,93.325,93.3544,93.2074,93.2564,30351.0
2023-09-14 13:30:00,95.13,95.33,95.09,95.16,34515.0,93.2564,93.4525,93.2172,93.2858,34515.0
2023-09-14 14:00:00,95.18,95.35,95.1,95.33,37670.0,93.3054,93.4721,93.227,93.4525,37670.0
2023-09-14 14:30:00,95.32,95.58,95.23,95.36,87773.0,93.4427,93.6975,93.3544,93.4819,87773.0
2023-09-14 15:00:00,95.36,95.53,95.32,95.5,47861.0,93.4819,93.6485,93.4427,93.6191,47861.0
2023-09-14 15:30:00,95.5,95.63,95.39,95.62,200931.0,93.6191,93.7465,93.5113,93.7367,200931.0
2023-09-15 09:30:00,95.57,96.54,95.06,96.13,273041.0,93.6877,94.6386,93.1878,94.2367,273041.0
2023-09-15 10:00:00,96.17,96.2,95.76,95.79,47748.0,94.2759,94.3053,93.874,93.9034,47748.0
2023-09-15 10:30:00,95.78,95.8,95.56,95.59,33344.0,93.8936,93.9132,93.6779,93.7073,33344.0
2023-09-15 11:00:00,95.59,95.65,95.19,95.28,42542.0,93.7073,93.7662,93.3152,93.4034,42542.0
2023-09-15 11:30:00,95.33,95.63,95.31,95.59,76183.0,93.4525,93.7465,93.4328,93.7073,76183.0
2023-09-15 12:00:00,95.59,95.61,95.31,95.41,30286.0,93.7073,93.7269,93.4328,93.5309,30286.0
2023-09-15 12:30:00,95.48,95.55,95.39,95.41,22532.0,93.5995,93.6681,93.5113,93.5309,22532.0
2023-09-15 13:00:00,95.4,95.41,95.18,95.22,24757.0,93.5211,93.5309,93.3054,93.3446,24757.0
2023-09-15 13:30:00,95.21,95.46,95.2,95.37,33391.0,93.3348,93.5799,93.325,93.4917,33391.0
2023-09-15 14:00:00,95.38,95.65,95.34,95.61,28597.0,93.5015,93.7662,93.4623,93.7269,28597.0
2023-09-15 14:30:00,95.62,95.71,95.56,95.71,25011.0,93.7367,93.825,93.6779,93.825,25011.0
2023-09-15 15:00:00,95.71,95.71,95.43,95.52,49163.0,93.825,93.825,93.5505,93.6387,49163.0
2023-09-15 15:30:00,95.52,95.72,95.11,95.22,313079.0,93.6387,93.8348,93.2368,93.3446,313079.0
2023-09-18 09:30:00,95.64,95.64,94.88,95.27,39578.0,93.7563,93.7563,93.0113,93.3936,39578.0
2023-09-18 10:00:00,95.3,95.31,94.95,95.24,28640.0,93.423,93.4328,93.0799,93.3642,28640.0
2023-09-18 10:30:00,95.26,95.33,95.01,95.27,25320.0,93.3838,93.4525,93.1388,93.3936,25320.0
2023-09-18 11:00:00,95.26,95.36,95.16,95.3,34636.0,93.3838,93.4819,93.2858,93.423,34636.0
2023-09-18 11:30:00,95.31,95.36,95.2,95.25,17730.0,93.4328,93.4819,93.325,93.374,17730.0
2023-09-18 12:00:00,95.25,95.34,95.2,95.29,17878.0,93.374,93.4623,93.325,93.4132,17878.0
2023-09-18 12:30:00,95.29,95.4,95.28,95.38,17675.0,93.4132,93.5211,93.4034,93.5015,17675.0
2023-09-18 13:00:00,95.39,95.6,95.38,95.6,16948.0,93.5113,93.7171,93.5015,93.7171,16948.0
2023-09-18 13:30:00,95.6,95.62,95.46,95.52,25879.0,93.7171,93.7367,93.5799,93.6387,25879.0
2023-09-18 14:00:00,95.52,95.52,95.31,95.36,24908.0,93.6387,93.6387,93.4328,93.4819,24908.0
2023-09-18 14:30:00,95.34,95.38,95.18,95.26,24606.0,93.4623,93.5015,93.3054,93.3838,24606.0
2023-09-18 15:00:00,95.26,95.28,94.94,95.05,24388.0,93.3838,93.4034,93.0701,93.178,24388.0
2023-09-18 15:30:00,95.05,95.2,95.01,95.15,118118.0,93.178,93.325,93.1388,93.276,118118.0
2023-09-19 09:30:00,94.96,95.67,94.02,94.42,39615.0,93.0897,93.7858,92.1683,92.5604,39615.0
2023-09-19 10:00:00,94.39,94.65,93.93,94.0,40251.0,92.531,92.7858,92.08,92.1486,40251.0
2023-09-19 10:30:00,94.03,94.42,93.93,94.34,26401.0,92.1781,92.5604,92.08,92.482,26401.0
2023-09-19 11:00:00,94.33,94.59,94.25,94.58,44668.0,92.4721,92.727,92.3937,92.7172,44668.0
2023-09-19 11:30:00,94.59,94.66,94.39,94.4,31513.0,92.727,92.7956,92.531,92.5408,31513.0
2023-09-19 12:00:00,94.34,94.55,94.32,94.52,29240.0,92.482,92.6878,92.4623,92.6584,29240.0
2023-09-19 12:30:00,94.52,94.82,94.52,94.79,22515.0,92.6584,92.9525,92.6584,92.9231,22515.0
2023-09-19 13:00:00,94.77,94.77,94.59,94.76,17177.0,92.9035,92.9035,92.727,92.8937,17177.0
2023-09-19 13:30:00,94.76,94.93,94.71,94.86,19648.0,92.8937,93.0603,92.8447,92.9917,19648.0
2023-09-19 14:00:00,94.87,94.89,94.74,94.81,14497.0,93.0015,93.0211,92.8741,92.9427,14497.0
2023-09-19 14:30:00,94.83,95.14,94.82,95.03,23349.0,92.9623,93.2662,92.9525,93.1584,23349.0
2023-09-19 15:00:00,95.04,95.07,94.97,95.05,25091.0,93.1682,93.1976,93.0995,93.178,25091.0
2023-09-19 15:30:00,95.05,95.07,94.74,94.84,163009.0,93.178,93.1976,92.8741,92.9721,163009.0
2023-09-20 09:30:00,95.19,95.48,94.78,94.94,14111.0,93.3152,93.5995,92.9133,93.0701,14111.0
2023-09-20 10:00:00,94.99,95.28,94.92,95.22,14364.0,93.1191,93.4034,93.0505,93.3446,14364.0
2023-09-20 10:30:00,95.19,95.48,95.12,95.46,9667.0,93.3152,93.5995,93.2466,93.5799,9667.0
2023-09-20 11:00:00,95.46,95.58,95.42,95.48,10841.0,93.5799,93.6975,93.5407,93.5995,10841.0
2023-09-20 11:30:00,95.5,95.58,95.46,95.51,10783.0,93.6191,93.6975,93.5799,93.6289,10783.0
2023-09-20 12:00:00,95.5,95.67,95.49,95.6,13444.0,93.6191,93.7858,93.6093,93.7171,13444.0
2023-09-20 12:30:00,95.58,95.69,95.55,95.66,12022.0,93.6975,93.8054,93.6681,93.776,12022.0
2023-09-20 13:00:00,95.66,95.66,95.44,95.54,9951.0,93.776,93.776,93.5603,93.6583,9951.0
2023-09-20 13:30:00,95.56,95.68,95.54,95.68,10861.0,93.6779,93.7956,93.6583,93.7956,10861.0
2023-09-20 14:00:00,95.64,95.68,95.34,95.41,29543.0,93.7563,93.7956,93.4623,93.5309,29543.0
2023-09-20 14:30:00,95.4,95.53,95.21,95.25,23017.0,93.5211,93.6485,93.3348,93.374,23017.0
2023-09-20 15:00:00,95.24,95.31,95.14,95.27,28387.0,93.3642,93.4328,93.2662,93.3936,28387.0
2023-09-20 15:30:00,95.27,95.27,94.99,95.1,127661.0,93.3936,93.3936,93.1191,93.227,127661.0
2023-09-21 09:30:00,95.1,95.32,94.78,94.85,33066.0,93.227,93.4427,92.9133,92.9819,33066.0
2023-09-21 10:00:00,94.93,95.24,94.93,95.2,21761.0,93.0603,93.3642,93.0603,93.325,21761.0
2023-09-21 10:30:00,95.17,95.37,95.1,95.23,16633.0,93.2956,93.4917,93.227,93.3544,16633.0
2023-09-21 11:00:00,95.25,95.38,95.24,95.31,12153.0,93.374,93.5015,93.3642,93.4328,12153.0
2023-09-21 11:30:00,95.3,95.55,95.24,95.47,15423.0,93.423,93.6681,93.3642,93.5897,15423.0
2023-09-21 12:00:00,95.5,95.57,95.35,95.38,23653.0,93.6191,93.6877,93.4721,93.5015,23653.0
2023-09-21 12:30:00,95.38,95.59,95.33,95.42,37853.0,93.5015,93.7073,93.4525,93.5407,37853.0
2023-09-21 13:00:00,95.41,95.45,95.24,95.33,14980.0,93.5309,93.5701,93.3642,93.4525,14980.0
2023-09-21 13:30:00,95.33,95.52,95.33,95.48,15874.0,93.4525,93.6387,93.4525,93.5995,15874.0
2023-09-21 14:00:00,95.47,95.51,95.35,95.42,35181.0,93.5897,93.6289,93.4721,93.5407,35181.0
2023-09-21 14:30:00,95.42,95.58,95.41,95.55,24013.0,93.5407,93.6975,93.5309,93.6681,24013.0
2023-09-21 15:00:00,95.55,95.55,95.3,95.32,35702.0,93.6681,93.6681,93.423,93.4427,35702.0
2023-09-21 15:30:00,95.32,95.44,94.99,95.0,192987.0,93.4427,93.5603,93.1191,93.129,192987.0
2023-09-22 09:30:00,94.88,95.09,94.46,94.59,34672.0,93.0113,93.2172,92.5996,92.727,34672.0
2023-09-22 10:00:00,94.55,95.05,94.52,95.03,18172.0,92.6878,93.178,92.6584,93.1584,18172.0
2023-09-22 10:30:00,95.02,95.14,94.86,95.09,24332.0,93.1486,93.2662,92.9917,93.2172,24332.0
2023-09-22 11:00:00,95.08,95.33,95.08,95.31,19561.0,93.2074,93.4525,93.2074,93.4328,19561.0
2023-09-22 11:30:00,95.33,95.34,95.18,95.23,18822.0,93.4525,93.4623,93.3054,93.3544,18822.0
2023-09-22 12:00:00,95.23,95.3,95.16,95.3,24883.0,93.3544,93.423,93.2858,93.423,24883.0
2023-09-22 12:30:00,95.29,95.47,95.22,95.46,18516.0,93.4132,93.5897,93.3446,93.5799,18516.0
2023-09-22 13:00:00,95.44,95.45,95.23,95.25,18774.0,93.5603,93.5701,93.3544,93.374,18774.0
2023-09-22 13:30:00,95.26,95.26,95.03,95.12,19075.0,93.3838,93.3838,93.1584,93.2466,19075.0
2023-09-22 14:00:00,95.12,95.2,95.03,95.14,13079.0,93.2466,93.325,93.1584,93.2662,13079.0
2023-09-22 14:30:00,95.13,95.16,95.05,95.12,20329.0,93.2564,93.2858,93.178,93.2466,20329.0
2023-09-22 15:00:00,95.11,95.37,95.09,95.24,27281.0,93.2368,93.4917,93.2172,93.3642,27281.0
2023-09-22 15:30:00,95.22,95.27,94.52,94.72,106508.0,93.3446,93.3936,92.6584,92.8545,106508.0
2023-09-25 09:30:00,94.6,94.73,94.33,94.56,31170.0,92.7368,92.8643,92.4721,92.6976,31170.0
2023-09-25 10:00:00,94.51,94.62,94.28,94.35,12215.0,92.6486,92.7564,92.4231,92.4918,12215.0
2023-09-25 10:30:00,94.31,94.6,94.15,94.42,22145.0,92.4525,92.7368,92.2957,92.5604,22145.0
2023-09-25 11:00:00,94.35,94.35,94.13,94.27,18363.0,92.4918,92.4918,92.2761,92.4133,18363.0
2023-09-25 11:30:00,94.26,94.28,94.04,94.1,10114.0,92.4035,92.4231,92.1879,92.2467,10114.0
2023-09-25 12:00:00,94.12,94.18,94.02,94.04,10335.0,92.2663,92.3251,92.1683,92.1879,10335.0
2023-09-25 12:30:00,93.97,94.05,93.7,93.75,9857.0,92.1192,92.1977,91.8546,91.9036,9857.0
2023-09-25 13:00:00,93.72,93.93,93.68,93.75,10275.0,91.8742,92.08,91.835,91.9036,10275.0
2023-09-25 13:30:00,93.73,93.87,93.65,93.87,18918.0,91.884,92.0212,91.8055,92.0212,18918.0
2023-09-25 14:00:00,93.88,93.96,93.66,93.66,14190.0,92.031,92.1094,91.8153,91.8153,14190.0
2023-09-25 14:30:00,93.68,93.8,93.65,93.72,13878.0,91.835,91.9526,91.8055,91.8742,13878.0
2023-09-25 15:00:00,93.67,93.88,93.51,93.79,28910.0,91.8251,92.031,91.6683,91.9428,28910.0
2023-09-25 15:30:00,93.8,93.92,93.76,93.86,96627.0,91.9526,92.0702,91.9134,92.0114,96627.0
2023-09-26 09:30:00,93.91,93.91,93.04,93.34,29406.0,92.0604,92.0604,91.2076,91.5016,29406.0
2023-09-26 10:00:00,93.34,93.46,93.09,93.32,22331.0,91.5016,91.6193,91.2566,91.482,22331.0
2023-09-26 10:30:00,93.35,93.4,93.22,93.3,16976.0,91.5114,91.5605,91.384,91.4624,16976.0
2023-09-26 11:00:00,93.29,93.51,93.17,93.49,24417.0,91.4526,91.6683,91.335,91.6487,24417.0
2023-09-26 11:30:00,93.48,93.66,93.47,93.64,33559.0,91.6389,91.8153,91.6291,91.7957,33559.0
2023-09-26 12:00:00,93.64,93.72,93.49,93.52,14493.0,91.7957,91.8742,91.6487,91.6781,14493.0
2023-09-26 12:30:00,93.5,93.71,93.46,93.65,26464.0,91.6585,91.8644,91.6193,91.8055,26464.0
2023-09-26 13:00:00,93.63,93.66,93.5,93.6,24697.0,91.7859,91.8153,91.6585,91.7565,24697.0
2023-09-26 13:30:00,93.6,93.61,93.46,93.5,21868.0,91.7565,91.7663,91.6193,91.6585,21868.0
2023-09-26 14:00:00,93.5,93.52,93.31,93.31,45476.0,91.6585,91.6781,91.4722,91.4722,45476.0
2023-09-26 14:30:00,93.3,93.34,93.14,93.18,41942.0,91.4624,91.5016,91.3056,91.3448,41942.0
2023-09-26 15:00:00,93.17,93.41,93.12,93.19,46648.0,91.335,91.5703,91.286,91.3546,46648.0
2023-09-26 15:30:00,93.19,93.39,93.07,93.08,162776.0,91.3546,91.5507,91.237,91.2468,162776.0
2023-09-27 09:30:00,93.07,93.43,92.91,92.92,27568.0,91.237,91.5899,91.0801,91.0899,27568.0
2023-09-27 10:00:00,92.91,92.93,92.59,92.75,29369.0,91.0801,91.0997,90.7664,90.9233,29369.0
2023-09-27 10:30:00,92.73,92.78,92.49,92.54,30871.0,90.9037,90.9527,90.6684,90.7174,30871.0
2023-09-27 11:00:00,92.53,92.56,92.29,92.41,32253.0,90.7076,90.737,90.4723,90.59,32253.0
2023-09-27 11:30:00,92.42,92.63,92.41,92.44,29165.0,90.5998,90.8056,90.59,90.6194,29165.0
2023-09-27 12:00:00,92.45,92.46,92.02,92.12,50307.0,90.6292,90.639,90.2076,90.3057,50307.0
2023-09-27 12:30:00,92.09,92.24,92.07,92.2,11337.0,90.2763,90.4233,90.2567,90.3841,11337.0
2023-09-27 13:00:00,92.18,92.22,91.91,91.92,25131.0,90.3645,90.4037,90.0998,90.1096,25131.0
2023-09-27 13:30:00,91.94,92.03,91.6,91.96,49692.0,90.1292,90.2174,89.7959,90.1488,49692.0
2023-09-27 14:00:00,91.97,92.06,91.81,91.88,23551.0,90.1586,90.2469,90.0018,90.0704,23551.0
2023-09-27 14:30:00,91.88,92.38,91.88,92.29,31259.0,90.0704,90.5606,90.0704,90.4723,31259.0
2023-09-27 15:00:00,92.28,92.32,92.1,92.1,36130.0,90.4625,90.5017,90.2861,90.2861,36130.0
2023-09-27 15:30:00,92.07,92.09,91.66,92.0,173230.0,90.2567,90.2763,89.8547,90.188,173230.0
2023-09-28 09:30:00,92.28,92.31,91.67,91.99,30337.0,90.4625,90.4919,89.8645,90.1782,30337.0
2023-09-28 10:00:00,92.02,92.27,92.0,92.26,26938.0,90.2076,90.4527,90.188,90.4429,26938.0
2023-09-28 10:30:00,92.22,92.38,91.9,92.33,40727.0,90.4037,90.5606,90.09,90.5115,40727.0
2023-09-28 11:00:00,92.3,92.35,92.02,92.12,30248.0,90.4821,90.5311,90.2076,90.3057,30248.0
2023-09-28 11:30:00,92.1,92.19,91.74,91.77,25029.0,90.2861,90.3743,89.9332,89.9626,25029.0
2023-09-28 12:00:00,91.76,91.85,91.56,91.82,20100.0,89.9528,90.041,89.7567,90.0116,20100.0
2023-09-28 12:30:00,91.84,92.03,91.77,91.83,37645.0,90.0312,90.2174,89.9626,90.0214,37645.0
2023-09-28 13:00:00,91.82,91.83,91.65,91.74,29638.0,90.0116,90.0214,89.8449,89.9332,29638.0
2023-09-28 13:30:00,91.75,92.0,91.58,92.0,31477.0,89.943,90.188,89.7763,90.188,31477.0
2023-09-28 14:00:00,92.0,92.12,91.88,91.98,51052.0,90.188,90.3057,90.0704,90.1684,51052.0
2023-09-28 14:30:00,91.92,91.97,91.81,91.92,22611.0,90.1096,90.1586,90.0018,90.1096,22611.0
2023-09-28 15:00:00,91.91,92.23,91.88,92.18,31654.0,90.0998,90.4135,90.0704,90.3645,31654.0
2023-09-28 15:30:00,92.18,92.19,91.86,91.89,218897.0,90.3645,90.3743,90.0508,90.0802,218897.0
2023-09-29 09:30:00,92.28,92.54,91.48,91.78,26859.0,90.4625,90.7174,89.6783,89.9724,26859.0
2023-09-29 10:00:00,91.79,92.14,91.67,92.1,15451.0,89.9822,90.3253,89.8645,90.2861,15451.0
2023-09-29 10:30:00,92.18,92.49,91.99,92.47,32534.0,90.3645,90.6684,90.1782,90.6488,32534.0
2023-09-29 11:00:00,92.44,92.45,91.97,92.01,30167.0,90.6194,90.6292,90.1586,90.1978,30167.0
2023-09-29 11:30:00,91.99,92.1,91.73,91.9,18209.0,90.1782,90.2861,89.9234,90.09,18209.0
2023-09-29 12:00:00,91.89,91.9,91.75,91.86,18381.0,90.0802,90.09,89.943,90.0508,18381.0
2023-09-29 12:30:00,91.9,91.98,91.67,91.75,16610.0,90.09,90.1684,89.8645,89.943,16610.0
2023-09-29 13:00:00,91.74,91.76,91.41,91.67,27679.0,89.9332,89.9528,89.6097,89.8645,27679.0
2023-09-29 13:30:00,91.67,91.77,91.44,91.45,15235.0,89.8645,89.9626,89.6391,89.6489,15235.0
2023-09-29 14:00:00,91.42,91.6,91.31,91.5,42405.0,89.6195,89.7959,89.5116,89.6979,42405.0
2023-09-29 14:30:00,91.48,91.82,91.35,91.81,19753.0,89.6783,90.0116,89.5508,90.0018,19753.0
2023-09-29 15:00:00,91.84,91.9,91.67,91.77,35609.0,90.0312,90.09,89.8645,89.9626,35609.0
2023-09-29 15:30:00,91.78,91.98,91.56,91.63,188931.0,89.9724,90.1684,89.7567,89.8253,188931.0
2023-10-02 09:30:00,91.47,91.88,91.23,91.8,77294.0,89.6685,90.0704,89.4332,89.992,77294.0
2023-10-02 10:00:00,91.8,91.9,91.6,91.75,25070.0,89.992,90.09,89.7959,89.943,25070.0
2023-10-02 10:30:00,91.71,91.71,91.37,91.49,49651.0,89.9038,89.9038,89.5704,89.6881,49651.0
2023-10-02 11:00:00,91.53,91.72,91.41,91.71,25647.0,89.7273,89.9136,89.6097,89.9038,25647.0
2023-10-02 11:30:00,91.71,91.72,91.32,91.45,30187.0,89.9038,89.9136,89.5214,89.6489,30187.0
2023-10-02 12:00:00,91.47,91.62,91.44,91.52,28778.0,89.6685,89.8155,89.6391,89.7175,28778.0
2023-10-02 12:30:00,91.51,91.51,91.18,91.41,36115.0,89.7077,89.7077,89.3842,89.6097,36115.0
2023-10-02 13:00:00,91.42,91.62,91.42,91.58,36367.0,89.6195,89.8155,89.6195,89.7763,36367.0
2023-10-02 13:30:00,91.59,91.68,91.51,91.64,35273.0,89.7861,89.8743,89.7077,89.8351,35273.0
2023-10-02 14:00:00,91.65,91.99,91.63,91.65,30015.0,89.8449,90.1782,89.8253,89.8449,30015.0
2023-10-02 14:30:00,91.63,91.76,91.62,91.67,28028.0,89.8253,89.9528,89.8155,89.8645,28028.0
2023-10-02 15:00:00,91.67,91.75,91.57,91.72,33635.0,89.8645,89.943,89.7665,89.9136,33635.0
2023-10-02 15:30:00,91.71,91.88,91.61,91.67,147669.0,89.9038,90.0704,89.8057,89.8645,147669.0
2023-10-03 09:30:00,91.55,92.12,91.51,91.75,40410.0,89.7469,90.3057,89.7077,89.943,40410.0
2023-10-03 10:00:00,91.74,91.74,91.26,91.42,48932.0,89.9332,89.9332,89.4626,89.6195,48932.0
2023-10-03 10:30:00,91.4,91.65,91.21,91.63,42135.0,89.5999,89.8449,89.4136,89.8253,42135.0
2023-10-03 11:00:00,91.65,91.84,91.6,91.69,33319.0,89.8449,90.0312,89.7959,89.8841,33319.0
2023-10-03 11:30:00,91.67,91.68,91.39,91.55,50655.0,89.8645,89.8743,89.5901,89.7469,50655.0
2023-10-03 12:00:00,91.58,91.71,91.47,91.64,22794.0,89.7763,89.9038,89.6685,89.8351,22794.0
2023-10-03 12:30:00,91.67,91.76,91.57,91.73,26663.0,89.8645,89.9528,89.7665,89.9234,26663.0
2023-10-03 13:00:00,91.74,91.85,91.61,91.85,24695.0,89.9332,90.041,89.8057,90.041,24695.0
2023-10-03 13:30:00,91.82,91.89,91.65,91.67,21727.0,90.0116,90.0802,89.8449,89.8645,21727.0
2023-10-03 14:00:00,91.67,91.68,91.38,91.46,34003.0,89.8645,89.8743,89.5802,89.6587,34003.0
2023-10-03 14:30:00,91.45,91.48,91.25,91.25,43971.0,89.6489,89.6783,89.4528,89.4528,43971.0
2023-10-03 15:00:00,91.23,91.24,90.88,90.99,42030.0,89.4332,89.443,89.0901,89.1979,42030.0
2023-10-03 15:30:00,90.97,91.0,90.75,90.98,210321.0,89.1783,89.2077,88.9627,89.1881,210321.0
2023-10-04 09:30:00,91.12,91.4,90.66,90.87,37432.0,89.3254,89.5999,88.8744,89.0803,37432.0
2023-10-04 10:00:00,90.84,90.86,90.54,90.77,42332.0,89.0509,89.0705,88.7568,88.9823,42332.0
2023-10-04 10:30:00,90.76,90.82,90.52,90.8,61789.0,88.9725,89.0313,88.7372,89.0117,61789.0
2023-10-04 11:00:00,90.79,91.27,90.76,91.16,24576.0,89.0019,89.4724,88.9725,89.3646,24576.0
2023-10-04 11:30:00,91.14,91.49,91.13,91.43,34491.0,89.345,89.6881,89.3352,89.6293,34491.0
2023-10-04 12:00:00,91.39,91.52,91.33,91.46,27219.0,89.5901,89.7175,89.5312,89.6587,27219.0
2023-10-04 12:30:00,91.46,91.52,91.38,91.48,47529.0,89.6587,89.7175,89.5802,89.6783,47529.0
2023-10-04 13:00:00,91.46,91.7,91.4,91.55,105707.0,89.6587,89.8939,89.5999,89.7469,105707.0
2023-10-04 13:30:00,91.58,91.59,91.41,91.45,23924.0,89.7763,89.7861,89.6097,89.6489,23924.0
2023-10-04 14:00:00,91.45,91.45,91.28,91.4,28073.0,89.6489,89.6489,89.4822,89.5999,28073.0
2023-10-04 14:30:00,91.4,91.54,91.36,91.46,62809.0,89.5999,89.7371,89.5606,89.6587,62809.0
2023-10-04 15:00:00,91.46,91.82,91.42,91.81,111959.0,89.6587,90.0116,89.6195,90.0018,111959.0
2023-10-04 15:30:00,91.82,92.1,91.79,92.05,208478.0,90.0116,90.2861,89.9822,90.2371,208478.0
2023-10-05 09:30:00,91.57,91.92,91.36,91.75,27600.0,89.7665,90.1096,89.5606,89.943,27600.0
2023-10-05 10:00:00,91.75,91.79,91.41,91.41,31036.0,89.943,89.9822,89.6097,89.6097,31036.0
2023-10-05 10:30:00,91.41,91.43,90.93,91.18,27503.0,89.6097,89.6293,89.1391,89.3842,27503.0
2023-10-05 11:00:00,91.14,91.71,91.06,91.52,55623.0,89.345,89.9038,89.2666,89.7175,55623.0
2023-10-05 11:30:00,91.48,91.54,90.89,91.08,27665.0,89.6783,89.7371,89.0999,89.2862,27665.0
2023-10-05 12:00:00,91.09,91.12,90.89,91.08,21581.0,89.296,89.3254,89.0999,89.2862,21581.0
2023-10-05 12:30:00,91.08,91.11,90.69,90.79,19778.0,89.2862,89.3156,88.9038,89.0019,19778.0
2023-10-05 13:00:00,90.82,90.94,90.74,90.87,14601.0,89.0313,89.1489,88.9529,89.0803,14601.0
2023-10-05 13:30:00,90.89,91.14,90.8,90.94,25783.0,89.0999,89.345,89.0117,89.1489,25783.0
2023-10-05 14:00:00,90.93,91.07,90.81,91.0,20983.0,89.1391,89.2764,89.0215,89.2077,20983.0
2023-10-05 14:30:00,91.01,91.05,90.74,90.78,65746.0,89.2175,89.2567,88.9529,88.9921,65746.0
2023-10-05 15:00:00,90.77,90.77,90.46,90.61,84918.0,88.9823,88.9823,88.6784,88.8254,84918.0
2023-10-05 15:30:00,90.61,90.61,90.12,90.24,398185.0,88.8254,88.8254,88.3451,88.4627,398185.0
2023-10-06 09:30:00,90.07,90.12,87.73,87.88,79584.0,88.2961,88.3451,86.0021,86.1492,79584.0
2023-10-06 10:00:00,87.87,87.87,87.05,87.11,153465.0,86.1394,86.1394,85.3355,85.3943,153465.0
2023-10-06 10:30:00,87.1,87.36,86.99,87.06,241505.0,85.3845,85.6394,85.2767,85.3453,241505.0
2023-10-06 11:00:00,87.07,87.5,86.85,87.05,146743.0,85.3551,85.7767,85.1395,85.3355,146743.0
2023-10-06 11:30:00,87.08,87.59,86.82,87.5,189787.0,85.3649,85.8649,85.1101,85.7767,189787.0
2023-10-06 12:00:00,87.5,87.65,86.68,86.76,117074.0,85.7767,85.9237,84.9728,85.0512,117074.0
2023-10-06 12:30:00,86.76,86.81,86.05,86.1,118192.0,85.0512,85.1003,84.3552,84.4042,118192.0
2023-10-06 13:00:00,86.09,86.11,85.73,85.92,103890.0,84.3944,84.414,84.0415,84.2278,103890.0
2023-10-06 13:30:00,85.92,86.31,85.9,86.12,135393.0,84.2278,84.6101,84.2082,84.4238,135393.0
2023-10-06 14:00:00,86.09,86.48,85.78,86.42,354009.0,84.3944,84.7768,84.0905,84.7179,354009.0
2023-10-06 14:30:00,86.45,87.09,86.44,86.6,305685.0,84.7473,85.3747,84.7375,84.8944,305685.0
2023-10-06 15:00:00,86.62,86.62,86.05,86.06,281756.0,84.914,84.914,84.3552,84.365,281756.0
2023-10-06 15:30:00,86.08,86.22,85.94,85.99,602231.0,84.3846,84.5219,84.2474,84.2964,602231.0
2023-10-09 09:30:00,85.92,86.66,85.64,85.86,274686.0,84.2278,84.9532,83.9533,84.169,274686.0
2023-10-09 10:00:00,85.86,85.91,85.29,85.57,99770.0,84.169,84.218,83.6102,83.8847,99770.0
2023-10-09 10:30:00,85.56,85.78,85.14,85.76,98284.0,83.8749,84.0905,83.4631,84.0709,98284.0
2023-10-09 11:00:00,85.76,86.0,85.64,85.79,59065.0,84.0709,84.3062,83.9533,84.1003,59065.0
2023-10-09 11:30:00,85.79,86.1,85.69,86.1,58385.0,84.1003,84.4042,84.0023,84.4042,58385.0
2023-10-09 12:00:00,86.09,86.27,85.98,86.19,43745.0,84.3944,84.5709,84.2866,84.4925,43745.0
2023-10-09 12:30:00,86.2,86.22,86.02,86.08,38229.0,84.5023,84.5219,84.3258,84.3846,38229.0
2023-10-09 13:00:00,86.08,86.27,86.05,86.21,50072.0,84.3846,84.5709,84.3552,84.5121,50072.0
2023-10-09 13:30:00,86.23,86.81,86.23,86.79,73367.0,84.5317,85.1003,84.5317,85.0807,73367.0
2023-10-09 14:00:00,86.8,86.82,86.6,86.69,72136.0,85.0905,85.1101,84.8944,84.9826,72136.0
2023-10-09 14:30:00,86.69,86.81,86.52,86.81,62617.0,84.9826,85.1003,84.816,85.1003,62617.0
2023-10-09 15:00:00,86.81,86.9,86.64,86.79,114377.0,85.1003,85.1885,84.9336,85.0807,114377.0
2023-10-09 15:30:00,86.78,86.82,86.61,86.65,343356.0,85.0708,85.1101,84.9042,84.9434,343356.0
2023-10-10 09:30:00,87.32,87.92,86.83,87.86,144957.0,85.6002,86.1884,85.1199,86.1296,144957.0
2023-10-10 10:00:00,87.84,88.44,87.84,88.06,185400.0,86.11,86.6982,86.11,86.3256,185400.0
2023-10-10 10:30:00,88.06,88.25,87.81,87.84,109993.0,86.3256,86.5119,86.0806,86.11,109993.0
2023-10-10 11:00:00,87.84,88.47,87.8,88.19,104234.0,86.11,86.7276,86.0708,86.4531,104234.0
2023-10-10 11:30:00,88.18,88.31,88.15,88.2,62002.0,86.4433,86.5707,86.4139,86.4629,62002.0
2023-10-10 12:00:00,88.19,88.19,88.08,88.17,45724.0,86.4531,86.4531,86.3452,86.4335,45724.0
2023-10-10 12:30:00,88.18,88.29,88.09,88.29,48222.0,86.4433,86.5511,86.355,86.5511,48222.0
2023-10-10 13:00:00,88.26,88.39,88.05,88.21,44108.0,86.5217,86.6491,86.3158,86.4727,44108.0
2023-10-10 13:30:00,88.22,88.4,88.05,88.36,44538.0,86.4825,86.6589,86.3158,86.6197,44538.0
2023-10-10 14:00:00,88.38,88.42,88.2,88.33,55313.0,86.6393,86.6785,86.4629,86.5903,55313.0
2023-10-10 14:30:00,88.35,88.36,87.96,87.97,41922.0,86.6099,86.6197,86.2276,86.2374,41922.0
2023-10-10 15:00:00,87.95,88.04,87.86,87.89,56531.0,86.2178,86.306,86.1296,86.159,56531.0
2023-10-10 15:30:00,87.89,88.17,87.89,88.16,233002.0,86.159,86.4335,86.159,86.4237,233002.0
2023-10-11 09:30:00,88.1,88.33,86.71,86.81,99202.0,86.3648,86.5903,85.0022,85.1003,99202.0
2023-10-11 10:00:00,86.82,87.18,86.72,87.18,80898.0,85.1101,85.463,85.012,85.463,80898.0
2023-10-11 10:30:00,87.17,87.55,87.14,87.17,57127.0,85.4532,85.8257,85.4238,85.4532,57127.0
2023-10-11 11:00:00,87.15,87.42,87.09,87.4,67202.0,85.4336,85.6982,85.3747,85.6786,67202.0
2023-10-11 11:30:00,87.42,88.03,87.42,87.92,74805.0,85.6982,86.2962,85.6982,86.1884,74805.0
2023-10-11 12:00:00,87.92,88.07,87.87,87.95,42525.0,86.1884,86.3354,86.1394,86.2178,42525.0
2023-10-11 12:30:00,87.94,88.1,87.74,87.74,36031.0,86.208,86.3648,86.0119,86.0119,36031.0
2023-10-11 13:00:00,87.69,87.88,87.58,87.87,21412.0,85.9629,86.1492,85.8551,86.1394,21412.0
2023-10-11 13:30:00,87.84,87.85,87.55,87.64,18591.0,86.11,86.1198,85.8257,85.9139,18591.0
2023-10-11 14:00:00,87.67,87.93,87.64,87.8,35153.0,85.9433,86.1982,85.9139,86.0708,35153.0
2023-10-11 14:30:00,87.79,87.84,87.46,87.56,79694.0,86.061,86.11,85.7375,85.8355,79694.0
2023-10-11 15:00:00,87.56,87.77,87.54,87.67,47815.0,85.8355,86.0413,85.8159,85.9433,47815.0
2023-10-11 15:30:00,87.66,87.94,87.62,87.64,219409.0,85.9335,86.208,85.8943,85.9139,219409.0
2023-10-12 09:30:00,87.64,87.69,87.1,87.1,64379.0,85.9139,85.9629,85.3845,85.3845,64379.0
2023-10-12 10:00:00,87.07,87.13,86.65,87.1,52243.0,85.3551,85.414,84.9434,85.3845,52243.0
2023-10-12 10:30:00,87.07,87.14,86.47,86.72,46893.0,85.3551,85.4238,84.767,85.012,46893.0
2023-10-12 11:00:00,86.72,86.79,86.45,86.52,42829.0,85.012,85.0807,84.7473,84.816,42829.0
2023-10-12 11:30:00,86.51,86.82,86.37,86.73,46309.0,84.8062,85.1101,84.6689,85.0218,46309.0
2023-10-12 12:00:00,86.71,87.06,86.71,87.02,21450.0,85.0022,85.3453,85.0022,85.3061,21450.0
2023-10-12 12:30:00,87.01,87.02,86.48,86.48,33167.0,85.2963,85.3061,84.7768,84.7768,33167.0
2023-10-12 13:00:00,86.45,86.45,86.11,86.24,29751.0,84.7473,84.7473,84.414,84.5415,29751.0
2023-10-12 13:30:00,86.22,86.28,86.02,86.08,38933.0,84.5219,84.5807,84.3258,84.3846,38933.0
2023-10-12 14:00:00,86.07,86.24,85.94,86.23,43168.0,84.3748,84.5415,84.2474,84.5317,43168.0
2023-10-12 14:30:00,86.23,86.23,85.92,85.95,40805.0,84.5317,84.5317,84.2278,84.2572,40805.0
2023-10-12 15:00:00,85.97,86.05,85.74,85.81,112891.0,84.2768,84.3552,84.0513,84.12,112891.0
2023-10-12 15:30:00,85.82,86.25,85.8,86.11,263381.0,84.1298,84.5513,84.1101,84.414,263381.0
2023-10-13 09:30:00,86.3,87.43,86.15,87.24,45064.0,84.6003,85.708,84.4533,85.5218,45064.0
2023-10-13 10:00:00,87.28,87.28,86.92,86.98,37751.0,85.561,85.561,85.2081,85.2669,37751.0
2023-10-13 10:30:00,86.98,87.0,86.58,86.58,22694.0,85.2669,85.2865,84.8748,84.8748,22694.0
2023-10-13 11:00:00,86.56,86.87,86.44,86.75,29713.0,84.8552,85.1591,84.7375,85.0414,29713.0
2023-10-13 11:30:00,86.76,87.02,86.68,86.83,22177.0,85.0512,85.3061,84.9728,85.1199,22177.0
2023-10-13 12:00:00,86.81,87.24,86.8,87.22,31719.0,85.1003,85.5218,85.0905,85.5022,31719.0
2023-10-13 12:30:00,87.22,87.33,87.01,87.08,32679.0,85.5022,85.61,85.2963,85.3649,32679.0
2023-10-13 13:00:00,87.09,87.25,87.06,87.1,37258.0,85.3747,85.5316,85.3453,85.3845,37258.0
2023-10-13 13:30:00,87.08,87.59,87.02,87.51,31260.0,85.3649,85.8649,85.3061,85.7865,31260.0
2023-10-13 14:00:00,87.51,87.52,87.37,87.39,28557.0,85.7865,85.7963,85.6492,85.6688,28557.0
2023-10-13 14:30:00,87.41,87.5,87.18,87.28,33694.0,85.6884,85.7767,85.463,85.561,33694.0
2023-10-13 15:00:00,87.28,87.49,87.18,87.18,44380.0,85.561,85.7669,85.463,85.463,44380.0
2023-10-13 15:30:00,87.2,87.72,87.2,87.71,245245.0,85.4826,85.9923,85.4826,85.9825,245245.0
2023-10-16 09:30:00,88.3,88.55,87.67,88.35,109912.0,86.5609,86.806,85.9433,86.6099,109912.0
2023-10-16 10:00:00,88.33,88.79,88.18,88.78,45349.0,86.5903,87.0413,86.4433,87.0315,45349.0
2023-10-16 10:30:00,88.78,88.83,88.31,88.61,91565.0,87.0315,87.0805,86.5707,86.8648,91565.0
2023-10-16 11:00:00,88.62,88.98,88.61,88.96,28264.0,86.8746,87.2275,86.8648,87.2079,28264.0
2023-10-16 11:30:00,88.95,88.97,88.63,88.72,30072.0,87.1981,87.2177,86.8844,86.9726,30072.0
2023-10-16 12:00:00,88.72,89.15,88.72,89.06,31583.0,86.9726,87.3942,86.9726,87.3059,31583.0
2023-10-16 12:30:00,89.06,89.16,88.99,89.1,23080.0,87.3059,87.404,87.2373,87.3452,23080.0
2023-10-16 13:00:00,89.1,89.45,89.1,89.4,33712.0,87.3452,87.6883,87.3452,87.6392,33712.0
2023-10-16 13:30:00,89.37,89.68,89.26,89.56,30772.0,87.6098,87.9137,87.502,87.7961,30772.0
2023-10-16 14:00:00,89.55,89.57,89.31,89.42,29701.0,87.7863,87.8059,87.551,87.6589,29701.0
2023-10-16 14:30:00,89.4,89.62,89.36,89.57,32510.0,87.6392,87.8549,87.6,87.8059,32510.0
2023-10-16 15:00:00,89.6,89.68,89.33,89.34,51159.0,87.8353,87.9137,87.5706,87.5804,51159.0
2023-10-16 15:30:00,89.36,89.38,88.88,88.92,204750.0,87.6,87.6196,87.1295,87.1687,204750.0
2023-10-17 09:30:00,88.73,89.03,88.12,88.17,54711.0,86.9824,87.2765,86.3845,86.4335,54711.0
2023-10-17 10:00:00,88.17,88.8,88.17,88.51,37489.0,86.4335,87.0511,86.4335,86.7668,37489.0
2023-10-17 10:30:00,88.54,88.8,88.43,88.51,31052.0,86.7962,87.0511,86.6884,86.7668,31052.0
2023-10-17 11:00:00,88.55,88.91,88.48,88.87,26203.0,86.806,87.1589,86.7374,87.1197,26203.0
2023-10-17 11:30:00,88.88,89.27,88.87,89.17,32674.0,87.1295,87.5118,87.1197,87.4138,32674.0
2023-10-17 12:00:00,89.18,89.27,89.09,89.21,20826.0,87.4236,87.5118,87.3354,87.453,20826.0
2023-10-17 12:30:00,89.22,89.34,88.9,88.93,23541.0,87.4628,87.5804,87.1491,87.1785,23541.0
2023-10-17 13:00:00,88.95,88.98,88.83,88.96,25992.0,87.1981,87.2275,87.0805,87.2079,25992.0
2023-10-17 13:30:00,88.94,88.94,88.55,88.64,26307.0,87.1883,87.1883,86.806,86.8942,26307.0
2023-10-17 14:00:00,88.64,88.65,88.51,88.62,26121.0,86.8942,86.904,86.7668,86.8746,26121.0
2023-10-17 14:30:00,88.6,88.63,88.46,88.51,35680.0,86.855,86.8844,86.7178,86.7668,35680.0
2023-10-17 15:00:00,88.52,88.87,88.48,88.83,53353.0,86.7766,87.1197,86.7374,87.0805,53353.0
2023-10-17 15:30:00,88.85,89.13,88.8,89.13,189357.0,87.1001,87.3746,87.0511,87.3746,189357.0
2023-10-18 09:30:00,89.66,90.71,89.39,90.47,65129.0,87.8941,88.9234,87.6294,88.6882,65129.0
2023-10-18 10:00:00,90.45,90.84,90.45,90.45,81585.0,88.6686,89.0509,88.6686,88.6686,81585.0
2023-10-18 10:30:00,90.43,90.57,90.05,90.33,57604.0,88.649,88.7862,88.2764,88.5509,57604.0
2023-10-18 11:00:00,90.3,90.33,89.96,90.19,52056.0,88.5215,88.5509,88.1882,88.4137,52056.0
2023-10-18 11:30:00,90.17,90.18,89.95,90.02,62951.0,88.3941,88.4039,88.1784,88.247,62951.0
2023-10-18 12:00:00,90.0,90.27,89.81,89.93,42680.0,88.2274,88.4921,88.0412,88.1588,42680.0
2023-10-18 12:30:00,89.93,89.97,89.76,89.83,26018.0,88.1588,88.198,87.9922,88.0608,26018.0
2023-10-18 13:00:00,89.8,90.13,89.8,90.08,26603.0,88.0314,88.3549,88.0314,88.3059,26603.0
2023-10-18 13:30:00,90.07,90.26,89.88,90.23,30758.0,88.2961,88.4823,88.1098,88.4529,30758.0
2023-10-18 14:00:00,90.23,90.36,90.17,90.32,62753.0,88.4529,88.5803,88.3941,88.5411,62753.0
2023-10-18 14:30:00,90.31,90.53,90.31,90.43,30183.0,88.5313,88.747,88.5313,88.649,30183.0
2023-10-18 15:00:00,90.42,90.61,90.34,90.6,39469.0,88.6392,88.8254,88.5607,88.8156,39469.0
2023-10-18 15:30:00,90.62,90.68,90.1,90.22,221503.0,88.8352,88.894,88.3255,88.4431,221503.0
2023-10-19 09:30:00,90.54,90.78,89.91,90.17,45510.0,88.7568,88.9921,88.1392,88.3941,45510.0
2023-10-19 10:00:00,90.25,90.36,89.33,89.55,37951.0,88.4725,88.5803,87.5706,87.7863,37951.0
2023-10-19 10:30:00,89.56,89.86,89.46,89.74,39226.0,87.7961,88.0902,87.6981,87.9725,39226.0
2023-10-19 11:00:00,89.74,89.78,89.16,89.48,39807.0,87.9725,88.0118,87.404,87.7177,39807.0
2023-10-19 11:30:00,89.48,90.09,89.43,89.93,28454.0,87.7177,88.3157,87.6687,88.1588,28454.0
2023-10-19 12:00:00,89.92,90.18,89.42,89.46,29839.0,88.149,88.4039,87.6589,87.6981,29839.0
2023-10-19 12:30:00,89.47,90.14,89.28,90.12,34915.0,87.7079,88.3647,87.5216,88.3451,34915.0
2023-10-19 13:00:00,90.15,90.21,89.89,89.96,26961.0,88.3745,88.4333,88.1196,88.1882,26961.0
2023-10-19 13:30:00,90.03,90.06,89.73,89.81,21415.0,88.2568,88.2862,87.9627,88.0412,21415.0
2023-10-19 14:00:00,89.8,89.89,89.63,89.74,27834.0,88.0314,88.1196,87.8647,87.9725,27834.0
2023-10-19 14:30:00,89.73,89.78,89.49,89.71,39294.0,87.9627,88.0118,87.7275,87.9431,39294.0
2023-10-19 15:00:00,89.69,89.75,89.5,89.67,46886.0,87.9235,87.9824,87.7373,87.9039,46886.0
2023-10-19 15:30:00,89.68,89.88,89.54,89.58,134526.0,87.9137,88.1098,87.7765,87.8157,134526.0
2023-10-20 09:30:00,89.9,90.17,89.41,89.46,88161.0,88.1294,88.3941,87.649,87.6981,88161.0
2023-10-20 10:00:00,89.58,89.92,89.45,89.87,35974.0,87.8157,88.149,87.6883,88.1,35974.0
2023-10-20 10:30:00,89.87,90.23,89.8,90.19,28740.0,88.1,88.4529,88.0314,88.4137,28740.0
2023-10-20 11:00:00,90.26,90.56,90.17,90.22,36313.0,88.4823,88.7764,88.3941,88.4431,36313.0
2023-10-20 11:30:00,90.16,90.34,90.01,90.31,27587.0,88.3843,88.5607,88.2372,88.5313,27587.0
2023-10-20 12:00:00,90.33,90.48,90.03,90.38,84977.0,88.5509,88.698,88.2568,88.5999,84977.0
2023-10-20 12:30:00,90.37,90.5,90.28,90.4,53500.0,88.5901,88.7176,88.5019,88.6196,53500.0
2023-10-20 13:00:00,90.38,90.47,90.11,90.21,50003.0,88.5999,88.6882,88.3353,88.4333,50003.0
2023-10-20 13:30:00,90.25,90.46,90.21,90.34,38597.0,88.4725,88.6784,88.4333,88.5607,38597.0
2023-10-20 14:00:00,90.38,90.47,90.15,90.21,51266.0,88.5999,88.6882,88.3745,88.4333,51266.0
2023-10-20 14:30:00,90.22,90.48,90.21,90.38,109097.0,88.4431,88.698,88.4333,88.5999,109097.0
2023-10-20 15:00:00,90.39,90.48,90.23,90.38,77525.0,88.6097,88.698,88.4529,88.5999,77525.0
2023-10-20 15:30:00,90.38,90.41,90.01,90.12,469718.0,88.5999,88.6294,88.2372,88.3451,469718.0
2023-10-23 09:30:00,90.64,91.42,90.13,91.36,112844.0,88.8548,89.6195,88.3549,89.5606,112844.0
2023-10-23 10:00:00,91.41,91.71,91.14,91.37,113484.0,89.6097,89.9038,89.345,89.5704,113484.0
2023-10-23 10:30:00,91.36,91.53,91.0,91.26,119444.0,89.5606,89.7273,89.2077,89.4626,119444.0
2023-10-23 11:00:00,91.27,91.31,90.93,91.26,100628.0,89.4724,89.5116,89.1391,89.4626,100628.0
2023-10-23 11:30:00,91.23,91.39,91.12,91.27,31141.0,89.4332,89.5901,89.3254,89.4724,31141.0
2023-10-23 12:00:00,91.31,91.31,90.99,91.15,47034.0,89.5116,89.5116,89.1979,89.3548,47034.0
2023-10-23 12:30:00,91.14,91.61,91.12,91.59,24343.0,89.345,89.8057,89.3254,89.7861,24343.0
2023-10-23 13:00:00,91.63,91.64,91.28,91.37,43363.0,89.8253,89.8351,89.4822,89.5704,43363.0
2023-10-23 13:30:00,91.37,91.48,91.28,91.36,48711.0,89.5704,89.6783,89.4822,89.5606,48711.0
2023-10-23 14:00:00,91.36,91.5,91.16,91.42,95481.0,89.5606,89.6979,89.3646,89.6195,95481.0
2023-10-23 14:30:00,91.43,91.56,91.42,91.48,29833.0,89.6293,89.7567,89.6195,89.6783,29833.0
2023-10-23 15:00:00,91.48,91.58,91.1,91.1,172271.0,89.6783,89.7763,89.3058,89.3058,172271.0
2023-10-23 15:30:00,91.05,91.39,90.91,91.06,388749.0,89.2567,89.5901,89.1195,89.2666,388749.0
2023-10-24 09:30:00,91.03,91.87,90.89,91.87,39848.0,89.2371,90.0606,89.0999,90.0606,39848.0
2023-10-24 10:00:00,91.88,92.0,91.34,91.69,115228.0,90.0704,90.188,89.541,89.8841,115228.0
2023-10-24 10:30:00,91.71,91.79,91.4,91.6,88198.0,89.9038,89.9822,89.5999,89.7959,88198.0
2023-10-24 11:00:00,91.58,91.73,91.18,91.3,65538.0,89.7763,89.9234,89.3842,89.5018,65538.0
2023-10-24 11:30:00,91.34,91.89,91.3,91.84,133010.0,89.541,90.0802,89.5018,90.0312,133010.0
2023-10-24 12:00:00,91.88,92.14,91.81,91.98,114484.0,90.0704,90.3253,90.0018,90.1684,114484.0
2023-10-24 12:30:00,91.97,92.09,91.66,91.7,61934.0,90.1586,90.2763,89.8547,89.8939,61934.0
2023-10-24 13:00:00,91.56,91.8,91.22,91.8,121654.0,89.7567,89.992,89.4234,89.992,121654.0
2023-10-24 13:30:00,91.8,91.8,91.6,91.67,56206.0,89.992,89.992,89.7959,89.8645,56206.0
2023-10-24 14:00:00,91.66,91.74,91.61,91.68,55353.0,89.8547,89.9332,89.8057,89.8743,55353.0
2023-10-24 14:30:00,91.7,92.05,91.67,92.02,89038.0,89.8939,90.2371,89.8645,90.2076,89038.0
2023-10-24 15:00:00,92.04,92.09,91.94,92.03,54510.0,90.2273,90.2763,90.1292,90.2174,54510.0
2023-10-24 15:30:00,92.04,92.06,91.56,91.58,174902.0,90.2273,90.2469,89.7567,89.7763,174902.0
2023-10-25 09:30:00,91.36,91.86,91.29,91.62,47170.0,89.5606,90.0508,89.492,89.8155,47170.0
2023-10-25 10:00:00,91.52,91.52,91.03,91.4,44893.0,89.7175,89.7175,89.2371,89.5999,44893.0
2023-10-25 10:30:00,91.35,92.15,91.32,92.13,68996.0,89.5508,90.3351,89.5214,90.3155,68996.0
2023-10-25 11:00:00,92.13,92.74,92.1,92.7,174325.0,90.3155,90.9135,90.2861,90.8743,174325.0
2023-10-25 11:30:00,92.7,92.71,92.45,92.59,33632.0,90.8743,90.8841,90.6292,90.7664,33632.0
2023-10-25 12:00:00,92.56,92.57,92.2,92.28,27476.0,90.737,90.7468,90.3841,90.4625,27476.0
2023-10-25 12:30:00,92.31,92.35,92.15,92.22,31103.0,90.4919,90.5311,90.3351,90.4037,31103.0
2023-10-25 13:00:00,92.23,92.41,92.19,92.38,45344.0,90.4135,90.59,90.3743,90.5606,45344.0
2023-10-25 13:30:00,92.36,92.43,92.12,92.38,62212.0,90.5409,90.6096,90.3057,90.5606,62212.0
2023-10-25 14:00:00,92.37,92.42,92.09,92.11,49177.0,90.5508,90.5998,90.2763,90.2959,49177.0
2023-10-25 14:30:00,92.11,92.3,92.04,92.17,56028.0,90.2959,90.4821,90.2273,90.3547,56028.0
2023-10-25 15:00:00,92.18,92.41,92.12,92.4,101519.0,90.3645,90.59,90.3057,90.5802,101519.0
2023-10-25 15:30:00,92.39,92.56,92.22,92.25,322098.0,90.5704,90.737,90.4037,90.4331,322098.0
2023-10-26 09:30:00,92.2,93.13,91.8,92.83,33137.0,90.3841,91.2958,89.992,91.0017,33137.0
2023-10-26 10:00:00,92.8,92.85,92.38,92.4,64325.0,90.9723,91.0213,90.5606,90.5802,64325.0
2023-10-26 10:30:00,92.39,92.58,92.05,92.18,72243.0,90.5704,90.7566,90.2371,90.3645,72243.0
2023-10-26 11:00:00,92.21,92.47,92.17,92.42,20819.0,90.3939,90.6488,90.3547,90.5998,20819.0
2023-10-26 11:30:00,92.46,92.53,92.26,92.39,16949.0,90.639,90.7076,90.4429,90.5704,16949.0
2023-10-26 12:00:00,92.37,92.54,92.23,92.47,27008.0,90.5508,90.7174,90.4135,90.6488,27008.0
2023-10-26 12:30:00,92.48,92.52,92.13,92.14,33908.0,90.6586,90.6978,90.3155,90.3253,33908.0
2023-10-26 13:00:00,92.12,92.22,92.01,92.22,14398.0,90.3057,90.4037,90.1978,90.4037,14398.0
2023-10-26 13:30:00,92.23,92.47,92.23,92.37,25987.0,90.4135,90.6488,90.4135,90.5508,25987.0
2023-10-26 14:00:00,92.34,92.35,92.15,92.23,30867.0,90.5213,90.5311,90.3351,90.4135,30867.0
2023-10-26 14:30:00,92.22,92.5,92.18,92.4,38503.0,90.4037,90.6782,90.3645,90.5802,38503.0
2023-10-26 15:00:00,92.39,92.4,92.12,92.13,45705.0,90.5704,90.5802,90.3057,90.3155,45705.0
2023-10-26 15:30:00,92.13,92.47,92.09,92.2,284653.0,90.3155,90.6488,90.2763,90.3841,284653.0
2023-10-27 09:30:00,91.78,92.54,91.17,92.12,50356.0,89.9724,90.7174,89.3744,90.3057,50356.0
2023-10-27 10:00:00,92.06,92.39,91.85,92.26,42184.0,90.2469,90.5704,90.041,90.4429,42184.0
2023-10-27 10:30:00,92.24,92.52,92.16,92.52,33985.0,90.4233,90.6978,90.3449,90.6978,33985.0
2023-10-27 11:00:00,92.47,92.5,91.14,91.16,56970.0,90.6488,90.6782,89.345,89.3646,56970.0
2023-10-27 11:30:00,91.17,91.37,90.75,91.04,40187.0,89.3744,89.5704,88.9627,89.2469,40187.0
2023-10-27 12:00:00,91.0,91.01,90.52,90.6,52706.0,89.2077,89.2175,88.7372,88.8156,52706.0
2023-10-27 12:30:00,90.55,90.82,90.51,90.56,30795.0,88.7666,89.0313,88.7274,88.7764,30795.0
2023-10-27 13:00:00,90.56,90.64,90.48,90.57,26993.0,88.7764,88.8548,88.698,88.7862,26993.0
2023-10-27 13:30:00,90.54,90.67,90.35,90.51,26849.0,88.7568,88.8842,88.5705,88.7274,26849.0
2023-10-27 14:00:00,90.5,90.71,90.14,90.16,23614.0,88.7176,88.9234,88.3647,88.3843,23614.0
2023-10-27 14:30:00,90.12,90.45,89.92,89.97,32865.0,88.3451,88.6686,88.149,88.198,32865.0
2023-10-27 15:00:00,90.0,90.31,89.92,90.16,33731.0,88.2274,88.5313,88.149,88.3843,33731.0
2023-10-27 15:30:00,90.18,90.21,89.87,90.09,171969.0,88.4039,88.4333,88.1,88.3157,171969.0
2023-10-30 09:30:00,90.73,90.87,90.07,90.48,59970.0,88.9431,89.0803,88.2961,88.698,59970.0
2023-10-30 10:00:00,90.51,90.71,90.18,90.54,39363.0,88.7274,88.9234,88.4039,88.7568,39363.0
2023-10-30 10:30:00,90.46,90.46,90.08,90.2,84257.0,88.6784,88.6784,88.3059,88.4235,84257.0
2023-10-30 11:00:00,90.21,90.39,89.73,89.97,37936.0,88.4333,88.6097,87.9627,88.198,37936.0
2023-10-30 11:30:00,89.95,90.25,89.92,90.06,21583.0,88.1784,88.4725,88.149,88.2862,21583.0
2023-10-30 12:00:00,90.09,90.37,90.09,90.3,29983.0,88.3157,88.5901,88.3157,88.5215,29983.0
2023-10-30 12:30:00,90.28,90.35,90.07,90.33,23470.0,88.5019,88.5705,88.2961,88.5509,23470.0
2023-10-30 13:00:00,90.33,90.84,90.24,90.79,29540.0,88.5509,89.0509,88.4627,89.0019,29540.0
2023-10-30 13:30:00,90.79,90.89,90.64,90.82,38114.0,89.0019,89.0999,88.8548,89.0313,38114.0
2023-10-30 14:00:00,90.8,91.0,90.7,90.93,29596.0,89.0117,89.2077,88.9136,89.1391,29596.0
2023-10-30 14:30:00,90.95,91.12,90.89,90.99,27373.0,89.1587,89.3254,89.0999,89.1979,27373.0
2023-10-30 15:00:00,91.0,91.07,90.83,90.87,36149.0,89.2077,89.2764,89.0411,89.0803,36149.0
2023-10-30 15:30:00,90.86,90.91,90.64,90.76,154696.0,89.0705,89.1195,88.8548,88.9725,154696.0
2023-10-31 09:30:00,91.13,91.31,90.54,90.59,46413.0,89.3352,89.5116,88.7568,88.8058,46413.0
2023-10-31 10:00:00,90.56,90.89,90.36,90.58,46955.0,88.7764,89.0999,88.5803,88.796,46955.0
2023-10-31 10:30:00,90.62,90.78,90.48,90.62,84852.0,88.8352,88.9921,88.698,88.8352,84852.0
2023-10-31 11:00:00,90.69,90.86,90.42,90.83,40437.0,88.9038,89.0705,88.6392,89.0411,40437.0
2023-10-31 11:30:00,90.78,90.97,90.63,90.92,32464.0,88.9921,89.1783,88.845,89.1293,32464.0
2023-10-31 12:00:00,90.93,90.93,90.54,90.71,37352.0,89.1391,89.1391,88.7568,88.9234,37352.0
2023-10-31 12:30:00,90.73,90.81,90.61,90.73,68768.0,88.9431,89.0215,88.8254,88.9431,68768.0
2023-10-31 13:00:00,90.72,90.95,90.72,90.94,50590.0,88.9332,89.1587,88.9332,89.1489,50590.0
2023-10-31 13:30:00,90.96,91.09,90.9,90.95,37167.0,89.1685,89.296,89.1097,89.1587,37167.0
2023-10-31 14:00:00,90.95,91.01,90.89,90.92,44478.0,89.1587,89.2175,89.0999,89.1293,44478.0
2023-10-31 14:30:00,90.91,91.11,90.9,91.07,57300.0,89.1195,89.3156,89.1097,89.2764,57300.0
2023-10-31 15:00:00,91.07,91.14,91.02,91.09,48712.0,89.2764,89.345,89.2273,89.296,48712.0
2023-10-31 15:30:00,91.09,91.1,90.84,90.94,165499.0,89.296,89.3058,89.0509,89.1489,165499.0
2023-11-01 09:30:00,91.37,91.37,90.23,90.48,55625.0,89.5704,89.5704,88.4529,88.698,55625.0
2023-11-01 10:00:00,90.39,90.9,90.32,90.74,68263.0,88.6097,89.1097,88.5411,88.9529,68263.0
2023-11-01 10:30:00,90.74,90.81,90.53,90.57,86394.0,88.9529,89.0215,88.747,88.7862,86394.0
2023-11-01 11:00:00,90.59,90.64,90.26,90.31,32902.0,88.8058,88.8548,88.4823,88.5313,32902.0
2023-11-01 11:30:00,90.34,90.66,90.31,90.49,32051.0,88.5607,88.8744,88.5313,88.7078,32051.0
2023-11-01 12:00:00,90.51,90.6,90.34,90.44,23711.0,88.7274,88.8156,88.5607,88.6588,23711.0
2023-11-01 12:30:00,90.43,90.6,90.36,90.43,24677.0,88.649,88.8156,88.5803,88.649,24677.0
2023-11-01 13:00:00,90.43,90.67,90.43,90.53,29992.0,88.649,88.8842,88.649,88.747,29992.0
2023-11-01 13:30:00,90.5,90.56,90.39,90.39,29597.0,88.7176,88.7764,88.6097,88.6097,29597.0
2023-11-01 14:00:00,90.4,90.5,90.15,90.34,56809.0,88.6196,88.7176,88.3745,88.5607,56809.0
2023-11-01 14:30:00,90.37,90.46,90.02,90.28,34158.0,88.5901,88.6784,88.247,88.5019,34158.0
2023-11-01 15:00:00,90.31,90.59,90.28,90.37,50922.0,88.5313,88.8058,88.5019,88.5901,50922.0
2023-11-01 15:30:00,90.4,90.56,90.14,90.27,214189.0,88.6196,88.7764,88.3647,88.4921,214189.0
2023-11-02 09:30:00,90.88,91.46,90.5,91.14,93727.0,89.0901,89.6587,88.7176,89.345,93727.0
2023-11-02 10:00:00,91.21,91.86,91.19,91.79,118366.0,89.4136,90.0508,89.394,89.9822,118366.0
2023-11-02 10:30:00,91.79,91.97,91.52,91.79,74153.0,89.9822,90.1586,89.7175,89.9822,74153.0
2023-11-02 11:00:00,91.79,91.86,91.36,91.39,100995.0,89.9822,90.0508,89.5606,89.5901,100995.0
2023-11-02 11:30:00,91.36,91.65,91.33,91.39,73172.0,89.5606,89.8449,89.5312,89.5901,73172.0
2023-11-02 12:00:00,91.37,91.49,91.29,91.37,83465.0,89.5704,89.6881,89.492,89.5704,83465.0
2023-11-02 12:30:00,91.38,91.46,91.22,91.24,45434.0,89.5802,89.6587,89.4234,89.443,45434.0
2023-11-02 13:00:00,91.23,91.28,91.13,91.15,40592.0,89.4332,89.4822,89.3352,89.3548,40592.0
2023-11-02 13:30:00,91.17,91.34,91.01,91.26,47922.0,89.3744,89.541,89.2175,89.4626,47922.0
2023-11-02 14:00:00,91.26,91.55,91.25,91.55,42891.0,89.4626,89.7469,89.4528,89.7469,42891.0
2023-11-02 14:30:00,91.56,91.77,91.39,91.42,63666.0,89.7567,89.9626,89.5901,89.6195,63666.0
2023-11-02 15:00:00,91.4,91.97,91.38,91.84,174304.0,89.5999,90.1586,89.5802,90.0312,174304.0
2023-11-02 15:30:00,91.84,91.97,91.66,91.97,332316.0,90.0312,90.1586,89.8547,90.1586,332316.0
2023-11-03 09:30:00,85.3,86.37,82.25,85.57,514898.0,83.62,84.6689,80.6301,83.8847,514898.0
2023-11-03 10:00:00,85.66,86.77,85.43,86.51,337520.0,83.9729,85.061,83.7474,84.8062,337520.0
2023-11-03 10:30:00,86.51,86.77,85.89,85.94,446221.0,84.8062,85.061,84.1984,84.2474,446221.0
2023-11-03 11:00:00,85.94,86.31,85.73,86.11,114231.0,84.2474,84.6101,84.0415,84.414,114231.0
2023-11-03 11:30:00,86.14,86.32,85.82,85.94,197884.0,84.4435,84.6199,84.1298,84.2474,197884.0
2023-11-03 12:00:00,85.95,85.95,85.3,85.61,168766.0,84.2572,84.2572,83.62,83.9239,168766.0
2023-11-03 12:30:00,85.63,85.86,85.04,85.71,76228.0,83.9435,84.169,83.3651,84.0219,76228.0
2023-11-03 13:00:00,85.73,85.91,85.57,85.67,99197.0,84.0415,84.218,83.8847,83.9827,99197.0
2023-11-03 13:30:00,85.66,86.25,85.6,86.11,127018.0,83.9729,84.5513,83.9141,84.414,127018.0
2023-11-03 14:00:00,86.09,86.29,85.69,85.76,142204.0,84.3944,84.5905,84.0023,84.0709,142204.0
2023-11-03 14:30:00,85.76,86.01,85.63,85.99,178451.0,84.0709,84.316,83.9435,84.2964,178451.0
2023-11-03 15:00:00,85.97,86.43,85.89,86.4,228701.0,84.2768,84.7277,84.1984,84.6983,228701.0
2023-11-03 15:30:00,86.39,86.86,86.01,86.8,636701.0,84.6885,85.1493,84.316,85.0905,636701.0
2023-11-06 09:30:00,86.81,87.43,86.23,87.43,124980.0,85.1003,85.708,84.5317,85.708,124980.0
2023-11-06 10:00:00,87.32,87.44,86.99,87.05,105908.0,85.6002,85.7178,85.2767,85.3355,105908.0
2023-11-06 10:30:00,87.04,87.22,86.65,86.95,215486.0,85.3257,85.5022,84.9434,85.2375,215486.0
2023-11-06 11:00:00,86.95,86.95,86.31,86.86,93012.0,85.2375,85.2375,84.6101,85.1493,93012.0
2023-11-06 11:30:00,86.84,87.29,86.82,87.17,54324.0,85.1297,85.5708,85.1101,85.4532,54324.0
2023-11-06 12:00:00,87.2,87.34,87.07,87.31,42397.0,85.4826,85.6198,85.3551,85.5904,42397.0
2023-11-06 12:30:00,87.31,87.36,87.22,87.3,37628.0,85.5904,85.6394,85.5022,85.5806,37628.0
2023-11-06 13:00:00,87.32,87.54,87.32,87.53,76537.0,85.6002,85.8159,85.6002,85.8061,76537.0
2023-11-06 13:30:00,87.53,87.61,87.43,87.48,66840.0,85.8061,85.8845,85.708,85.7571,66840.0
2023-11-06 14:00:00,87.47,87.56,87.37,87.49,42426.0,85.7473,85.8355,85.6492,85.7669,42426.0
2023-11-06 14:30:00,87.49,87.57,87.43,87.53,71956.0,85.7669,85.8453,85.708,85.8061,71956.0
2023-11-06 15:00:00,87.53,87.69,87.39,87.47,120629.0,85.8061,85.9629,85.6688,85.7473,120629.0
2023-11-06 15:30:00,87.46,87.47,86.81,86.87,372548.0,85.7375,85.7473,85.1003,85.1591,372548.0
2023-11-07 09:30:00,86.67,87.31,86.41,87.27,90131.0,84.963,85.5904,84.7081,85.5512,90131.0
2023-11-07 10:00:00,87.24,87.72,87.21,87.65,90410.0,85.5218,85.9923,85.4924,85.9237,90410.0
2023-11-07 10:30:00,87.65,87.83,87.48,87.56,91540.0,85.9237,86.1002,85.7571,85.8355,91540.0
2023-11-07 11:00:00,87.54,87.72,87.47,87.6,172066.0,85.8159,85.9923,85.7473,85.8747,172066.0
2023-11-07 11:30:00,87.59,87.74,87.52,87.58,252439.0,85.8649,86.0119,85.7963,85.8551,252439.0
2023-11-07 12:00:00,87.58,87.59,87.41,87.45,123928.0,85.8551,85.8649,85.6884,85.7277,123928.0
2023-11-07 12:30:00,87.45,87.89,87.38,87.86,105946.0,85.7277,86.159,85.659,86.1296,105946.0
2023-11-07 13:00:00,87.83,88.26,87.83,88.26,38701.0,86.1002,86.5217,86.1002,86.5217,38701.0
2023-11-07 13:30:00,88.29,88.46,88.18,88.38,59122.0,86.5511,86.7178,86.4433,86.6393,59122.0
2023-11-07 14:00:00,88.39,88.54,88.22,88.33,58326.0,86.6491,86.7962,86.4825,86.5903,58326.0
2023-11-07 14:30:00,88.35,88.53,88.28,88.48,41843.0,86.6099,86.7864,86.5413,86.7374,41843.0
2023-11-07 15:00:00,88.48,88.77,88.44,88.7,58867.0,86.7374,87.0217,86.6982,86.953,58867.0
2023-11-07 15:30:00,88.7,88.91,88.63,88.7,338554.0,86.953,87.1589,86.8844,86.953,338554.0
2023-11-08 09:30:00,88.98,89.36,88.37,88.66,69299.0,87.2275,87.6,86.6295,86.9138,69299.0
2023-11-08 10:00:00,88.66,89.21,88.46,89.12,64880.0,86.9138,87.453,86.7178,87.3648,64880.0
2023-11-08 10:30:00,89.12,89.42,89.0,89.42,59303.0,87.3648,87.6589,87.2471,87.6589,59303.0
2023-11-08 11:00:00,89.41,89.42,88.91,88.95,44589.0,87.649,87.6589,87.1589,87.1981,44589.0
2023-11-08 11:30:00,88.96,89.06,88.9,88.99,43678.0,87.2079,87.3059,87.1491,87.2373,43678.0
2023-11-08 12:00:00,88.98,88.98,88.74,88.88,109341.0,87.2275,87.2275,86.9922,87.1295,109341.0
2023-11-08 12:30:00,88.86,89.05,88.83,89.05,63123.0,87.1099,87.2961,87.0805,87.2961,63123.0
2023-11-08 13:00:00,89.07,89.12,88.89,88.95,58785.0,87.3157,87.3648,87.1393,87.1981,58785.0
2023-11-08 13:30:00,88.95,88.96,88.65,88.79,81766.0,87.1981,87.2079,86.904,87.0413,81766.0
2023-11-08 14:00:00,88.78,88.78,88.59,88.69,54109.0,87.0315,87.0315,86.8452,86.9432,54109.0
2023-11-08 14:30:00,88.7,88.79,88.57,88.72,84332.0,86.953,87.0413,86.8256,86.9726,84332.0
2023-11-08 15:00:00,88.72,88.92,88.7,88.87,95300.0,86.9726,87.1687,86.953,87.1197,95300.0
2023-11-08 15:30:00,88.86,88.93,88.61,88.62,336660.0,87.1099,87.1785,86.8648,86.8746,336660.0
2023-11-09 09:30:00,88.89,89.06,88.46,88.69,61522.0,87.1393,87.3059,86.7178,86.9432,61522.0
2023-11-09 10:00:00,88.64,88.97,88.62,88.92,77773.0,86.8942,87.2177,86.8746,87.1687,77773.0
2023-11-09 10:30:00,88.94,89.14,88.9,89.11,63231.0,87.1883,87.3844,87.1491,87.355,63231.0
2023-11-09 11:00:00,89.13,89.18,89.02,89.05,69202.0,87.3746,87.4236,87.2667,87.2961,69202.0
2023-11-09 11:30:00,89.06,89.11,88.93,89.04,56697.0,87.3059,87.355,87.1785,87.2863,56697.0
2023-11-09 12:00:00,89.05,89.2,89.05,89.13,70092.0,87.2961,87.4432,87.2961,87.3746,70092.0
2023-11-09 12:30:00,89.09,89.19,88.99,89.14,63502.0,87.3354,87.4334,87.2373,87.3844,63502.0
2023-11-09 13:00:00,89.15,89.22,89.01,89.11,70105.0,87.3942,87.4628,87.2569,87.355,70105.0
2023-11-09 13:30:00,89.13,89.3,89.1,89.17,114135.0,87.3746,87.5412,87.3452,87.4138,114135.0
2023-11-09 14:00:00,89.17,89.33,89.06,89.28,79693.0,87.4138,87.5706,87.3059,87.5216,79693.0
2023-11-09 14:30:00,89.3,89.72,89.29,89.67,45193.0,87.5412,87.9529,87.5314,87.9039,45193.0
2023-11-09 15:00:00,89.66,89.88,89.62,89.74,131400.0,87.8941,88.1098,87.8549,87.9725,131400.0
2023-11-09 15:30:00,89.74,89.8,89.52,89.68,230561.0,87.9725,88.0314,87.7569,87.9137,230561.0
2023-11-10 09:30:00,89.78,89.81,89.09,89.51,55580.0,88.0118,88.0412,87.3354,87.7471,55580.0
2023-11-10 10:00:00,89.51,89.56,89.3,89.42,40801.0,87.7471,87.7961,87.5412,87.6589,40801.0
2023-11-10 10:30:00,89.47,89.55,89.2,89.43,32925.0,87.7079,87.7863,87.4432,87.6687,32925.0
2023-11-10 11:00:00,89.45,89.82,89.41,89.75,27895.0,87.6883,88.051,87.649,87.9824,27895.0
2023-11-10 11:30:00,89.75,89.85,89.66,89.68,27785.0,87.9824,88.0804,87.8941,87.9137,27785.0
2023-11-10 12:00:00,89.7,89.8,89.44,89.45,22520.0,87.9333,88.0314,87.6785,87.6883,22520.0
2023-11-10 12:30:00,89.49,89.78,89.48,89.75,24973.0,87.7275,88.0118,87.7177,87.9824,24973.0
2023-11-10 13:00:00,89.77,89.79,89.68,89.72,28935.0,88.002,88.0216,87.9137,87.9529,28935.0
2023-11-10 13:30:00,89.74,89.87,89.63,89.81,26640.0,87.9725,88.1,87.8647,88.0412,26640.0
2023-11-10 14:00:00,89.83,89.93,89.68,89.69,38052.0,88.0608,88.1588,87.9137,87.9235,38052.0
2023-11-10 14:30:00,89.69,89.7,89.47,89.51,43377.0,87.9235,87.9333,87.7079,87.7471,43377.0
2023-11-10 15:00:00,89.51,89.65,89.36,89.45,72311.0,87.7471,87.8843,87.6,87.6883,72311.0
2023-11-10 15:30:00,89.45,89.76,89.43,89.73,287456.0,87.6883,87.9922,87.6687,87.9627,287456.0
2023-11-13 09:30:00,89.51,90.63,89.05,90.42,60636.0,87.7471,88.845,87.2961,88.6392,60636.0
2023-11-13 10:00:00,90.4,90.62,90.25,90.62,61877.0,88.6196,88.8352,88.4725,88.8352,61877.0
2023-11-13 10:30:00,90.63,90.74,90.51,90.7,64666.0,88.845,88.9529,88.7274,88.9136,64666.0
2023-11-13 11:00:00,90.67,90.78,90.44,90.77,72759.0,88.8842,88.9921,88.6588,88.9823,72759.0
2023-11-13 11:30:00,90.76,91.16,90.74,91.13,67966.0,88.9725,89.3646,88.9529,89.3352,67966.0
2023-11-13 12:00:00,91.1,91.13,91.01,91.06,63436.0,89.3058,89.3352,89.2175,89.2666,63436.0
2023-11-13 12:30:00,91.03,91.04,90.89,90.93,28789.0,89.2371,89.2469,89.0999,89.1391,28789.0
2023-11-13 13:00:00,90.92,90.97,90.81,90.91,31473.0,89.1293,89.1783,89.0215,89.1195,31473.0
2023-11-13 13:30:00,90.92,91.12,90.9,91.07,35786.0,89.1293,89.3254,89.1097,89.2764,35786.0
2023-11-13 14:00:00,91.05,91.06,90.73,90.78,33730.0,89.2567,89.2666,88.9431,88.9921,33730.0
2023-11-13 14:30:00,90.79,91.03,90.78,90.95,41344.0,89.0019,89.2371,88.9921,89.1587,41344.0
2023-11-13 15:00:00,90.95,91.03,90.93,91.0,31993.0,89.1587,89.2371,89.1391,89.2077,31993.0
2023-11-13 15:30:00,90.98,91.03,90.73,90.94,211651.0,89.1881,89.2371,88.9431,89.1489,211651.0
2023-11-14 09:30:00,91.11,91.48,90.74,91.41,102760.0,89.5808,89.9445,89.217,89.8757,102760.0
2023-11-14 10:00:00,91.38,91.87,91.28,91.56,57650.0,89.8462,90.328,89.7479,90.0232,57650.0
2023-11-14 10:30:00,91.51,91.56,91.25,91.48,45573.0,89.974,90.0232,89.7184,89.9445,45573.0
2023-11-14 11:00:00,91.48,91.74,91.44,91.74,34541.0,89.9445,90.2002,89.9052,90.2002,34541.0
2023-11-14 11:30:00,91.75,92.02,91.73,91.97,58933.0,90.21,90.4755,90.1903,90.4263,58933.0
2023-11-14 12:00:00,91.96,91.97,91.55,91.6,59991.0,90.4165,90.4263,90.0134,90.0625,59991.0
2023-11-14 12:30:00,91.6,91.63,91.49,91.58,41038.0,90.0625,90.092,89.9544,90.0429,41038.0
2023-11-14 13:00:00,91.56,91.74,91.55,91.69,67330.0,90.0232,90.2002,90.0134,90.151,67330.0
2023-11-14 13:30:00,91.7,91.76,91.59,91.68,48535.0,90.1608,90.2198,90.0527,90.1412,48535.0
2023-11-14 14:00:00,91.67,91.74,91.6,91.74,34094.0,90.1314,90.2002,90.0625,90.2002,34094.0
2023-11-14 14:30:00,91.71,91.9,91.7,91.9,67572.0,90.1707,90.3575,90.1608,90.3575,67572.0
2023-11-14 15:00:00,91.91,91.99,91.81,91.82,68142.0,90.3673,90.446,90.269,90.2788,68142.0
2023-11-14 15:30:00,91.82,91.86,91.68,91.77,243654.0,90.2788,90.3182,90.1412,90.2297,243654.0
2023-11-15 09:30:00,91.83,92.43,91.67,92.41,85707.0,90.2887,90.8786,90.1314,90.8589,85707.0
2023-11-15 10:00:00,92.44,92.67,92.32,92.52,74664.0,90.8884,91.1146,90.7704,90.9671,74664.0
2023-11-15 10:30:00,92.48,92.56,92.2,92.25,87094.0,90.9278,91.0064,90.6525,90.7016,87094.0
2023-11-15 11:00:00,92.25,92.42,91.96,91.99,77314.0,90.7016,90.8688,90.4165,90.446,77314.0
2023-11-15 11:30:00,92.0,92.32,91.9,92.3,42652.0,90.4558,90.7704,90.3575,90.7508,42652.0
2023-11-15 12:00:00,92.33,92.45,92.23,92.34,39945.0,90.7803,90.8983,90.682,90.7901,39945.0
2023-11-15 12:30:00,92.33,92.42,92.31,92.34,29012.0,90.7803,90.8688,90.7606,90.7901,29012.0
2023-11-15 13:00:00,92.33,92.52,92.33,92.5,55106.0,90.7803,90.9671,90.7803,90.9474,55106.0
2023-11-15 13:30:00,92.49,92.49,92.28,92.3,43238.0,90.9376,90.9376,90.7311,90.7508,43238.0
2023-11-15 14:00:00,92.32,92.34,92.08,92.11,33951.0,90.7704,90.7901,90.5345,90.564,33951.0
2023-11-15 14:30:00,92.11,92.14,91.91,92.14,42948.0,90.564,90.5935,90.3673,90.5935,42948.0
2023-11-15 15:00:00,92.14,92.18,91.88,91.89,54863.0,90.5935,90.6328,90.3378,90.3477,54863.0
2023-11-15 15:30:00,91.9,91.94,91.51,91.68,211352.0,90.3575,90.3968,89.974,90.1412,211352.0
2023-11-16 09:30:00,91.65,92.34,91.64,92.3,50124.0,90.1117,90.7901,90.1019,90.7508,50124.0
2023-11-16 10:00:00,92.3,92.81,92.16,92.75,68079.0,90.7508,91.2522,90.6131,91.1932,68079.0
2023-11-16 10:30:00,92.74,93.14,92.65,93.1,53290.0,91.1834,91.5767,91.0949,91.5373,53290.0
2023-11-16 11:00:00,93.1,93.16,92.79,92.84,62594.0,91.5373,91.5963,91.2326,91.2817,62594.0
2023-11-16 11:30:00,92.9,93.03,92.85,92.92,57404.0,91.3407,91.4685,91.2915,91.3604,57404.0
2023-11-16 12:00:00,92.91,92.94,92.5,92.51,18853.0,91.3505,91.38,90.9474,90.9573,18853.0
2023-11-16 12:30:00,92.5,92.68,92.43,92.67,44263.0,90.9474,91.1244,90.8786,91.1146,44263.0
2023-11-16 13:00:00,92.66,92.73,92.57,92.71,21237.0,91.1047,91.1736,91.0162,91.1539,21237.0
2023-11-16 13:30:00,92.71,92.79,92.62,92.79,42111.0,91.1539,91.2326,91.0654,91.2326,42111.0
2023-11-16 14:00:00,92.8,92.93,92.8,92.83,28959.0,91.2424,91.3702,91.2424,91.2719,28959.0
2023-11-16 14:30:00,92.83,92.89,92.63,92.74,34754.0,91.2719,91.3309,91.0752,91.1834,34754.0
2023-11-16 15:00:00,92.82,92.91,92.77,92.84,44489.0,91.262,91.3505,91.2129,91.2817,44489.0
2023-11-16 15:30:00,92.86,92.98,92.8,92.9,179661.0,91.3014,91.4194,91.2424,91.3407,179661.0
2023-11-17 09:30:00,93.08,93.08,92.02,92.62,112652.0,91.5177,91.5177,90.4755,91.0654,112652.0
2023-11-17 10:00:00,92.63,92.82,92.52,92.67,37852.0,91.0752,91.262,90.9671,91.1146,37852.0
2023-11-17 10:30:00,92.65,92.73,92.48,92.61,67099.0,91.0949,91.1736,90.9278,91.0556,67099.0
2023-11-17 11:00:00,92.6,92.67,92.52,92.56,46510.0,91.0457,91.1146,90.9671,91.0064,46510.0
2023-11-17 11:30:00,92.55,92.66,92.45,92.62,58387.0,90.9966,91.1047,90.8983,91.0654,58387.0
2023-11-17 12:00:00,92.62,92.75,92.57,92.62,46629.0,91.0654,91.1932,91.0162,91.0654,46629.0
2023-11-17 12:30:00,92.62,92.72,92.56,92.64,35323.0,91.0654,91.1637,91.0064,91.0851,35323.0
2023-11-17 13:00:00,92.61,92.76,92.53,92.72,33629.0,91.0556,91.2031,90.9769,91.1637,33629.0
2023-11-17 13:30:00,92.73,92.88,92.55,92.57,49990.0,91.1736,91.321,90.9966,91.0162,49990.0
2023-11-17 14:00:00,92.55,92.87,92.5,92.85,48017.0,90.9966,91.3112,90.9474,91.2915,48017.0
2023-11-17 14:30:00,92.86,93.0,92.85,92.93,58483.0,91.3014,91.439,91.2915,91.3702,58483.0
2023-11-17 15:00:00,92.93,93.03,92.75,92.8,57439.0,91.3702,91.4685,91.1932,91.2424,57439.0
2023-11-17 15:30:00,92.8,92.81,92.3,92.4,234915.0,91.2424,91.2522,90.7508,90.8491,234915.0
2023-11-20 09:30:00,92.04,92.21,91.53,91.65,50869.0,90.4951,90.6623,89.9937,90.1117,50869.0
2023-11-20 10:00:00,91.65,91.93,91.38,91.39,57006.0,90.1117,90.387,89.8462,89.8561,57006.0
2023-11-20 10:30:00,91.39,91.79,91.39,91.61,67983.0,89.8561,90.2493,89.8561,90.0724,67983.0
2023-11-20 11:00:00,91.62,91.88,91.62,91.69,58198.0,90.0822,90.3378,90.0822,90.151,58198.0
2023-11-20 11:30:00,91.69,91.7,91.48,91.59,34240.0,90.151,90.1608,89.9445,90.0527,34240.0
2023-11-20 12:00:00,91.61,91.73,91.54,91.57,37071.0,90.0724,90.1903,90.0035,90.033,37071.0
2023-11-20 12:30:00,91.58,91.58,91.26,91.39,35696.0,90.0429,90.0429,89.7282,89.8561,35696.0
2023-11-20 13:00:00,91.37,91.5,91.2,91.2,30008.0,89.8364,89.9642,89.6692,89.6692,30008.0
2023-11-20 13:30:00,91.22,91.4,91.21,91.35,42994.0,89.6889,89.8659,89.6791,89.8167,42994.0
2023-11-20 14:00:00,91.35,91.49,91.3,91.36,39476.0,89.8167,89.9544,89.7676,89.8266,39476.0
2023-11-20 14:30:00,91.34,91.41,91.3,91.36,40114.0,89.8069,89.8757,89.7676,89.8266,40114.0
2023-11-20 15:00:00,91.35,91.62,91.35,91.6,62811.0,89.8167,90.0822,89.8167,90.0625,62811.0
2023-11-20 15:30:00,91.6,91.84,91.36,91.44,250491.0,90.0625,90.2985,89.8266,89.9052,250491.0
2023-11-21 09:30:00,91.82,92.13,91.3,91.87,47474.0,90.2788,90.5836,89.7676,90.328,47474.0
2023-11-21 10:00:00,91.88,92.4,91.72,92.19,83113.0,90.3378,90.8491,90.1805,90.6426,83113.0
2023-11-21 10:30:00,92.17,92.43,92.14,92.42,46884.0,90.623,90.8786,90.5935,90.8688,46884.0
2023-11-21 11:00:00,92.41,92.67,92.33,92.45,27252.0,90.8589,91.1146,90.7803,90.8983,27252.0
2023-11-21 11:30:00,92.45,92.58,92.34,92.57,18250.0,90.8983,91.0261,90.7901,91.0162,18250.0
2023-11-21 12:00:00,92.58,92.94,92.57,92.94,27163.0,91.0261,91.38,91.0162,91.38,27163.0
2023-11-21 12:30:00,92.94,93.05,92.9,93.03,32785.0,91.38,91.4882,91.3407,91.4685,32785.0
2023-11-21 13:00:00,93.0,93.21,92.97,93.19,32543.0,91.439,91.6455,91.4095,91.6258,32543.0
2023-11-21 13:30:00,93.18,93.36,93.18,93.34,37077.0,91.616,91.793,91.616,91.7733,37077.0
2023-11-21 14:00:00,93.34,93.34,92.92,92.92,54154.0,91.7733,91.7733,91.3604,91.3604,54154.0
2023-11-21 14:30:00,92.93,92.95,92.6,92.65,52876.0,91.3702,91.3899,91.0457,91.0949,52876.0
2023-11-21 15:00:00,92.64,92.88,92.56,92.65,69698.0,91.0851,91.321,91.0064,91.0949,69698.0
2023-11-21 15:30:00,92.65,92.95,92.63,92.83,145906.0,91.0949,91.3899,91.0752,91.2719,145906.0
2023-11-22 09:30:00,93.24,93.89,93.24,93.81,35716.0,91.675,92.3141,91.675,92.2354,35716.0
2023-11-22 10:00:00,93.81,94.09,93.8,93.87,48999.0,92.2354,92.5107,92.2256,92.2944,48999.0
2023-11-22 10:30:00,93.89,93.95,93.6,93.6,51357.0,92.3141,92.3731,92.029,92.029,51357.0
2023-11-22 11:00:00,93.65,93.76,93.59,93.62,25134.0,92.0781,92.1863,92.0191,92.0486,25134.0
2023-11-22 11:30:00,93.61,93.67,93.6,93.62,30696.0,92.0388,92.0978,92.029,92.0486,30696.0
2023-11-22 12:00:00,93.6,93.73,93.57,93.68,36397.0,92.029,92.1568,91.9995,92.1076,36397.0
2023-11-22 12:30:00,93.68,93.77,93.67,93.77,29761.0,92.1076,92.1961,92.0978,92.1961,29761.0
2023-11-22 13:00:00,93.78,93.8,93.7,93.73,21293.0,92.2059,92.2256,92.1273,92.1568,21293.0
2023-11-22 13:30:00,93.73,93.79,93.69,93.75,44346.0,92.1568,92.2158,92.1174,92.1764,44346.0
2023-11-22 14:00:00,93.75,93.84,93.71,93.84,71945.0,92.1764,92.2649,92.1371,92.2649,71945.0
2023-11-22 14:30:00,93.84,93.93,93.78,93.82,44570.0,92.2649,92.3534,92.2059,92.2453,44570.0
2023-11-22 15:00:00,93.82,94.05,93.82,94.04,60184.0,92.2453,92.4714,92.2453,92.4616,60184.0
2023-11-22 15:30:00,94.04,94.13,93.87,94.12,197476.0,92.4616,92.5501,92.2944,92.5402,197476.0
2023-11-24 09:30:00,94.02,94.08,93.43,94.06,54641.0,92.4419,92.5009,91.8618,92.4812,54641.0
2023-11-24 10:00:00,94.01,94.32,93.99,94.3,35946.0,92.4321,92.7369,92.4124,92.7172,35946.0
2023-11-24 10:30:00,94.3,94.41,94.28,94.3,49145.0,92.7172,92.8254,92.6975,92.7172,49145.0
2023-11-24 11:00:00,94.3,94.45,94.2,94.31,49101.0,92.7172,92.8647,92.6189,92.727,49101.0
2023-11-24 11:30:00,94.3,94.39,94.21,94.38,52640.0,92.7172,92.8057,92.6287,92.7959,52640.0
2023-11-24 12:00:00,94.37,94.55,94.37,94.46,58304.0,92.786,92.963,92.786,92.8745,58304.0
2023-11-24 12:30:00,94.47,94.84,94.44,94.73,98088.0,92.8844,93.2481,92.8549,93.14,98088.0
2023-11-27 09:30:00,94.47,95.09,94.37,94.95,59203.0,92.8844,93.4939,92.786,93.3563,59203.0
2023-11-27 10:00:00,94.96,95.14,94.96,95.02,37690.0,93.3661,93.5431,93.3661,93.4251,37690.0
2023-11-27 10:30:00,95.04,95.06,94.88,95.01,46746.0,93.4448,93.4645,93.2875,93.4153,46746.0
2023-11-27 11:00:00,95.0,95.12,94.99,95.07,23060.0,93.4055,93.5234,93.3956,93.4743,23060.0
2023-11-27 11:30:00,95.05,95.06,94.95,95.0,21612.0,93.4546,93.4645,93.3563,93.4055,21612.0
2023-11-27 12:00:00,95.0,95.03,94.89,95.02,52530.0,93.4055,93.435,93.2973,93.4251,52530.0
2023-11-27 12:30:00,95.0,95.07,94.99,95.0,22053.0,93.4055,93.4743,93.3956,93.4055,22053.0
2023-11-27 13:00:00,95.0,95.15,94.98,95.13,40331.0,93.4055,93.5529,93.3858,93.5333,40331.0
2023-11-27 13:30:00,95.13,95.28,95.09,95.11,46089.0,93.5333,93.6808,93.4939,93.5136,46089.0
2023-11-27 14:00:00,95.06,95.14,94.94,95.08,16747.0,93.4645,93.5431,93.3465,93.4841,16747.0
2023-11-27 14:30:00,95.08,95.09,95.02,95.05,21269.0,93.4841,93.4939,93.4251,93.4546,21269.0
2023-11-27 15:00:00,95.05,95.05,94.97,95.01,59838.0,93.4546,93.4546,93.376,93.4153,59838.0
2023-11-27 15:30:00,95.0,95.25,94.81,95.25,238981.0,93.4055,93.6513,93.2186,93.6513,238981.0
2023-11-28 09:30:00,95.48,95.9,95.0,95.06,63110.0,93.8774,94.2904,93.4055,93.4645,63110.0
2023-11-28 10:00:00,95.09,95.22,94.98,95.09,69486.0,93.4939,93.6218,93.3858,93.4939,69486.0
2023-11-28 10:30:00,95.09,95.19,94.99,95.03,95859.0,93.4939,93.5923,93.3956,93.435,95859.0
2023-11-28 11:00:00,95.02,95.09,94.88,95.03,105175.0,93.4251,93.4939,93.2875,93.435,105175.0
2023-11-28 11:30:00,95.03,95.12,95.0,95.05,45343.0,93.435,93.5234,93.4055,93.4546,45343.0
2023-11-28 12:00:00,95.06,95.1,94.9,94.98,63200.0,93.4645,93.5038,93.3071,93.3858,63200.0
2023-11-28 12:30:00,94.98,95.11,94.96,95.02,45356.0,93.3858,93.5136,93.3661,93.4251,45356.0
2023-11-28 13:00:00,95.0,95.13,94.98,95.12,52192.0,93.4055,93.5333,93.3858,93.5234,52192.0
2023-11-28 13:30:00,95.1,95.11,94.97,95.03,50566.0,93.5038,93.5136,93.376,93.435,50566.0
2023-11-28 14:00:00,95.04,95.08,95.0,95.03,44725.0,93.4448,93.4841,93.4055,93.435,44725.0
2023-11-28 14:30:00,95.03,95.05,94.97,94.99,48644.0,93.435,93.4546,93.376,93.3956,48644.0
2023-11-28 15:00:00,94.98,95.05,94.94,95.01,95642.0,93.3858,93.4546,93.3465,93.4153,95642.0
2023-11-28 15:30:00,95.01,95.15,94.9,95.11,294872.0,93.4153,93.5529,93.3071,93.5136,294872.0
2023-11-29 09:30:00,95.2,95.45,94.9,95.05,165035.0,93.6021,93.8479,93.3071,93.4546,165035.0
2023-11-29 10:00:00,95.02,95.04,94.52,94.53,88361.0,93.4251,93.4448,92.9335,92.9433,88361.0
2023-11-29 10:30:00,94.52,94.92,94.52,94.77,51395.0,92.9335,93.3268,92.9335,93.1793,51395.0
2023-11-29 11:00:00,94.76,94.89,94.5,94.79,37867.0,93.1695,93.2973,92.9139,93.199,37867.0
2023-11-29 11:30:00,94.8,95.0,94.72,94.85,28454.0,93.2088,93.4055,93.1302,93.258,28454.0
2023-11-29 12:00:00,94.86,95.09,94.86,95.04,26722.0,93.2678,93.4939,93.2678,93.4448,26722.0
2023-11-29 12:30:00,95.04,95.15,94.92,94.98,37747.0,93.4448,93.5529,93.3268,93.3858,37747.0
2023-11-29 13:00:00,94.98,95.04,94.93,95.0,45522.0,93.3858,93.4448,93.3366,93.4055,45522.0
2023-11-29 13:30:00,95.02,95.05,94.94,95.0,37927.0,93.4251,93.4546,93.3465,93.4055,37927.0
2023-11-29 14:00:00,95.0,95.08,94.96,95.03,23697.0,93.4055,93.4841,93.3661,93.435,23697.0
2023-11-29 14:30:00,95.02,95.06,94.96,95.0,53409.0,93.4251,93.4645,93.3661,93.4055,53409.0
2023-11-29 15:00:00,95.01,95.09,94.92,94.95,94012.0,93.4153,93.4939,93.3268,93.3563,94012.0
2023-11-29 15:30:00,94.95,94.97,94.63,94.66,220726.0,93.3563,93.376,93.0417,93.0712,220726.0
2023-11-30 09:30:00,94.48,94.81,93.69,94.09,61965.0,92.8942,93.2186,92.1174,92.5107,61965.0
2023-11-30 10:00:00,94.14,94.31,93.9,94.31,43229.0,92.5599,92.727,92.3239,92.727,43229.0
2023-11-30 10:30:00,94.33,94.92,94.32,94.92,41604.0,92.7467,93.3268,92.7369,93.3268,41604.0
2023-11-30 11:00:00,94.94,95.07,94.83,95.03,54514.0,93.3465,93.4743,93.2383,93.435,54514.0
2023-11-30 11:30:00,95.05,95.2,94.9,95.2,23616.0,93.4546,93.6021,93.3071,93.6021,23616.0
2023-11-30 12:00:00,95.25,95.25,94.87,94.98,36323.0,93.6513,93.6513,93.2776,93.3858,36323.0
2023-11-30 12:30:00,94.95,94.97,94.78,94.8,13503.0,93.3563,93.376,93.1892,93.2088,13503.0
2023-11-30 13:00:00,94.8,94.99,94.77,94.88,18232.0,93.2088,93.3956,93.1793,93.2875,18232.0
2023-11-30 13:30:00,94.9,95.01,94.83,95.0,21989.0,93.3071,93.4153,93.2383,93.4055,21989.0
2023-11-30 14:00:00,95.02,95.12,94.91,95.08,30922.0,93.4251,93.5234,93.317,93.4841,30922.0
2023-11-30 14:30:00,95.09,95.4,95.05,95.4,28011.0,93.4939,93.7987,93.4546,93.7987,28011.0
2023-11-30 15:00:00,95.39,95.47,95.27,95.38,33954.0,93.7889,93.8676,93.6709,93.7791,33954.0
2023-11-30 15:30:00,95.37,96.68,95.28,96.59,667544.0,93.7692,95.0573,93.6808,94.9688,667544.0
2023-12-01 09:30:00,96.54,96.88,95.88,96.09,48544.0,94.9196,95.2539,94.2707,94.4772,48544.0
2023-12-01 10:00:00,96.15,96.15,95.41,95.45,53901.0,94.5362,94.5362,93.8086,93.8479,53901.0
2023-12-01 10:30:00,95.43,95.82,95.39,95.39,43110.0,93.8282,94.2117,93.7889,93.7889,43110.0
2023-12-01 11:00:00,95.42,95.62,95.27,95.62,39452.0,93.8184,94.0151,93.6709,94.0151,39452.0
2023-12-01 11:30:00,95.64,95.81,95.52,95.52,32456.0,94.0347,94.2019,93.9167,93.9167,32456.0
2023-12-01 12:00:00,95.51,95.9,95.45,95.62,54287.0,93.9069,94.2904,93.8479,94.0151,54287.0
2023-12-01 12:30:00,95.59,95.73,95.53,95.62,27285.0,93.9856,94.1232,93.9266,94.0151,27285.0
2023-12-01 13:00:00,95.62,95.64,95.34,95.34,27129.0,94.0151,94.0347,93.7398,93.7398,27129.0
2023-12-01 13:30:00,95.37,95.55,95.32,95.37,27783.0,93.7692,93.9462,93.7201,93.7692,27783.0
2023-12-01 14:00:00,95.38,95.55,95.33,95.46,34303.0,93.7791,93.9462,93.7299,93.8577,34303.0
2023-12-01 14:30:00,95.49,95.5,95.32,95.41,44746.0,93.8872,93.8971,93.7201,93.8086,44746.0
2023-12-01 15:00:00,95.39,95.44,95.07,95.13,58313.0,93.7889,93.8381,93.4743,93.5333,58313.0
2023-12-01 15:30:00,95.14,95.39,95.13,95.34,177890.0,93.5431,93.7889,93.5333,93.7398,177890.0
2023-12-04 09:30:00,94.68,95.72,94.42,95.63,70603.0,93.0908,94.1134,92.8352,94.0249,70603.0
2023-12-04 10:00:00,95.65,95.65,95.02,95.32,55115.0,94.0445,94.0445,93.4251,93.7201,55115.0
2023-12-04 10:30:00,95.33,95.86,95.3,95.78,27683.0,93.7299,94.251,93.7004,94.1724,27683.0
2023-12-04 11:00:00,95.81,95.94,95.66,95.75,27436.0,94.2019,94.3297,94.0544,94.1429,27436.0
2023-12-04 11:30:00,95.74,95.92,95.61,95.61,29702.0,94.133,94.31,94.0052,94.0052,29702.0
2023-12-04 12:00:00,95.55,95.6,95.25,95.39,18924.0,93.9462,93.9954,93.6513,93.7889,18924.0
2023-12-04 12:30:00,95.38,95.44,95.23,95.3,21033.0,93.7791,93.8381,93.6316,93.7004,21033.0
2023-12-04 13:00:00,95.33,95.33,95.13,95.2,20204.0,93.7299,93.7299,93.5333,93.6021,20204.0
2023-12-04 13:30:00,95.19,95.35,95.13,95.23,26178.0,93.5923,93.7496,93.5333,93.6316,26178.0
2023-12-04 14:00:00,95.28,95.41,95.18,95.31,29869.0,93.6808,93.8086,93.5824,93.7103,29869.0
2023-12-04 14:30:00,95.34,95.34,95.17,95.22,27283.0,93.7398,93.7398,93.5726,93.6218,27283.0
2023-12-04 15:00:00,95.23,95.3,94.98,95.01,40976.0,93.6316,93.7004,93.3858,93.4153,40976.0
2023-12-04 15:30:00,95.02,95.11,94.81,95.1,208570.0,93.4251,93.5136,93.2186,93.5038,208570.0
2023-12-05 09:30:00,94.86,94.92,93.52,93.8,43228.0,93.2678,93.3268,91.9503,92.2256,43228.0
2023-12-05 10:00:00,93.8,93.91,93.38,93.8,34366.0,92.2256,92.3338,91.8126,92.2256,34366.0
2023-12-05 10:30:00,93.81,93.88,93.49,93.86,27703.0,92.2354,92.3043,91.9208,92.2846,27703.0
2023-12-05 11:00:00,93.88,94.03,93.59,93.87,32710.0,92.3043,92.4517,92.0191,92.2944,32710.0
2023-12-05 11:30:00,93.9,94.19,93.87,94.19,28508.0,92.3239,92.6091,92.2944,92.6091,28508.0
2023-12-05 12:00:00,94.19,94.22,93.86,93.9,28413.0,92.6091,92.6385,92.2846,92.3239,28413.0
2023-12-05 12:30:00,93.91,93.91,93.38,93.5,37593.0,92.3338,92.3338,91.8126,91.9306,37593.0
2023-12-05 13:00:00,93.54,93.79,93.54,93.63,20351.0,91.97,92.2158,91.97,92.0585,20351.0
2023-12-05 13:30:00,93.66,93.68,93.5,93.61,21670.0,92.0879,92.1076,91.9306,92.0388,21670.0
2023-12-05 14:00:00,93.6,93.63,93.42,93.58,20681.0,92.029,92.0585,91.852,92.0093,20681.0
2023-12-05 14:30:00,93.56,93.59,93.35,93.39,22313.0,91.9896,92.0191,91.7832,91.8225,22313.0
2023-12-05 15:00:00,93.38,93.51,93.16,93.43,36332.0,91.8126,91.9405,91.5963,91.8618,36332.0
2023-12-05 15:30:00,93.43,93.66,93.33,93.49,231397.0,91.8618,92.0879,91.7635,91.9208,231397.0
2023-12-06 09:30:00,93.13,93.94,93.13,93.3,66776.0,91.5668,92.3632,91.5668,91.734,66776.0
2023-12-06 10:00:00,93.33,93.43,92.96,93.21,86858.0,91.7635,91.8618,91.3997,91.6455,86858.0
2023-12-06 10:30:00,93.23,93.24,92.91,93.13,35941.0,91.6652,91.675,91.3505,91.5668,35941.0
2023-12-06 11:00:00,93.19,93.67,93.17,93.51,106848.0,91.6258,92.0978,91.6062,91.9405,106848.0
2023-12-06 11:30:00,93.48,93.83,93.37,93.7,48034.0,91.911,92.2551,91.8028,92.1273,48034.0
2023-12-06 12:00:00,93.69,93.95,93.68,93.92,30041.0,92.1174,92.3731,92.1076,92.3436,30041.0
2023-12-06 12:30:00,93.92,93.93,93.75,93.89,24525.0,92.3436,92.3534,92.1764,92.3141,24525.0
2023-12-06 13:00:00,93.9,94.01,93.74,93.97,38342.0,92.3239,92.4321,92.1666,92.3927,38342.0
2023-12-06 13:30:00,93.97,94.13,93.85,93.94,28478.0,92.3927,92.5501,92.2748,92.3632,28478.0
2023-12-06 14:00:00,93.94,93.94,93.73,93.76,28302.0,92.3632,92.3632,92.1568,92.1863,28302.0
2023-12-06 14:30:00,93.77,93.79,93.49,93.52,69863.0,92.1961,92.2158,91.9208,91.9503,69863.0
2023-12-06 15:00:00,93.54,93.69,93.49,93.53,79962.0,91.97,92.1174,91.9208,91.9601,79962.0
2023-12-06 15:30:00,93.53,93.56,93.24,93.54,309505.0,91.9601,91.9896,91.675,91.97,309505.0
2023-12-07 09:30:00,93.61,93.67,93.09,93.28,58427.0,92.0388,92.0978,91.5275,91.7143,58427.0
2023-12-07 10:00:00,93.16,93.34,92.98,93.29,28523.0,91.5963,91.7733,91.4194,91.7242,28523.0
2023-12-07 10:30:00,93.29,93.5,93.22,93.49,24053.0,91.7242,91.9306,91.6553,91.9208,24053.0
2023-12-07 11:00:00,93.5,93.83,93.5,93.69,22441.0,91.9306,92.2551,91.9306,92.1174,22441.0
2023-12-07 11:30:00,93.67,94.01,93.66,94.0,14586.0,92.0978,92.4321,92.0879,92.4222,14586.0
2023-12-07 12:00:00,94.01,94.18,93.95,93.98,20900.0,92.4321,92.5992,92.3731,92.4026,20900.0
2023-12-07 12:30:00,93.97,93.98,93.87,93.96,15102.0,92.3927,92.4026,92.2944,92.3829,15102.0
2023-12-07 13:00:00,93.97,94.18,93.94,93.94,13695.0,92.3927,92.5992,92.3632,92.3632,13695.0
2023-12-07 13:30:00,93.98,94.21,93.98,94.16,12865.0,92.4026,92.6287,92.4026,92.5796,12865.0
2023-12-07 14:00:00,94.16,94.31,94.12,94.29,19232.0,92.5796,92.727,92.5402,92.7074,19232.0
2023-12-07 14:30:00,94.32,94.33,94.11,94.15,18441.0,92.7369,92.7467,92.5304,92.5697,18441.0
2023-12-07 15:00:00,94.15,94.23,94.02,94.06,17462.0,92.5697,92.6484,92.4419,92.4812,17462.0
2023-12-07 15:30:00,94.07,94.24,94.0,94.13,131480.0,92.4911,92.6582,92.4222,92.5501,131480.0
2023-12-08 09:30:00,93.91,93.91,92.98,93.31,24972.0,92.3338,92.3338,91.4194,91.7438,24972.0
2023-12-08 10:00:00,93.38,93.49,93.01,93.01,21848.0,91.8126,91.9208,91.4489,91.4489,21848.0
2023-12-08 10:30:00,93.01,93.32,92.78,93.25,31459.0,91.4489,91.7537,91.2227,91.6848,31459.0
2023-12-08 11:00:00,93.24,93.34,92.75,92.85,29992.0,91.675,91.7733,91.1932,91.2915,29992.0
2023-12-08 11:30:00,92.87,92.89,92.56,92.56,20075.0,91.3112,91.3309,91.0064,91.0064,20075.0
2023-12-08 12:00:00,92.58,92.99,92.57,92.66,25999.0,91.0261,91.4292,91.0162,91.1047,25999.0
2023-12-08 12:30:00,92.65,92.93,92.65,92.88,8912.0,91.0949,91.3702,91.0949,91.321,8912.0
2023-12-08 13:00:00,92.88,92.95,92.65,92.65,11671.0,91.321,91.3899,91.0949,91.0949,11671.0
2023-12-08 13:30:00,92.68,92.91,92.68,92.85,13278.0,91.1244,91.3505,91.1244,91.2915,13278.0
2023-12-08 14:00:00,92.86,92.97,92.86,92.86,13015.0,91.3014,91.4095,91.3014,91.3014,13015.0
2023-12-08 14:30:00,92.87,93.0,92.83,92.9,30306.0,91.3112,91.439,91.2719,91.3407,30306.0
2023-12-08 15:00:00,92.91,93.03,92.87,92.99,19054.0,91.3505,91.4685,91.3112,91.4292,19054.0
2023-12-08 15:30:00,92.98,93.03,92.83,92.94,144975.0,91.4194,91.4685,91.2719,91.38,144975.0
2023-12-11 09:30:00,93.28,93.44,92.74,93.16,25840.0,91.7143,91.8716,91.1834,91.5963,25840.0
2023-12-11 10:00:00,93.11,93.38,93.09,93.37,12863.0,91.5472,91.8126,91.5275,91.8028,12863.0
2023-12-11 10:30:00,93.37,93.4,93.08,93.28,18723.0,91.8028,91.8323,91.5177,91.7143,18723.0
2023-12-11 11:00:00,93.29,93.56,93.24,93.38,20001.0,91.7242,91.9896,91.675,91.8126,20001.0
2023-12-11 11:30:00,93.41,93.44,93.17,93.35,12667.0,91.8421,91.8716,91.6062,91.7832,12667.0
2023-12-11 12:00:00,93.36,93.36,92.99,93.01,17910.0,91.793,91.793,91.4292,91.4489,17910.0
2023-12-11 12:30:00,92.98,92.98,92.68,92.75,19260.0,91.4194,91.4194,91.1244,91.1932,19260.0
2023-12-11 13:00:00,92.77,92.8,92.63,92.74,27239.0,91.2129,91.2424,91.0752,91.1834,27239.0
2023-12-11 13:30:00,92.73,92.82,92.65,92.81,26635.0,91.1736,91.262,91.0949,91.2522,26635.0
2023-12-11 14:00:00,92.78,92.79,92.67,92.75,18366.0,91.2227,91.2326,91.1146,91.1932,18366.0
2023-12-11 14:30:00,92.75,92.89,92.74,92.86,16232.0,91.1932,91.3309,91.1834,91.3014,16232.0
2023-12-11 15:00:00,92.87,93.16,92.81,93.16,16607.0,91.3112,91.5963,91.2522,91.5963,16607.0
2023-12-11 15:30:00,93.17,93.44,93.06,93.36,96616.0,91.6062,91.8716,91.498,91.793,96616.0
2023-12-12 09:30:00,93.64,93.86,93.27,93.64,47775.0,92.0683,92.2846,91.7045,92.0683,47775.0
2023-12-12 10:00:00,93.63,93.78,93.38,93.7,34531.0,92.0585,92.2059,91.8126,92.1273,34531.0
2023-12-12 10:30:00,93.68,93.91,93.62,93.88,32029.0,92.1076,92.3338,92.0486,92.3043,32029.0
2023-12-12 11:00:00,93.9,94.03,93.74,94.03,27787.0,92.3239,92.4517,92.1666,92.4517,27787.0
2023-12-12 11:30:00,94.03,94.1,93.87,94.04,19420.0,92.4517,92.5206,92.2944,92.4616,19420.0
2023-12-12 12:00:00,94.02,94.15,94.0,94.02,13003.0,92.4419,92.5697,92.4222,92.4419,13003.0
2023-12-12 12:30:00,94.05,94.16,94.0,94.09,23408.0,92.4714,92.5796,92.4222,92.5107,23408.0
2023-12-12 13:00:00,94.13,94.32,94.1,94.26,12831.0,92.5501,92.7369,92.5206,92.6779,12831.0
2023-12-12 13:30:00,94.22,94.22,94.0,94.16,13729.0,92.6385,92.6385,92.4222,92.5796,13729.0
2023-12-12 14:00:00,94.14,94.14,94.0,94.06,13707.0,92.5599,92.5599,92.4222,92.4812,13707.0
2023-12-12 14:30:00,94.07,94.26,94.02,94.25,16136.0,92.4911,92.6779,92.4419,92.668,16136.0
2023-12-12 15:00:00,94.24,94.42,94.2,94.2,24761.0,92.6582,92.8352,92.6189,92.6189,24761.0
2023-12-12 15:30:00,94.23,94.46,94.11,94.46,108162.0,92.6484,92.8745,92.5304,92.8745,108162.0
2023-12-13 09:30:00,93.3,93.3,91.51,93.16,114598.0,91.734,91.734,89.974,91.5963,114598.0
2023-12-13 10:00:00,93.11,93.84,92.83,93.84,45499.0,91.5472,92.2649,91.2719,92.2649,45499.0
2023-12-13 10:30:00,93.83,94.22,93.75,93.95,27428.0,92.2551,92.6385,92.1764,92.3731,27428.0
2023-12-13 11:00:00,93.99,94.3,93.96,94.19,28508.0,92.4124,92.7172,92.3829,92.6091,28508.0
2023-12-13 11:30:00,94.18,94.31,94.14,94.26,14089.0,92.5992,92.727,92.5599,92.6779,14089.0
2023-12-13 12:00:00,94.27,94.44,94.27,94.31,14075.0,92.6877,92.8549,92.6877,92.727,14075.0
2023-12-13 12:30:00,94.3,94.44,94.21,94.23,18093.0,92.7172,92.8549,92.6287,92.6484,18093.0
2023-12-13 13:00:00,94.23,94.32,94.14,94.32,22334.0,92.6484,92.7369,92.5599,92.7369,22334.0
2023-12-13 13:30:00,94.3,94.41,94.12,94.15,18879.0,92.7172,92.8254,92.5402,92.5697,18879.0
2023-12-13 14:00:00,94.16,94.4,94.06,94.3,60698.0,92.5796,92.8155,92.4812,92.7172,60698.0
2023-12-13 14:30:00,94.28,94.91,94.28,94.85,52008.0,92.6975,93.317,92.6975,93.258,52008.0
2023-12-13 15:00:00,94.86,95.02,94.74,94.84,91448.0,93.2678,93.4251,93.1498,93.2481,91448.0
2023-12-13 15:30:00,94.84,95.12,94.78,94.98,258441.0,93.2481,93.5234,93.1892,93.3858,258441.0
2023-12-14 09:30:00,94.61,94.77,93.15,93.4,92752.0,93.022,93.1793,91.5865,91.8323,92752.0
2023-12-14 10:00:00,93.46,93.87,93.1,93.31,60739.0,91.8913,92.2944,91.5373,91.7438,60739.0
2023-12-14 10:30:00,93.34,93.61,93.0,93.42,68582.0,91.7733,92.0388,91.439,91.852,68582.0
2023-12-14 11:00:00,93.45,93.7,93.14,93.26,33705.0,91.8815,92.1273,91.5767,91.6947,33705.0
2023-12-14 11:30:00,93.23,93.48,93.19,93.41,30110.0,91.6652,91.911,91.6258,91.8421,30110.0
2023-12-14 12:00:00,93.41,93.63,93.24,93.33,38491.0,91.8421,92.0585,91.675,91.7635,38491.0
2023-12-14 12:30:00,93.32,93.39,92.71,92.71,78535.0,91.7537,91.8225,91.1539,91.1539,78535.0
2023-12-14 13:00:00,92.73,92.81,92.16,92.19,54080.0,91.1736,91.2522,90.6131,90.6426,54080.0
2023-12-14 13:30:00,92.21,92.23,91.84,91.96,43666.0,90.6623,90.682,90.2985,90.4165,43666.0
2023-12-14 14:00:00,91.97,92.0,91.76,91.87,49450.0,90.4263,90.4558,90.2198,90.328,49450.0
2023-12-14 14:30:00,91.88,91.97,91.54,91.79,58802.0,90.3378,90.4263,90.0035,90.2493,58802.0
2023-12-14 15:00:00,91.77,91.82,91.57,91.61,76147.0,90.2297,90.2788,90.033,90.0724,76147.0
2023-12-14 15:30:00,91.61,91.65,91.3,91.39,346727.0,90.0724,90.1117,89.7676,89.8561,346727.0
2023-12-15 09:30:00,90.69,91.74,90.26,91.56,431336.0,89.1678,90.2002,88.745,90.0232,431336.0
2023-12-15 10:00:00,91.59,91.66,90.95,91.27,63406.0,90.0527,90.1215,89.4234,89.7381,63406.0
2023-12-15 10:30:00,91.25,91.49,91.16,91.23,38270.0,89.7184,89.9544,89.6299,89.6987,38270.0
2023-12-15 11:00:00,91.25,91.55,91.23,91.46,82954.0,89.7184,90.0134,89.6987,89.9249,82954.0
2023-12-15 11:30:00,91.47,91.66,91.43,91.55,42759.0,89.9347,90.1215,89.8954,90.0134,42759.0
2023-12-15 12:00:00,91.57,91.65,91.38,91.48,29707.0,90.033,90.1117,89.8462,89.9445,29707.0
2023-12-15 12:30:00,91.48,91.58,91.23,91.31,24738.0,89.9445,90.0429,89.6987,89.7774,24738.0
2023-12-15 13:00:00,91.31,91.42,91.25,91.32,23213.0,89.7774,89.8855,89.7184,89.7872,23213.0
2023-12-15 13:30:00,91.34,91.34,91.11,91.25,54350.0,89.8069,89.8069,89.5808,89.7184,54350.0
2023-12-15 14:00:00,91.24,91.25,90.97,91.01,35423.0,89.7086,89.7184,89.4431,89.4824,35423.0
2023-12-15 14:30:00,91.03,91.28,91.02,91.26,29145.0,89.5021,89.7479,89.4923,89.7282,29145.0
2023-12-15 15:00:00,91.24,91.33,91.23,91.29,43076.0,89.7086,89.7971,89.6987,89.7577,43076.0
2023-12-15 15:30:00,91.28,91.55,91.1,91.49,230362.0,89.7479,90.0134,89.5709,89.9544,230362.0
2023-12-18 09:30:00,92.3,92.3,91.44,92.07,46518.0,90.7508,90.7508,89.9052,90.5246,46518.0
2023-12-18 10:00:00,92.11,92.14,91.88,92.07,29258.0,90.564,90.5935,90.3378,90.5246,29258.0
2023-12-18 10:30:00,92.08,92.37,91.99,92.34,30886.0,90.5345,90.8196,90.446,90.7901,30886.0
2023-12-18 11:00:00,92.33,92.8,92.33,92.64,21509.0,90.7803,91.2424,90.7803,91.0851,21509.0
2023-12-18 11:30:00,92.63,92.9,92.63,92.65,25638.0,91.0752,91.3407,91.0752,91.0949,25638.0
2023-12-18 12:00:00,92.64,92.91,92.61,92.86,21906.0,91.0851,91.3505,91.0556,91.3014,21906.0
2023-12-18 12:30:00,92.85,92.91,92.7,92.78,22505.0,91.2915,91.3505,91.1441,91.2227,22505.0
2023-12-18 13:00:00,92.74,92.95,92.71,92.95,18638.0,91.1834,91.3899,91.1539,91.3899,18638.0
2023-12-18 13:30:00,92.96,92.96,92.79,92.86,22989.0,91.3997,91.3997,91.2326,91.3014,22989.0
2023-12-18 14:00:00,92.86,92.96,92.76,92.86,25045.0,91.3014,91.3997,91.2031,91.3014,25045.0
2023-12-18 14:30:00,92.86,92.97,92.79,92.92,18568.0,91.3014,91.4095,91.2326,91.3604,18568.0
2023-12-18 15:00:00,92.91,92.97,92.78,92.97,29546.0,91.3505,91.4095,91.2227,91.4095,29546.0
2023-12-18 15:30:00,92.95,93.05,92.91,92.93,133200.0,91.3899,91.4882,91.3505,91.3702,133200.0
2023-12-19 09:30:00,92.84,93.37,92.68,93.22,54497.0,91.2817,91.8028,91.1244,91.6553,54497.0
2023-12-19 10:00:00,93.19,93.36,92.92,92.92,45272.0,91.6258,91.793,91.3604,91.3604,45272.0
2023-12-19 10:30:00,92.9,93.16,92.87,92.9,30495.0,91.3407,91.5963,91.3112,91.3407,30495.0
2023-12-19 11:00:00,92.87,93.09,92.75,92.93,19350.0,91.3112,91.5275,91.1932,91.3702,19350.0
2023-12-19 11:30:00,92.9,92.96,92.61,92.81,32837.0,91.3407,91.3997,91.0556,91.2522,32837.0
2023-12-19 12:00:00,92.81,92.91,92.49,92.49,29156.0,91.2522,91.3505,90.9376,90.9376,29156.0
2023-12-19 12:30:00,92.51,92.61,92.37,92.45,20623.0,90.9573,91.0556,90.8196,90.8983,20623.0
2023-12-19 13:00:00,92.44,92.54,92.37,92.47,19419.0,90.8884,90.9867,90.8196,90.9179,19419.0
2023-12-19 13:30:00,92.46,92.59,92.34,92.56,20877.0,90.9081,91.0359,90.7901,91.0064,20877.0
2023-12-19 14:00:00,92.59,92.67,92.5,92.52,34479.0,91.0359,91.1146,90.9474,90.9671,34479.0
2023-12-19 14:30:00,92.53,92.64,92.47,92.55,27207.0,90.9769,91.0851,90.9179,90.9966,27207.0
2023-12-19 15:00:00,92.56,92.72,92.56,92.62,50573.0,91.0064,91.1637,91.0064,91.0654,50573.0
2023-12-19 15:30:00,92.64,92.87,92.62,92.71,203774.0,91.0851,91.3112,91.0654,91.1539,203774.0
2023-12-20 09:30:00,92.43,93.13,92.11,92.48,63433.0,90.8786,91.5668,90.564,90.9278,63433.0
2023-12-20 10:00:00,92.49,92.73,92.13,92.17,47083.0,90.9376,91.1736,90.5836,90.623,47083.0
2023-12-20 10:30:00,92.05,92.42,92.04,92.32,35289.0,90.505,90.8688,90.4951,90.7704,35289.0
2023-12-20 11:00:00,92.3,92.37,92.11,92.22,27457.0,90.7508,90.8196,90.564,90.6721,27457.0
2023-12-20 11:30:00,92.24,92.35,92.12,92.2,33693.0,90.6918,90.7999,90.5738,90.6525,33693.0
2023-12-20 12:00:00,92.2,92.43,92.12,92.21,24086.0,90.6525,90.8786,90.5738,90.6623,24086.0
2023-12-20 12:30:00,92.2,92.42,92.19,92.39,18733.0,90.6525,90.8688,90.6426,90.8393,18733.0
2023-12-20 13:00:00,92.39,92.56,92.38,92.49,13383.0,90.8393,91.0064,90.8294,90.9376,13383.0
2023-12-20 13:30:00,92.48,92.57,92.45,92.51,17893.0,90.9278,91.0162,90.8983,90.9573,17893.0
2023-12-20 14:00:00,92.46,92.6,92.38,92.4,20083.0,90.9081,91.0457,90.8294,90.8491,20083.0
2023-12-20 14:30:00,92.4,92.49,91.95,91.95,44875.0,90.8491,90.9376,90.4067,90.4067,44875.0
2023-12-20 15:00:00,91.92,92.0,91.6,91.63,96489.0,90.3772,90.4558,90.0625,90.092,96489.0
2023-12-20 15:30:00,91.66,91.85,91.39,91.42,154798.0,90.1215,90.3083,89.8561,89.8855,154798.0
2023-12-21 09:30:00,91.87,92.23,91.47,91.48,32769.0,90.328,90.682,89.9347,89.9445,32769.0
2023-12-21 10:00:00,91.4,91.65,91.18,91.53,37442.0,89.8659,90.1117,89.6496,89.9937,37442.0
2023-12-21 10:30:00,91.54,91.75,91.46,91.67,56242.0,90.0035,90.21,89.9249,90.1314,56242.0
2023-12-21 11:00:00,91.66,91.73,91.35,91.37,15700.0,90.1215,90.1903,89.8167,89.8364,15700.0
2023-12-21 11:30:00,91.37,91.41,91.1,91.17,21843.0,89.8364,89.8757,89.5709,89.6397,21843.0
2023-12-21 12:00:00,91.08,91.12,90.83,90.89,22988.0,89.5513,89.5906,89.3054,89.3644,22988.0
2023-12-21 12:30:00,90.94,90.99,90.81,90.89,30516.0,89.4136,89.4628,89.2858,89.3644,30516.0
2023-12-21 13:00:00,90.89,91.0,90.82,90.83,32743.0,89.3644,89.4726,89.2956,89.3054,32743.0
2023-12-21 13:30:00,90.87,90.9,90.69,90.76,48418.0,89.3448,89.3743,89.1678,89.2366,48418.0
2023-12-21 14:00:00,90.78,90.95,90.78,90.87,41412.0,89.2563,89.4234,89.2563,89.3448,41412.0
2023-12-21 14:30:00,90.87,90.94,90.81,90.92,33985.0,89.3448,89.4136,89.2858,89.3939,33985.0
2023-12-21 15:00:00,90.93,91.36,90.88,91.35,54221.0,89.4038,89.8266,89.3546,89.8167,54221.0
2023-12-21 15:30:00,91.36,91.85,91.34,91.77,181502.0,89.8266,90.3083,89.8069,90.2297,181502.0
2023-12-22 09:30:00,92.02,92.45,91.84,92.36,20761.0,90.4755,90.8983,90.2985,90.8098,20761.0
2023-12-22 10:00:00,92.31,92.5,92.18,92.43,15961.0,90.7606,90.9474,90.6328,90.8786,15961.0
2023-12-22 10:30:00,92.46,92.57,92.28,92.32,16492.0,90.9081,91.0162,90.7311,90.7704,16492.0
2023-12-22 11:00:00,92.3,92.42,92.22,92.33,32898.0,90.7508,90.8688,90.6721,90.7803,32898.0
2023-12-22 11:30:00,92.36,92.37,92.1,92.12,29436.0,90.8098,90.8196,90.5541,90.5738,29436.0
2023-12-22 12:00:00,92.12,92.19,92.02,92.06,16454.0,90.5738,90.6426,90.4755,90.5148,16454.0
2023-12-22 12:30:00,92.04,92.12,91.99,92.08,11883.0,90.4951,90.5738,90.446,90.5345,11883.0
2023-12-22 13:00:00,92.07,92.07,91.92,91.95,10409.0,90.5246,90.5246,90.3772,90.4067,10409.0
2023-12-22 13:30:00,91.93,91.95,91.75,91.8,15518.0,90.387,90.4067,90.21,90.2592,15518.0
2023-12-22 14:00:00,91.75,91.8,91.53,91.54,14964.0,90.21,90.2592,89.9937,90.0035,14964.0
2023-12-22 14:30:00,91.53,91.97,91.47,91.93,58263.0,89.9937,90.4263,89.9347,90.387,58263.0
2023-12-22 15:00:00,91.92,91.97,91.82,91.95,23557.0,90.3772,90.4263,90.2788,90.4067,23557.0
2023-12-22 15:30:00,91.95,92.06,91.8,91.9,142850.0,90.4067,90.5148,90.2592,90.3575,142850.0
2023-12-26 09:30:00,92.0,92.08,91.58,91.8,16594.0,90.4558,90.5345,90.0429,90.2592,16594.0
2023-12-26 10:00:00,91.83,92.11,91.83,92.06,9431.0,90.2887,90.564,90.2887,90.5148,9431.0
2023-12-26 10:30:00,92.04,92.08,91.96,91.97,13219.0,90.4951,90.5345,90.4165,90.4263,13219.0
2023-12-26 11:00:00,92.0,92.07,91.91,92.06,13857.0,90.4558,90.5246,90.3673,90.5148,13857.0
2023-12-26 11:30:00,92.04,92.11,91.99,92.11,7534.0,90.4951,90.564,90.446,90.564,7534.0
2023-12-26 12:00:00,92.11,92.21,92.06,92.18,14270.0,90.564,90.6623,90.5148,90.6328,14270.0
2023-12-26 12:30:00,92.15,92.29,92.09,92.26,8789.0,90.6033,90.7409,90.5443,90.7114,8789.0
2023-12-26 13:00:00,92.25,92.42,92.24,92.42,9543.0,90.7016,90.8688,90.6918,90.8688,9543.0
2023-12-26 13:30:00,92.4,92.42,92.33,92.38,8011.0,90.8491,90.8688,90.7803,90.8294,8011.0
2023-12-26 14:00:00,92.36,92.49,92.32,92.44,9231.0,90.8098,90.9376,90.7704,90.8884,9231.0
2023-12-26 14:30:00,92.44,92.58,92.43,92.5,18096.0,90.8884,91.0261,90.8786,90.9474,18096.0
2023-12-26 15:00:00,92.48,92.49,92.29,92.39,22150.0,90.9278,90.9376,90.7409,90.8393,22150.0
2023-12-26 15:30:00,92.42,92.51,92.25,92.3,130187.0,90.8688,90.9573,90.7016,90.7508,130187.0
2023-12-27 09:30:00,92.13,92.78,91.83,92.19,27151.0,90.5836,91.2227,90.2887,90.6426,27151.0
2023-12-27 10:00:00,92.26,92.6,92.18,92.6,31476.0,90.7114,91.0457,90.6328,91.0457,31476.0
2023-12-27 10:30:00,92.57,92.79,92.51,92.64,29537.0,91.0162,91.2326,90.9573,91.0851,29537.0
2023-12-27 11:00:00,92.65,92.72,92.59,92.6,20886.0,91.0949,91.1637,91.0359,91.0457,20886.0
2023-12-27 11:30:00,92.61,92.86,92.61,92.73,24261.0,91.0556,91.3014,91.0556,91.1736,24261.0
2023-12-27 12:00:00,92.72,92.77,92.66,92.67,20493.0,91.1637,91.2129,91.1047,91.1146,20493.0
2023-12-27 12:30:00,92.64,92.67,92.46,92.59,44062.0,91.0851,91.1146,90.9081,91.0359,44062.0
2023-12-27 13:00:00,92.56,92.79,92.53,92.74,18862.0,91.0064,91.2326,90.9769,91.1834,18862.0
2023-12-27 13:30:00,92.75,92.84,92.73,92.84,17933.0,91.1932,91.2817,91.1736,91.2817,17933.0
2023-12-27 14:00:00,92.8,92.85,92.47,92.81,24183.0,91.2424,91.2915,90.9179,91.2522,24183.0
2023-12-27 14:30:00,92.8,92.8,92.7,92.75,23856.0,91.2424,91.2424,91.1441,91.1932,23856.0
2023-12-27 15:00:00,92.77,92.89,92.71,92.77,31016.0,91.2129,91.3309,91.1539,91.2129,31016.0
2023-12-27 15:30:00,92.77,93.0,92.67,92.98,109039.0,91.2129,91.439,91.1146,91.4194,109039.0
2023-12-28 09:30:00,93.08,93.65,92.8,93.6,31018.0,91.5177,92.0781,91.2424,92.029,31018.0
2023-12-28 10:00:00,93.61,93.92,93.59,93.85,23254.0,92.0388,92.3436,92.0191,92.2748,23254.0
2023-12-28 10:30:00,93.83,93.94,93.73,93.86,43165.0,92.2551,92.3632,92.1568,92.2846,43165.0
2023-12-28 11:00:00,93.86,94.01,93.86,93.9,17911.0,92.2846,92.4321,92.2846,92.3239,17911.0
2023-12-28 11:30:00,93.89,94.03,93.84,93.92,22103.0,92.3141,92.4517,92.2649,92.3436,22103.0
2023-12-28 12:00:00,93.92,93.99,93.67,93.7,23049.0,92.3436,92.4124,92.0978,92.1273,23049.0
2023-12-28 12:30:00,93.72,93.79,93.58,93.75,19735.0,92.1469,92.2158,92.0093,92.1764,19735.0
2023-12-28 13:00:00,93.73,93.85,93.6,93.76,17610.0,92.1568,92.2748,92.029,92.1863,17610.0
2023-12-28 13:30:00,93.77,93.84,93.74,93.83,19330.0,92.1961,92.2649,92.1666,92.2551,19330.0
2023-12-28 14:00:00,93.84,93.97,93.82,93.94,23694.0,92.2649,92.3927,92.2453,92.3632,23694.0
2023-12-28 14:30:00,93.96,94.01,93.86,93.99,22938.0,92.3829,92.4321,92.2846,92.4124,22938.0
2023-12-28 15:00:00,93.99,94.03,93.91,93.93,37134.0,92.4124,92.4517,92.3338,92.3534,37134.0
2023-12-28 15:30:00,93.94,94.18,93.85,93.99,211923.0,92.3632,92.5992,92.2748,92.4124,211923.0
2023-12-29 09:30:00,94.0,94.32,93.97,94.18,21636.0,92.4222,92.7369,92.3927,92.5992,21636.0
2023-12-29 10:00:00,94.18,94.3,94.1,94.22,20506.0,92.5992,92.7172,92.5206,92.6385,20506.0
2023-12-29 10:30:00,94.24,94.5,94.21,94.4,27429.0,92.6582,92.9139,92.6287,92.8155,27429.0
2023-12-29 11:00:00,94.46,94.53,94.4,94.4,16403.0,92.8745,92.9433,92.8155,92.8155,16403.0
2023-12-29 11:30:00,94.41,94.42,94.1,94.13,16760.0,92.8254,92.8352,92.5206,92.5501,16760.0
2023-12-29 12:00:00,94.08,94.14,93.99,94.12,18622.0,92.5009,92.5599,92.4124,92.5402,18622.0
2023-12-29 12:30:00,94.15,94.28,94.12,94.25,24336.0,92.5697,92.6975,92.5402,92.668,24336.0
2023-12-29 13:00:00,94.25,94.3,94.19,94.28,20164.0,92.668,92.7172,92.6091,92.6975,20164.0
2023-12-29 13:30:00,94.25,94.33,94.24,94.26,23054.0,92.668,92.7467,92.6582,92.6779,23054.0
2023-12-29 14:00:00,94.27,94.41,94.27,94.36,34228.0,92.6877,92.8254,92.6877,92.7762,34228.0
2023-12-29 14:30:00,94.38,94.52,94.34,94.46,27406.0,92.7959,92.9335,92.7565,92.8745,27406.0
2023-12-29 15:00:00,94.46,94.55,94.37,94.54,43928.0,92.8745,92.963,92.786,92.9532,43928.0
2023-12-29 15:30:00,94.54,94.64,94.43,94.57,251019.0,92.9532,93.0515,92.845,92.9827,251019.0
2024-01-02 09:30:00,94.37,95.14,94.37,95.14,45048.0,92.786,93.5431,92.786,93.5431,45048.0
2024-01-02 10:00:00,95.15,95.35,95.05,95.33,37548.0,93.5529,93.7496,93.4546,93.7299,37548.0
2024-01-02 10:30:00,95.34,95.72,95.22,95.47,59898.0,93.7398,94.1134,93.6218,93.8676,59898.0
2024-01-02 11:00:00,95.46,95.46,95.01,95.04,37396.0,93.8577,93.8577,93.4153,93.4448,37396.0
2024-01-02 11:30:00,95.03,95.19,94.98,95.07,33301.0,93.435,93.5923,93.3858,93.4743,33301.0
2024-01-02 12:00:00,95.04,95.08,94.73,94.76,39740.0,93.4448,93.4841,93.14,93.1695,39740.0
2024-01-02 12:30:00,94.77,94.88,94.71,94.88,96092.0,93.1793,93.2875,93.1203,93.2875,96092.0
2024-01-02 13:00:00,94.89,94.96,94.75,94.78,27507.0,93.2973,93.3661,93.1597,93.1892,27507.0
2024-01-02 13:30:00,94.77,94.79,94.54,94.6,39685.0,93.1793,93.199,92.9532,93.0122,39685.0
2024-01-02 14:00:00,94.6,94.74,94.55,94.59,29802.0,93.0122,93.1498,92.963,93.0023,29802.0
2024-01-02 14:30:00,94.57,94.68,94.5,94.59,32332.0,92.9827,93.0908,92.9139,93.0023,32332.0
2024-01-02 15:00:00,94.59,94.68,94.44,94.47,41373.0,93.0023,93.0908,92.8549,92.8844,41373.0
2024-01-02 15:30:00,94.48,94.57,94.27,94.57,230867.0,92.8942,92.9827,92.6877,92.9827,230867.0
2024-01-03 09:30:00,95.05,95.05,93.96,94.36,44501.0,93.4546,93.4546,92.3829,92.7762,44501.0
2024-01-03 10:00:00,94.4,94.84,94.29,94.74,44401.0,92.8155,93.2481,92.7074,93.1498,44401.0
2024-01-03 10:30:00,94.78,94.85,94.46,94.53,28429.0,93.1892,93.258,92.8745,92.9433,28429.0
2024-01-03 11:00:00,94.53,94.74,94.47,94.73,23571.0,92.9433,93.1498,92.8844,93.14,23571.0
2024-01-03 11:30:00,94.74,94.74,94.49,94.58,21016.0,93.1498,93.1498,92.904,92.9925,21016.0
2024-01-03 12:00:00,94.57,94.6,94.34,94.42,26943.0,92.9827,93.0122,92.7565,92.8352,26943.0
2024-01-03 12:30:00,94.42,94.49,94.18,94.25,16304.0,92.8352,92.904,92.5992,92.668,16304.0
2024-01-03 13:00:00,94.23,94.26,94.05,94.09,39033.0,92.6484,92.6779,92.4714,92.5107,39033.0
2024-01-03 13:30:00,94.09,94.32,94.05,94.08,29944.0,92.5107,92.7369,92.4714,92.5009,29944.0
2024-01-03 14:00:00,94.09,94.32,94.02,94.18,27096.0,92.5107,92.7369,92.4419,92.5992,27096.0
2024-01-03 14:30:00,94.2,94.21,93.91,93.94,27673.0,92.6189,92.6287,92.3338,92.3632,27673.0
2024-01-03 15:00:00,93.9,93.9,93.59,93.82,29846.0,92.3239,92.3239,92.0191,92.2453,29846.0
2024-01-03 15:30:00,93.8,94.08,93.65,93.95,194988.0,92.2256,92.5009,92.0781,92.3731,194988.0
2024-01-04 09:30:00,94.04,94.39,93.7,94.26,21356.0,92.4616,92.8057,92.1273,92.6779,21356.0
2024-01-04 10:00:00,94.26,94.37,93.98,94.05,19075.0,92.6779,92.786,92.4026,92.4714,19075.0
2024-01-04 10:30:00,94.02,94.36,93.96,94.34,32972.0,92.4419,92.7762,92.3829,92.7565,32972.0
2024-01-04 11:00:00,94.35,94.38,94.17,94.37,62139.0,92.7664,92.7959,92.5894,92.786,62139.0
2024-01-04 11:30:00,94.37,94.65,94.3,94.56,26307.0,92.786,93.0613,92.7172,92.9728,26307.0
2024-01-04 12:00:00,94.58,94.66,94.46,94.55,39386.0,92.9925,93.0712,92.8745,92.963,39386.0
2024-01-04 12:30:00,94.54,94.72,94.52,94.71,22877.0,92.9532,93.1302,92.9335,93.1203,22877.0
2024-01-04 13:00:00,94.7,94.86,94.56,94.57,21232.0,93.1105,93.2678,92.9728,92.9827,21232.0
2024-01-04 13:30:00,94.56,94.71,94.49,94.61,15052.0,92.9728,93.1203,92.904,93.022,15052.0
2024-01-04 14:00:00,94.61,94.69,94.57,94.59,14331.0,93.022,93.1007,92.9827,93.0023,14331.0
2024-01-04 14:30:00,94.59,94.64,94.43,94.56,17018.0,93.0023,93.0515,92.845,92.9728,17018.0
2024-01-04 15:00:00,94.55,94.68,94.45,94.46,26693.0,92.963,93.0908,92.8647,92.8745,26693.0
2024-01-04 15:30:00,94.45,94.61,94.38,94.52,175323.0,92.8647,93.022,92.7959,92.9335,175323.0
2024-01-05 09:30:00,94.55,94.55,93.7,93.89,29337.0,92.963,92.963,92.1273,92.3141,29337.0
2024-01-05 10:00:00,93.87,94.51,93.86,94.28,51378.0,92.2944,92.9237,92.2846,92.6975,51378.0
2024-01-05 10:30:00,94.26,94.3,94.04,94.06,40507.0,92.6779,92.7172,92.4616,92.4812,40507.0
2024-01-05 11:00:00,94.03,94.24,94.03,94.15,19004.0,92.4517,92.6582,92.4517,92.5697,19004.0
2024-01-05 11:30:00,94.14,94.19,93.92,93.95,25212.0,92.5599,92.6091,92.3436,92.3731,25212.0
2024-01-05 12:00:00,93.95,93.98,93.49,93.54,52622.0,92.3731,92.4026,91.9208,91.97,52622.0
2024-01-05 12:30:00,93.58,93.67,93.51,93.54,12634.0,92.0093,92.0978,91.9405,91.97,12634.0
2024-01-05 13:00:00,93.48,93.52,93.32,93.52,21212.0,91.911,91.9503,91.7537,91.9503,21212.0
2024-01-05 13:30:00,93.54,93.79,93.49,93.69,18614.0,91.97,92.2158,91.9208,92.1174,18614.0
2024-01-05 14:00:00,93.71,93.87,93.7,93.8,23925.0,92.1371,92.2944,92.1273,92.2256,23925.0
2024-01-05 14:30:00,93.81,93.86,93.66,93.67,27905.0,92.2354,92.2846,92.0879,92.0978,27905.0
2024-01-05 15:00:00,93.67,93.78,93.57,93.73,23693.0,92.0978,92.2059,91.9995,92.1568,23693.0
2024-01-05 15:30:00,93.72,93.92,93.57,93.87,116820.0,92.1469,92.3436,91.9995,92.2944,116820.0
2024-01-08 09:30:00,94.18,94.35,93.77,93.86,29924.0,92.5992,92.7664,92.1961,92.2846,29924.0
2024-01-08 10:00:00,93.89,93.96,93.45,93.62,48273.0,92.3141,92.3829,91.8815,92.0486,48273.0
2024-01-08 10:30:00,93.64,93.93,93.64,93.76,30494.0,92.0683,92.3534,92.0683,92.1863,30494.0
2024-01-08 11:00:00,93.74,93.83,93.6,93.76,25275.0,92.1666,92.2551,92.029,92.1863,25275.0
2024-01-08 11:30:00,93.76,93.81,93.58,93.74,54102.0,92.1863,92.2354,92.0093,92.1666,54102.0
2024-01-08 12:00:00,93.73,93.87,93.68,93.71,82108.0,92.1568,92.2944,92.1076,92.1371,82108.0
2024-01-08 12:30:00,93.7,94.02,93.64,93.96,32170.0,92.1273,92.4419,92.0683,92.3829,32170.0
2024-01-08 13:00:00,93.98,94.0,93.77,93.83,19204.0,92.4026,92.4222,92.1961,92.2551,19204.0
2024-01-08 13:30:00,93.82,93.84,93.71,93.74,23782.0,92.2453,92.2649,92.1371,92.1666,23782.0
2024-01-08 14:00:00,93.73,94.03,93.67,93.99,19558.0,92.1568,92.4517,92.0978,92.4124,19558.0
2024-01-08 14:30:00,94.0,94.2,93.98,94.17,44404.0,92.4222,92.6189,92.4026,92.5894,44404.0
2024-01-08 15:00:00,94.16,94.24,94.09,94.2,26762.0,92.5796,92.6582,92.5107,92.6189,26762.0
2024-01-08 15:30:00,94.17,94.4,94.17,94.39,126330.0,92.5894,92.8155,92.5894,92.8057,126330.0
2024-01-09 09:30:00,94.33,94.87,93.91,94.54,53819.0,92.7467,93.2776,92.3338,92.9532,53819.0
2024-01-09 10:00:00,94.6,94.85,94.49,94.82,44065.0,93.0122,93.258,92.904,93.2285,44065.0
2024-01-09 10:30:00,94.81,95.19,94.78,95.14,56848.0,93.2186,93.5923,93.1892,93.5431,56848.0
2024-01-09 11:00:00,95.14,95.4,95.05,95.12,50323.0,93.5431,93.7987,93.4546,93.5234,50323.0
2024-01-09 11:30:00,95.17,95.27,95.04,95.12,20335.0,93.5726,93.6709,93.4448,93.5234,20335.0
2024-01-09 12:00:00,95.1,95.22,94.89,95.06,23888.0,93.5038,93.6218,93.2973,93.4645,23888.0
2024-01-09 12:30:00,95.04,95.16,94.97,94.99,17947.0,93.4448,93.5628,93.376,93.3956,17947.0
2024-01-09 13:00:00,94.98,95.07,94.79,94.9,17215.0,93.3858,93.4743,93.199,93.3071,17215.0
2024-01-09 13:30:00,94.89,95.21,94.87,95.16,16821.0,93.2973,93.6119,93.2776,93.5628,16821.0
2024-01-09 14:00:00,95.17,95.33,95.13,95.28,15486.0,93.5726,93.7299,93.5333,93.6808,15486.0
2024-01-09 14:30:00,95.26,95.31,95.21,95.25,30220.0,93.6611,93.7103,93.6119,93.6513,30220.0
2024-01-09 15:00:00,95.24,95.52,95.22,95.48,41002.0,93.6414,93.9167,93.6218,93.8774,41002.0
2024-01-09 15:30:00,95.48,96.01,95.42,95.98,274015.0,93.8774,94.3985,93.8184,94.369,274015.0
2024-01-10 09:30:00,95.92,96.69,95.83,96.54,44070.0,94.31,95.0671,94.2215,94.9196,44070.0
2024-01-10 10:00:00,96.58,96.64,96.16,96.25,24547.0,94.9589,95.0179,94.546,94.6345,24547.0
2024-01-10 10:30:00,96.25,96.27,95.86,95.87,62662.0,94.6345,94.6541,94.251,94.2609,62662.0
2024-01-10 11:00:00,95.95,96.11,95.82,96.09,51102.0,94.3395,94.4968,94.2117,94.4772,51102.0
2024-01-10 11:30:00,96.08,96.35,95.94,96.33,25478.0,94.4673,94.7328,94.3297,94.7131,25478.0
2024-01-10 12:00:00,96.33,96.34,96.16,96.19,23635.0,94.7131,94.723,94.546,94.5755,23635.0
2024-01-10 12:30:00,96.2,96.28,96.03,96.27,25627.0,94.5853,94.664,94.4182,94.6541,25627.0
2024-01-10 13:00:00,96.26,96.35,96.2,96.21,34137.0,94.6443,94.7328,94.5853,94.5951,34137.0
2024-01-10 13:30:00,96.17,96.19,95.91,96.03,72125.0,94.5558,94.5755,94.3002,94.4182,72125.0
2024-01-10 14:00:00,96.04,96.14,95.99,96.06,41975.0,94.428,94.5263,94.3788,94.4477,41975.0
2024-01-10 14:30:00,96.06,96.26,95.98,96.25,60283.0,94.4477,94.6443,94.369,94.6345,60283.0
2024-01-10 15:00:00,96.26,96.61,96.23,96.56,46640.0,94.6443,94.9884,94.6148,94.9393,46640.0
2024-01-10 15:30:00,96.56,96.59,96.21,96.48,137522.0,94.9393,94.9688,94.5951,94.8606,137522.0
2024-01-11 09:30:00,96.55,96.82,96.08,96.73,28338.0,94.9294,95.1949,94.4673,95.1064,28338.0
2024-01-11 10:00:00,96.82,97.37,96.72,96.76,52733.0,95.1949,95.7357,95.0966,95.1359,52733.0
2024-01-11 10:30:00,96.82,96.88,96.64,96.77,35737.0,95.1949,95.2539,95.0179,95.1457,35737.0
2024-01-11 11:00:00,96.75,96.78,96.46,96.71,27040.0,95.1261,95.1556,94.841,95.0868,27040.0
2024-01-11 11:30:00,96.73,96.81,96.57,96.69,24011.0,95.1064,95.1851,94.9491,95.0671,24011.0
2024-01-11 12:00:00,96.68,96.81,96.57,96.76,25335.0,95.0573,95.1851,94.9491,95.1359,25335.0
2024-01-11 12:30:00,96.77,96.9,96.75,96.9,19736.0,95.1457,95.2736,95.1261,95.2736,19736.0
2024-01-11 13:00:00,96.91,97.0,96.82,97.0,18539.0,95.2834,95.3719,95.1949,95.3719,18539.0
2024-01-11 13:30:00,97.06,97.23,97.0,97.23,17182.0,95.4309,95.598,95.3719,95.598,17182.0
2024-01-11 14:00:00,97.23,97.33,97.2,97.33,23121.0,95.598,95.6963,95.5685,95.6963,23121.0
2024-01-11 14:30:00,97.32,97.51,97.28,97.49,23547.0,95.6865,95.8733,95.6472,95.8537,23547.0
2024-01-11 15:00:00,97.48,97.48,97.17,97.29,35758.0,95.8438,95.8438,95.539,95.657,35758.0
2024-01-11 15:30:00,97.28,97.72,97.25,97.52,213449.0,95.6472,96.0798,95.6177,95.8832,213449.0
2024-01-12 09:30:00,97.87,98.02,97.26,97.43,42083.0,96.2273,96.3748,95.6275,95.7947,42083.0
2024-01-12 10:00:00,97.33,97.78,97.33,97.53,13070.0,95.6963,96.1388,95.6963,95.893,13070.0
2024-01-12 10:30:00,97.57,97.72,97.48,97.66,13948.0,95.9323,96.0798,95.8438,96.0208,13948.0
2024-01-12 11:00:00,97.69,97.78,97.36,97.38,24429.0,96.0503,96.1388,95.7258,95.7455,24429.0
2024-01-12 11:30:00,97.44,97.44,97.02,97.11,22987.0,95.8045,95.8045,95.3916,95.48,22987.0
2024-01-12 12:00:00,97.12,97.36,97.08,97.24,20075.0,95.4899,95.7258,95.4505,95.6079,20075.0
2024-01-12 12:30:00,97.22,97.24,96.99,96.99,22859.0,95.5882,95.6079,95.3621,95.3621,22859.0
2024-01-12 13:00:00,97.02,97.2,97.02,97.08,22538.0,95.3916,95.5685,95.3916,95.4505,22538.0
2024-01-12 13:30:00,97.09,97.1,96.96,96.99,19235.0,95.4604,95.4702,95.3326,95.3621,19235.0
2024-01-12 14:00:00,96.98,97.15,96.97,97.14,25322.0,95.3522,95.5194,95.3424,95.5095,25322.0
2024-01-12 14:30:00,97.14,97.17,96.98,97.03,28560.0,95.5095,95.539,95.3522,95.4014,28560.0
2024-01-12 15:00:00,97.04,97.3,97.03,97.3,26583.0,95.4112,95.6669,95.4014,95.6669,26583.0
2024-01-12 15:30:00,97.32,97.66,97.3,97.63,97548.0,95.6865,96.0208,95.6669,95.9913,97548.0
2024-01-16 09:30:00,97.67,98.22,97.14,97.83,77442.0,96.0306,96.5714,95.5095,96.188,77442.0
2024-01-16 10:00:00,97.89,98.04,97.74,97.92,46674.0,96.247,96.3944,96.0995,96.2764,46674.0
2024-01-16 10:30:00,97.94,98.2,97.89,98.07,45188.0,96.2961,96.5517,96.247,96.4239,45188.0
2024-01-16 11:00:00,98.05,98.09,97.86,97.92,31940.0,96.4043,96.4436,96.2175,96.2764,31940.0
2024-01-16 11:30:00,97.93,98.01,97.83,97.89,27059.0,96.2863,96.3649,96.188,96.247,27059.0
2024-01-16 12:00:00,97.87,97.94,97.75,97.84,31872.0,96.2273,96.2961,96.1093,96.1978,31872.0
2024-01-16 12:30:00,97.83,97.92,97.74,97.75,36095.0,96.188,96.2764,96.0995,96.1093,36095.0
2024-01-16 13:00:00,97.71,97.87,97.59,97.79,27178.0,96.07,96.2273,95.952,96.1486,27178.0
2024-01-16 13:30:00,97.8,97.84,97.71,97.81,23463.0,96.1585,96.1978,96.07,96.1683,23463.0
2024-01-16 14:00:00,97.82,97.82,97.59,97.68,30748.0,96.1781,96.1781,95.952,96.0405,30748.0
2024-01-16 14:30:00,97.7,97.91,97.62,97.89,33409.0,96.0601,96.2666,95.9815,96.247,33409.0
2024-01-16 15:00:00,97.89,97.95,97.79,97.82,49495.0,96.247,96.3059,96.1486,96.1781,49495.0
2024-01-16 15:30:00,97.81,98.21,97.73,98.14,208860.0,96.1683,96.5616,96.0896,96.4928,208860.0
2024-01-17 09:30:00,98.27,99.02,98.04,98.88,55112.0,96.6206,97.358,96.3944,97.2203,55112.0
2024-01-17 10:00:00,98.88,99.32,98.88,99.11,37803.0,97.2203,97.6529,97.2203,97.4465,37803.0
2024-01-17 10:30:00,99.11,99.43,99.05,99.37,31451.0,97.4465,97.7611,97.3875,97.7021,31451.0
2024-01-17 11:00:00,99.35,99.41,99.23,99.27,35325.0,97.6824,97.7414,97.5645,97.6038,35325.0
2024-01-17 11:30:00,99.27,99.37,99.15,99.2,28848.0,97.6038,97.7021,97.4858,97.535,28848.0
2024-01-17 12:00:00,99.16,99.18,99.02,99.06,21675.0,97.4956,97.5153,97.358,97.3973,21675.0
2024-01-17 12:30:00,99.04,99.17,98.96,99.11,36633.0,97.3776,97.5055,97.299,97.4465,36633.0
2024-01-17 13:00:00,99.09,99.16,98.89,98.89,33521.0,97.4268,97.4956,97.2302,97.2302,33521.0
2024-01-17 13:30:00,98.9,98.93,98.78,98.93,31644.0,97.24,97.2695,97.122,97.2695,31644.0
2024-01-17 14:00:00,98.94,98.97,98.66,98.68,49168.0,97.2793,97.3088,97.004,97.0237,49168.0
2024-01-17 14:30:00,98.66,98.77,98.64,98.67,36320.0,97.004,97.1122,96.9844,97.0139,36320.0
2024-01-17 15:00:00,98.68,98.77,98.57,98.64,46580.0,97.0237,97.1122,96.9155,96.9844,46580.0
2024-01-17 15:30:00,98.65,98.86,98.55,98.67,225990.0,96.9942,97.2007,96.8959,97.0139,225990.0
2024-01-18 09:30:00,98.06,98.71,97.91,98.12,35188.0,96.4141,97.0532,96.2666,96.4731,35188.0
2024-01-18 10:00:00,98.12,98.47,98.07,98.3,19755.0,96.4731,96.8172,96.4239,96.6501,19755.0
2024-01-18 10:30:00,98.33,98.38,98.03,98.13,29200.0,96.6796,96.7287,96.3846,96.4829,29200.0
2024-01-18 11:00:00,98.07,98.15,97.6,97.61,17069.0,96.4239,96.5026,95.9618,95.9716,17069.0
2024-01-18 11:30:00,97.61,97.87,97.61,97.62,30892.0,95.9716,96.2273,95.9716,95.9815,30892.0
2024-01-18 12:00:00,97.59,97.67,97.51,97.59,28120.0,95.952,96.0306,95.8733,95.952,28120.0
2024-01-18 12:30:00,97.58,97.78,97.53,97.68,24795.0,95.9422,96.1388,95.893,96.0405,24795.0
2024-01-18 13:00:00,97.7,97.76,97.63,97.7,35805.0,96.0601,96.1191,95.9913,96.0601,35805.0
2024-01-18 13:30:00,97.7,97.8,97.62,97.73,25165.0,96.0601,96.1585,95.9815,96.0896,25165.0
2024-01-18 14:00:00,97.72,97.96,97.71,97.95,29973.0,96.0798,96.3158,96.07,96.3059,29973.0
2024-01-18 14:30:00,97.96,98.08,97.95,97.96,69273.0,96.3158,96.4338,96.3059,96.3158,69273.0
2024-01-18 15:00:00,97.97,98.22,97.88,98.2,54789.0,96.3256,96.5714,96.2371,96.5517,54789.0
2024-01-18 15:30:00,98.21,98.26,97.79,97.8,214383.0,96.5616,96.6107,96.1486,96.1585,214383.0
2024-01-19 09:30:00,98.04,98.04,96.99,97.62,88593.0,96.3944,96.3944,95.3621,95.9815,88593.0
2024-01-19 10:00:00,97.61,97.65,96.99,97.54,57848.0,95.9716,96.011,95.3621,95.9028,57848.0
2024-01-19 10:30:00,97.55,97.65,97.41,97.41,32912.0,95.9127,96.011,95.775,95.775,32912.0
2024-01-19 11:00:00,97.44,97.77,97.4,97.68,24458.0,95.8045,96.129,95.7652,96.0405,24458.0
2024-01-19 11:30:00,97.7,97.84,97.53,97.84,22679.0,96.0601,96.1978,95.893,96.1978,22679.0
2024-01-19 12:00:00,97.84,97.85,97.57,97.62,37160.0,96.1978,96.2076,95.9323,95.9815,37160.0
2024-01-19 12:30:00,97.62,97.73,97.57,97.72,37717.0,95.9815,96.0896,95.9323,96.0798,37717.0
2024-01-19 13:00:00,97.72,97.82,97.59,97.69,24019.0,96.0798,96.1781,95.952,96.0503,24019.0
2024-01-19 13:30:00,97.69,97.69,97.53,97.65,59210.0,96.0503,96.0503,95.893,96.011,59210.0
2024-01-19 14:00:00,97.65,97.65,97.37,97.47,27361.0,96.011,96.011,95.7357,95.834,27361.0
2024-01-19 14:30:00,97.48,97.53,97.36,97.4,32727.0,95.8438,95.893,95.7258,95.7652,32727.0
2024-01-19 15:00:00,97.41,97.43,96.94,97.03,36796.0,95.775,95.7947,95.3129,95.4014,36796.0
2024-01-19 15:30:00,97.02,97.03,96.72,96.93,215961.0,95.3916,95.4014,95.0966,95.3031,215961.0
2024-01-22 09:30:00,96.7,97.53,96.54,97.24,30609.0,95.0769,95.893,94.9196,95.6079,30609.0
2024-01-22 10:00:00,97.16,97.54,96.86,97.52,44460.0,95.5292,95.9028,95.2342,95.8832,44460.0
2024-01-22 10:30:00,97.53,98.06,97.49,97.58,62733.0,95.893,96.4141,95.8537,95.9422,62733.0
2024-01-22 11:00:00,97.6,97.64,97.3,97.42,29685.0,95.9618,96.0011,95.6669,95.7848,29685.0
2024-01-22 11:30:00,97.42,97.42,97.27,97.38,24481.0,95.7848,95.7848,95.6374,95.7455,24481.0
2024-01-22 12:00:00,97.44,97.7,97.44,97.61,20042.0,95.8045,96.0601,95.8045,95.9716,20042.0
2024-01-22 12:30:00,97.59,97.79,97.57,97.78,29740.0,95.952,96.1486,95.9323,96.1388,29740.0
2024-01-22 13:00:00,97.83,97.87,97.7,97.71,22078.0,96.188,96.2273,96.0601,96.07,22078.0
2024-01-22 13:30:00,97.72,97.77,97.63,97.73,35091.0,96.0798,96.129,95.9913,96.0896,35091.0
2024-01-22 14:00:00,97.72,97.75,97.48,97.54,33898.0,96.0798,96.1093,95.8438,95.9028,33898.0
2024-01-22 14:30:00,97.55,97.93,97.47,97.93,38438.0,95.9127,96.2863,95.834,96.2863,38438.0
2024-01-22 15:00:00,97.96,97.97,97.82,97.84,29096.0,96.3158,96.3256,96.1781,96.1978,29096.0
2024-01-22 15:30:00,97.84,97.95,97.6,97.6,231292.0,96.1978,96.3059,95.9618,95.9618,231292.0
2024-01-23 09:30:00,98.0,99.78,98.0,99.6,103644.0,96.3551,98.1052,96.3551,97.9282,103644.0
2024-01-23 10:00:00,99.66,99.86,99.34,99.76,30662.0,97.9872,98.1839,97.6726,98.0856,30662.0
2024-01-23 10:30:00,99.74,99.92,99.56,99.68,43494.0,98.0659,98.2429,97.8889,98.0069,43494.0
2024-01-23 11:00:00,99.68,99.68,99.1,99.26,61108.0,98.0069,98.0069,97.4366,97.594,61108.0
2024-01-23 11:30:00,99.26,99.4,99.22,99.32,22635.0,97.594,97.7316,97.5546,97.6529,22635.0
2024-01-23 12:00:00,99.3,99.45,99.28,99.3,18316.0,97.6333,97.7808,97.6136,97.6333,18316.0
2024-01-23 12:30:00,99.31,99.43,99.24,99.27,19837.0,97.6431,97.7611,97.5743,97.6038,19837.0
2024-01-23 13:00:00,99.26,99.34,99.21,99.3,19122.0,97.594,97.6726,97.5448,97.6333,19122.0
2024-01-23 13:30:00,99.3,99.52,99.3,99.51,18435.0,97.6333,97.8496,97.6333,97.8398,18435.0
2024-01-23 14:00:00,99.46,99.57,99.46,99.55,23052.0,97.7906,97.8988,97.7906,97.8791,23052.0
2024-01-23 14:30:00,99.54,99.59,99.43,99.48,34471.0,97.8693,97.9184,97.7611,97.8103,34471.0
2024-01-23 15:00:00,99.47,99.53,99.33,99.5,54556.0,97.8004,97.8594,97.6628,97.8299,54556.0
2024-01-23 15:30:00,99.49,99.53,99.34,99.5,199042.0,97.8201,97.8594,97.6726,97.8299,199042.0
2024-01-24 09:30:00,98.66,99.05,98.02,98.95,44253.0,97.004,97.3875,96.3748,97.2892,44253.0
2024-01-24 10:00:00,98.96,98.96,98.15,98.3,21652.0,97.299,97.299,96.5026,96.6501,21652.0
2024-01-24 10:30:00,98.31,98.5,98.25,98.45,17223.0,96.6599,96.8467,96.6009,96.7976,17223.0
2024-01-24 11:00:00,98.39,98.72,98.39,98.67,14054.0,96.7386,97.063,96.7386,97.0139,14054.0
2024-01-24 11:30:00,98.69,98.75,98.33,98.48,32387.0,97.0335,97.0925,96.6796,96.827,32387.0
2024-01-24 12:00:00,98.47,98.53,97.93,97.99,30134.0,96.8172,96.8762,96.2863,96.3453,30134.0
2024-01-24 12:30:00,97.99,98.05,97.89,98.04,21601.0,96.3453,96.4043,96.247,96.3944,21601.0
2024-01-24 13:00:00,98.04,98.05,97.73,97.74,29191.0,96.3944,96.4043,96.0896,96.0995,29191.0
2024-01-24 13:30:00,97.75,97.94,97.69,97.91,21456.0,96.1093,96.2961,96.0503,96.2666,21456.0
2024-01-24 14:00:00,97.9,97.9,97.6,97.63,52405.0,96.2568,96.2568,95.9618,95.9913,52405.0
2024-01-24 14:30:00,97.63,97.68,97.39,97.5,36669.0,95.9913,96.0405,95.7553,95.8635,36669.0
2024-01-24 15:00:00,97.51,97.68,97.37,97.68,51121.0,95.8733,96.0405,95.7357,96.0405,51121.0
2024-01-24 15:30:00,97.69,97.71,97.07,97.1,201485.0,96.0503,96.07,95.4407,95.4702,201485.0
2024-01-25 09:30:00,97.42,97.57,97.07,97.43,27911.0,95.7848,95.9323,95.4407,95.7947,27911.0
2024-01-25 10:00:00,97.43,97.61,97.19,97.43,22526.0,95.7947,95.9716,95.5587,95.7947,22526.0
2024-01-25 10:30:00,97.4,97.51,97.17,97.18,15335.0,95.7652,95.8733,95.539,95.5489,15335.0
2024-01-25 11:00:00,97.2,97.45,97.2,97.34,19257.0,95.5685,95.8143,95.5685,95.7062,19257.0
2024-01-25 11:30:00,97.39,97.44,97.21,97.41,20787.0,95.7553,95.8045,95.5784,95.775,20787.0
2024-01-25 12:00:00,97.41,97.54,97.36,97.4,28110.0,95.775,95.9028,95.7258,95.7652,28110.0
2024-01-25 12:30:00,97.44,97.5,97.35,97.44,16023.0,95.8045,95.8635,95.716,95.8045,16023.0
2024-01-25 13:00:00,97.46,97.58,97.37,97.37,29743.0,95.8242,95.9422,95.7357,95.7357,29743.0
2024-01-25 13:30:00,97.39,97.61,97.35,97.61,29851.0,95.7553,95.9716,95.716,95.9716,29851.0
2024-01-25 14:00:00,97.61,97.72,97.57,97.62,25884.0,95.9716,96.0798,95.9323,95.9815,25884.0
2024-01-25 14:30:00,97.61,97.65,97.49,97.54,35886.0,95.9716,96.011,95.8537,95.9028,35886.0
2024-01-25 15:00:00,97.55,97.86,97.52,97.83,35201.0,95.9127,96.2175,95.8832,96.188,35201.0
2024-01-25 15:30:00,97.84,98.1,97.77,98.1,163863.0,96.1978,96.4534,96.129,96.4534,163863.0
2024-01-26 09:30:00,98.2,98.6,97.98,98.42,41725.0,96.5517,96.945,96.3354,96.7681,41725.0
2024-01-26 10:00:00,98.38,98.71,98.3,98.47,20521.0,96.7287,97.0532,96.6501,96.8172,20521.0
2024-01-26 10:30:00,98.49,98.78,98.49,98.64,16322.0,96.8369,97.122,96.8369,96.9844,16322.0
2024-01-26 11:00:00,98.65,98.86,98.61,98.81,20795.0,96.9942,97.2007,96.9549,97.1515,20795.0
2024-01-26 11:30:00,98.82,98.92,98.78,98.87,16586.0,97.1613,97.2597,97.122,97.2105,16586.0
2024-01-26 12:00:00,98.85,99.01,98.76,98.96,16046.0,97.1908,97.3482,97.1023,97.299,16046.0
2024-01-26 12:30:00,98.98,99.03,98.84,98.98,19452.0,97.3187,97.3678,97.181,97.3187,19452.0
2024-01-26 13:00:00,98.97,98.99,98.8,98.97,23434.0,97.3088,97.3285,97.1417,97.3088,23434.0
2024-01-26 13:30:00,98.95,99.0,98.86,99.0,42906.0,97.2892,97.3383,97.2007,97.3383,42906.0
2024-01-26 14:00:00,99.01,99.01,98.87,98.93,29481.0,97.3482,97.3482,97.2105,97.2695,29481.0
2024-01-26 14:30:00,98.94,99.05,98.88,98.99,41904.0,97.2793,97.3875,97.2203,97.3285,41904.0
2024-01-26 15:00:00,98.99,99.05,98.94,99.0,27089.0,97.3285,97.3875,97.2793,97.3383,27089.0
2024-01-26 15:30:00,99.01,99.14,98.91,99.11,227299.0,97.3482,97.476,97.2498,97.4465,227299.0
2024-01-29 09:30:00,99.36,99.8,99.11,99.62,38668.0,97.6923,98.1249,97.4465,97.9479,38668.0
2024-01-29 10:00:00,99.65,99.84,99.34,99.34,95653.0,97.9774,98.1642,97.6726,97.6726,95653.0
2024-01-29 10:30:00,99.33,99.46,99.19,99.34,60867.0,97.6628,97.7906,97.5251,97.6726,60867.0
2024-01-29 11:00:00,99.37,99.58,99.34,99.37,55144.0,97.7021,97.9086,97.6726,97.7021,55144.0
2024-01-29 11:30:00,99.38,99.61,99.36,99.57,33207.0,97.7119,97.9381,97.6923,97.8988,33207.0
2024-01-29 12:00:00,99.55,99.59,99.32,99.35,31301.0,97.8791,97.9184,97.6529,97.6824,31301.0
2024-01-29 12:30:00,99.35,99.46,99.18,99.24,93409.0,97.6824,97.7906,97.5153,97.5743,93409.0
2024-01-29 13:00:00,99.27,99.36,99.22,99.34,64860.0,97.6038,97.6923,97.5546,97.6726,64860.0
2024-01-29 13:30:00,99.33,99.4,99.23,99.25,89332.0,97.6628,97.7316,97.5645,97.5841,89332.0
2024-01-29 14:00:00,99.24,99.33,99.14,99.28,126563.0,97.5743,97.6628,97.476,97.6136,126563.0
2024-01-29 14:30:00,99.26,99.33,99.22,99.23,41575.0,97.594,97.6628,97.5546,97.5645,41575.0
2024-01-29 15:00:00,99.23,99.3,99.13,99.2,80702.0,97.5645,97.6333,97.4661,97.535,80702.0
2024-01-29 15:30:00,99.2,99.63,99.19,99.6,243235.0,97.535,97.9577,97.5251,97.9282,243235.0
2024-01-30 09:30:00,100.0,100.0,99.33,99.49,30068.0,98.3215,98.3215,97.6628,97.8201,30068.0
2024-01-30 10:00:00,99.51,100.37,99.44,100.03,154527.0,97.8398,98.6853,97.7709,98.351,154527.0
2024-01-30 10:30:00,99.99,100.23,99.99,100.06,50063.0,98.3117,98.5477,98.3117,98.3805,50063.0
2024-01-30 11:00:00,100.05,100.08,99.94,100.06,17672.0,98.3707,98.4002,98.2625,98.3805,17672.0
2024-01-30 11:30:00,100.07,100.15,100.02,100.11,26438.0,98.3904,98.469,98.3412,98.4297,26438.0
2024-01-30 12:00:00,100.11,100.23,100.07,100.22,17225.0,98.4297,98.5477,98.3904,98.5378,17225.0
2024-01-30 12:30:00,100.23,100.3,100.18,100.25,16324.0,98.5477,98.6165,98.4985,98.5673,16324.0
2024-01-30 13:00:00,100.25,100.31,100.15,100.23,16131.0,98.5673,98.6263,98.469,98.5477,16131.0
2024-01-30 13:30:00,100.22,100.32,100.14,100.31,22061.0,98.5378,98.6362,98.4592,98.6263,22061.0
2024-01-30 14:00:00,100.32,100.59,100.29,100.59,28575.0,98.6362,98.9016,98.6067,98.9016,28575.0
2024-01-30 14:30:00,100.57,100.65,100.48,100.6,32534.0,98.882,98.9606,98.7935,98.9115,32534.0
2024-01-30 15:00:00,100.59,100.77,100.51,100.72,80860.0,98.9016,99.0786,98.823,99.0294,80860.0
2024-01-30 15:30:00,100.72,100.72,100.41,100.5,340684.0,99.0294,99.0294,98.7247,98.8131,340684.0
2024-01-31 09:30:00,100.79,101.0,100.38,100.39,36546.0,99.0983,99.3047,98.6952,98.705,36546.0
2024-01-31 10:00:00,100.38,100.54,100.28,100.51,37660.0,98.6952,98.8525,98.5968,98.823,37660.0
2024-01-31 10:30:00,100.54,100.6,100.26,100.32,29114.0,98.8525,98.9115,98.5772,98.6362,29114.0
2024-01-31 11:00:00,100.31,100.38,100.1,100.13,32358.0,98.6263,98.6952,98.4199,98.4494,32358.0
2024-01-31 11:30:00,100.15,100.29,99.97,100.01,26484.0,98.469,98.6067,98.292,98.3314,26484.0
2024-01-31 12:00:00,100.02,100.15,99.94,100.05,36361.0,98.3412,98.469,98.2625,98.3707,36361.0
2024-01-31 12:30:00,100.05,100.1,99.99,100.07,28697.0,98.3707,98.4199,98.3117,98.3904,28697.0
2024-01-31 13:00:00,100.07,100.11,99.9,100.0,25542.0,98.3904,98.4297,98.2232,98.3215,25542.0
2024-01-31 13:30:00,100.02,100.02,99.9,99.91,25784.0,98.3412,98.3412,98.2232,98.233,25784.0
2024-01-31 14:00:00,99.93,100.0,99.73,99.97,36394.0,98.2527,98.3215,98.0561,98.292,36394.0
2024-01-31 14:30:00,99.97,100.06,99.51,99.59,41275.0,98.292,98.3805,97.8398,97.9184,41275.0
2024-01-31 15:00:00,99.54,99.68,99.37,99.51,74955.0,97.8693,98.0069,97.7021,97.8398,74955.0
2024-01-31 15:30:00,99.5,99.91,99.38,99.78,194321.0,97.8299,98.233,97.7119,98.1052,194321.0
2024-02-01 09:30:00,99.9,100.0,99.27,99.77,55151.0,98.2232,98.3215,97.6038,98.0954,55151.0
2024-02-01 10:00:00,99.74,100.29,99.6,100.28,116010.0,98.0659,98.6067,97.9282,98.5968,116010.0
2024-02-01 10:30:00,100.26,100.77,100.24,100.68,79117.0,98.5772,99.0786,98.5575,98.9901,79117.0
2024-02-01 11:00:00,100.69,100.78,100.51,100.78,45518.0,99.0,99.0884,98.823,99.0884,45518.0
2024-02-01 11:30:00,100.79,101.05,100.77,101.0,72816.0,99.0983,99.3539,99.0786,99.3047,72816.0
2024-02-01 12:00:00,101.02,101.22,100.86,100.92,48464.0,99.3244,99.5211,99.1671,99.2261,48464.0
2024-02-01 12:30:00,100.9,101.22,100.86,101.13,43204.0,99.2064,99.5211,99.1671,99.4326,43204.0
2024-02-01 13:00:00,101.15,101.23,101.05,101.07,36976.0,99.4522,99.5309,99.3539,99.3736,36976.0
2024-02-01 13:30:00,101.07,101.25,100.98,101.17,82621.0,99.3736,99.5506,99.2851,99.4719,82621.0
2024-02-01 14:00:00,101.17,101.36,101.16,101.26,75007.0,99.4719,99.6587,99.4621,99.5604,75007.0
2024-02-01 14:30:00,101.28,101.42,101.24,101.26,47364.0,99.5801,99.7177,99.5407,99.5604,47364.0
2024-02-01 15:00:00,101.27,101.39,101.23,101.33,73546.0,99.5702,99.6882,99.5309,99.6292,73546.0
2024-02-01 15:30:00,101.34,101.79,101.31,101.79,317251.0,99.639,100.0815,99.6095,100.0815,317251.0
2024-02-02 09:30:00,101.76,103.21,98.45,99.16,302570.0,100.052,101.4777,96.7976,97.4956,302570.0
2024-02-02 10:00:00,99.35,99.89,99.26,99.64,81480.0,97.6824,98.2134,97.594,97.9676,81480.0
2024-02-02 10:30:00,99.71,100.05,99.26,99.64,66370.0,98.0364,98.3707,97.594,97.9676,66370.0
2024-02-02 11:00:00,99.64,100.13,99.38,100.08,41786.0,97.9676,98.4494,97.7119,98.4002,41786.0
2024-02-02 11:30:00,100.19,100.67,100.14,100.14,33386.0,98.5083,98.9803,98.4592,98.4592,33386.0
2024-02-02 12:00:00,100.18,100.38,99.91,100.15,49872.0,98.4985,98.6952,98.233,98.469,49872.0
2024-02-02 12:30:00,100.14,100.33,99.86,100.33,51825.0,98.4592,98.646,98.1839,98.646,51825.0
2024-02-02 13:00:00,100.36,100.7,100.33,100.48,22105.0,98.6755,99.0098,98.646,98.7935,22105.0
2024-02-02 13:30:00,100.51,100.6,100.19,100.23,34826.0,98.823,98.9115,98.5083,98.5477,34826.0
2024-02-02 14:00:00,100.21,100.24,99.72,99.88,59463.0,98.528,98.5575,98.0462,98.2035,59463.0
2024-02-02 14:30:00,99.89,100.11,99.72,99.77,47944.0,98.2134,98.4297,98.0462,98.0954,47944.0
2024-02-02 15:00:00,99.77,100.03,99.75,99.97,60039.0,98.0954,98.351,98.0757,98.292,60039.0
2024-02-02 15:30:00,99.98,100.01,99.27,99.32,320067.0,98.3019,98.3314,97.6038,97.6529,320067.0
2024-02-05 09:30:00,100.0,100.93,99.4,100.51,116850.0,98.3215,99.2359,97.7316,98.823,116850.0
2024-02-05 10:00:00,100.49,100.52,100.05,100.26,45734.0,98.8033,98.8328,98.3707,98.5772,45734.0
2024-02-05 10:30:00,100.23,100.46,99.73,99.76,79312.0,98.5477,98.7738,98.0561,98.0856,79312.0
2024-02-05 11:00:00,99.77,99.78,99.33,99.4,39132.0,98.0954,98.1052,97.6628,97.7316,39132.0
2024-02-05 11:30:00,99.38,99.45,99.26,99.32,61255.0,97.7119,97.7808,97.594,97.6529,61255.0
2024-02-05 12:00:00,99.3,99.52,99.29,99.51,50700.0,97.6333,97.8496,97.6235,97.8398,50700.0
2024-02-05 12:30:00,99.54,99.63,99.36,99.37,28598.0,97.8693,97.9577,97.6923,97.7021,28598.0
2024-02-05 13:00:00,99.37,99.5,99.29,99.5,35508.0,97.7021,97.8299,97.6235,97.8299,35508.0
2024-02-05 13:30:00,99.5,99.67,99.48,99.67,38603.0,97.8299,97.9971,97.8103,97.9971,38603.0
2024-02-05 14:00:00,99.67,99.83,99.56,99.83,63394.0,97.9971,98.1544,97.8889,98.1544,63394.0
2024-02-05 14:30:00,99.86,99.95,99.71,99.78,49483.0,98.1839,98.2724,98.0364,98.1052,49483.0
2024-02-05 15:00:00,99.79,100.08,99.75,100.06,62911.0,98.1151,98.4002,98.0757,98.3805,62911.0
2024-02-05 15:30:00,100.06,100.36,100.02,100.25,491525.0,98.3805,98.6755,98.3412,98.5673,491525.0
2024-02-06 09:30:00,100.4,100.4,99.94,100.04,56228.0,98.7148,98.7148,98.2625,98.3609,56228.0
2024-02-06 10:00:00,100.02,100.53,100.02,100.5,101626.0,98.3412,98.8426,98.3412,98.8131,101626.0
2024-02-06 10:30:00,100.52,101.22,100.48,101.21,38834.0,98.8328,99.5211,98.7935,99.5112,38834.0
2024-02-06 11:00:00,101.24,101.3,100.84,100.86,48269.0,99.5407,99.5997,99.1474,99.1671,48269.0
2024-02-06 11:30:00,100.86,100.86,100.39,100.49,49809.0,99.1671,99.1671,98.705,98.8033,49809.0
2024-02-06 12:00:00,100.5,100.74,100.47,100.7,51670.0,98.8131,99.0491,98.7836,99.0098,51670.0
2024-02-06 12:30:00,100.7,100.77,100.49,100.49,70871.0,99.0098,99.0786,98.8033,98.8033,70871.0
2024-02-06 13:00:00,100.49,100.67,100.48,100.54,45510.0,98.8033,98.9803,98.7935,98.8525,45510.0
2024-02-06 13:30:00,100.56,100.73,100.49,100.56,48882.0,98.8721,99.0393,98.8033,98.8721,48882.0
2024-02-06 14:00:00,100.58,100.77,100.49,100.67,35923.0,98.8918,99.0786,98.8033,98.9803,35923.0
2024-02-06 14:30:00,100.66,100.67,100.29,100.44,70484.0,98.9705,98.9803,98.6067,98.7541,70484.0
2024-02-06 15:00:00,100.44,100.61,100.39,100.43,66423.0,98.7541,98.9213,98.705,98.7443,66423.0
2024-02-06 15:30:00,100.45,100.58,100.03,100.13,415808.0,98.764,98.8918,98.351,98.4494,415808.0
2024-02-07 09:30:00,100.74,101.19,99.97,101.1,74351.0,99.0491,99.4916,98.292,99.4031,74351.0
2024-02-07 10:00:00,101.18,101.37,101.05,101.07,30777.0,99.4817,99.6685,99.3539,99.3736,30777.0
2024-02-07 10:30:00,101.07,101.33,100.84,101.24,45202.0,99.3736,99.6292,99.1474,99.5407,45202.0
2024-02-07 11:00:00,101.28,101.32,101.07,101.19,22026.0,99.5801,99.6194,99.3736,99.4916,22026.0
2024-02-07 11:30:00,101.2,101.44,101.15,101.38,16535.0,99.5014,99.7374,99.4522,99.6784,16535.0
2024-02-07 12:00:00,101.4,101.75,101.4,101.64,89514.0,99.698,100.0422,99.698,99.934,89514.0
2024-02-07 12:30:00,101.64,101.64,101.42,101.54,26936.0,99.934,99.934,99.7177,99.8357,26936.0
2024-02-07 13:00:00,101.57,101.6,101.35,101.5,21597.0,99.8652,99.8947,99.6489,99.7964,21597.0
2024-02-07 13:30:00,101.53,101.55,101.38,101.38,48751.0,99.8259,99.8455,99.6784,99.6784,48751.0
2024-02-07 14:00:00,101.38,101.51,100.99,101.04,26455.0,99.6784,99.8062,99.2949,99.3441,26455.0
2024-02-07 14:30:00,101.04,101.21,101.0,101.15,59823.0,99.3441,99.5112,99.3047,99.4522,59823.0
2024-02-07 15:00:00,101.19,101.38,100.97,100.97,102098.0,99.4916,99.6784,99.2753,99.2753,102098.0
2024-02-07 15:30:00,100.98,101.08,100.66,100.76,394856.0,99.2851,99.3834,98.9705,99.0688,394856.0
2024-02-08 09:30:00,100.47,101.0,100.32,100.4,32931.0,98.7836,99.3047,98.6362,98.7148,32931.0
2024-02-08 10:00:00,100.43,100.81,100.26,100.66,18945.0,98.7443,99.1179,98.5772,98.9705,18945.0
2024-02-08 10:30:00,100.67,100.68,100.18,100.36,26034.0,98.9803,98.9901,98.4985,98.6755,26034.0
2024-02-08 11:00:00,100.36,100.38,99.82,99.94,32281.0,98.6755,98.6952,98.1446,98.2625,32281.0
2024-02-08 11:30:00,99.93,100.13,99.89,100.08,27782.0,98.2527,98.4494,98.2134,98.4002,27782.0
2024-02-08 12:00:00,100.08,100.23,100.04,100.09,54183.0,98.4002,98.5477,98.3609,98.41,54183.0
2024-02-08 12:30:00,100.08,100.28,100.03,100.26,42651.0,98.4002,98.5968,98.351,98.5772,42651.0
2024-02-08 13:00:00,100.25,100.35,100.14,100.19,44656.0,98.5673,98.6657,98.4592,98.5083,44656.0
2024-02-08 13:30:00,100.19,100.22,99.79,99.98,53450.0,98.5083,98.5378,98.1151,98.3019,53450.0
2024-02-08 14:00:00,100.01,100.09,99.75,99.93,50835.0,98.3314,98.41,98.0757,98.2527,50835.0
2024-02-08 14:30:00,99.93,99.98,99.79,99.92,75054.0,98.2527,98.3019,98.1151,98.2429,75054.0
2024-02-08 15:00:00,99.92,99.98,99.8,99.97,56690.0,98.2429,98.3019,98.1249,98.292,56690.0
2024-02-08 15:30:00,99.95,100.01,99.79,99.94,271183.0,98.2724,98.3314,98.1151,98.2625,271183.0
2024-02-09 09:30:00,99.84,100.08,99.52,99.58,29278.0,98.1642,98.4002,97.8496,97.9086,29278.0
2024-02-09 10:00:00,99.58,99.89,99.48,99.48,25190.0,97.9086,98.2134,97.8103,97.8103,25190.0
2024-02-09 10:30:00,99.54,99.62,99.28,99.47,82859.0,97.8693,97.9479,97.6136,97.8004,82859.0
2024-02-09 11:00:00,99.45,99.5,99.34,99.45,12912.0,97.7808,97.8299,97.6726,97.7808,12912.0
2024-02-09 11:30:00,99.46,99.5,99.09,99.17,23004.0,97.7906,97.8299,97.4268,97.5055,23004.0
2024-02-09 12:00:00,99.19,99.19,98.85,98.93,26694.0,97.5251,97.5251,97.1908,97.2695,26694.0
2024-02-09 12:30:00,98.94,98.95,98.45,98.58,24249.0,97.2793,97.2892,96.7976,96.9254,24249.0
2024-02-09 13:00:00,98.6,98.64,98.39,98.41,21231.0,96.945,96.9844,96.7386,96.7582,21231.0
2024-02-09 13:30:00,98.4,98.5,98.23,98.3,23903.0,96.7484,96.8467,96.5812,96.6501,23903.0
2024-02-09 14:00:00,98.31,98.39,98.15,98.36,50247.0,96.6599,96.7386,96.5026,96.7091,50247.0
2024-02-09 14:30:00,98.37,98.66,98.37,98.58,40042.0,96.7189,97.004,96.7189,96.9254,40042.0
2024-02-09 15:00:00,98.59,98.67,98.53,98.63,36972.0,96.9352,97.0139,96.8762,96.9745,36972.0
2024-02-09 15:30:00,98.63,98.86,98.56,98.84,216395.0,96.9745,97.2007,96.9057,97.181,216395.0
2024-02-12 09:30:00,98.59,98.68,97.68,97.73,46796.0,96.9352,97.0237,96.0405,96.0896,46796.0
2024-02-12 10:00:00,97.7,98.06,97.7,97.78,46798.0,96.0601,96.4141,96.0601,96.1388,46798.0
2024-02-12 10:30:00,97.8,98.12,97.6,98.09,39944.0,96.1585,96.4731,95.9618,96.4436,39944.0
2024-02-12 11:00:00,98.09,98.44,98.09,98.41,31979.0,96.4436,96.7877,96.4436,96.7582,31979.0
2024-02-12 11:30:00,98.43,98.58,98.39,98.41,25831.0,96.7779,96.9254,96.7386,96.7582,25831.0
2024-02-12 12:00:00,98.42,98.56,98.36,98.46,27727.0,96.7681,96.9057,96.7091,96.8074,27727.0
2024-02-12 12:30:00,98.42,98.42,98.1,98.36,32755.0,96.7681,96.7681,96.4534,96.7091,32755.0
2024-02-12 13:00:00,98.34,98.52,98.33,98.43,23189.0,96.6894,96.8664,96.6796,96.7779,23189.0
2024-02-12 13:30:00,98.44,98.56,98.28,98.37,38584.0,96.7877,96.9057,96.6304,96.7189,38584.0
2024-02-12 14:00:00,98.35,98.43,98.23,98.26,30579.0,96.6992,96.7779,96.5812,96.6107,30579.0
2024-02-12 14:30:00,98.24,98.32,98.18,98.26,32047.0,96.5911,96.6697,96.5321,96.6107,32047.0
2024-02-12 15:00:00,98.26,98.34,98.16,98.24,28557.0,96.6107,96.6894,96.5124,96.5911,28557.0
2024-02-12 15:30:00,98.25,98.8,98.25,98.64,201226.0,96.6009,97.1417,96.6009,96.9844,201226.0
2024-02-13 09:30:00,98.83,99.44,98.14,98.14,44194.0,97.1712,97.7709,96.4928,96.4928,44194.0
2024-02-13 10:00:00,98.16,98.51,98.11,98.11,27855.0,96.5124,96.8565,96.4633,96.4633,27855.0
2024-02-13 10:30:00,98.11,98.11,97.51,97.89,45638.0,96.4633,96.4633,95.8733,96.247,45638.0
2024-02-13 11:00:00,97.9,97.94,97.73,97.91,19637.0,96.2568,96.2961,96.0896,96.2666,19637.0
2024-02-13 11:30:00,97.95,98.07,97.78,98.07,24777.0,96.3059,96.4239,96.1388,96.4239,24777.0
2024-02-13 12:00:00,98.08,98.17,97.97,98.02,23045.0,96.4338,96.5223,96.3256,96.3748,23045.0
2024-02-13 12:30:00,98.01,98.02,97.73,97.78,22321.0,96.3649,96.3748,96.0896,96.1388,22321.0
2024-02-13 13:00:00,97.78,97.8,97.6,97.75,21910.0,96.1388,96.1585,95.9618,96.1093,21910.0
2024-02-13 13:30:00,97.73,97.74,97.5,97.6,28881.0,96.0896,96.0995,95.8635,95.9618,28881.0
2024-02-13 14:00:00,97.59,97.73,97.45,97.46,32277.0,95.952,96.0896,95.8143,95.8242,32277.0
2024-02-13 14:30:00,97.46,97.55,97.35,97.4,44484.0,95.8242,95.9127,95.716,95.7652,44484.0
2024-02-13 15:00:00,97.37,97.7,97.33,97.7,60445.0,95.7357,96.0601,95.6963,96.0601,60445.0
2024-02-13 15:30:00,97.7,97.93,97.61,97.84,219137.0,96.0601,96.2863,95.9716,96.1978,219137.0
2024-02-14 09:30:00,97.65,97.87,97.04,97.04,56962.0,96.2918,96.5088,95.6903,95.6903,56962.0
2024-02-14 10:00:00,97.06,97.27,97.0,97.18,35358.0,95.71,95.9171,95.6509,95.8284,35358.0
2024-02-14 10:30:00,97.16,97.42,97.15,97.17,19499.0,95.8087,96.065,95.7988,95.8185,19499.0
2024-02-14 11:00:00,97.16,97.19,96.84,96.86,23324.0,95.8087,95.8382,95.4931,95.5128,23324.0
2024-02-14 11:30:00,96.87,96.92,96.68,96.74,19099.0,95.5227,95.572,95.3353,95.3945,19099.0
2024-02-14 12:00:00,96.74,96.74,96.38,96.44,26677.0,95.3945,95.3945,95.0395,95.0987,26677.0
2024-02-14 12:30:00,96.44,96.69,96.44,96.66,21802.0,95.0987,95.3452,95.0987,95.3156,21802.0
2024-02-14 13:00:00,96.67,96.72,96.57,96.57,19196.0,95.3255,95.3748,95.2269,95.2269,19196.0
2024-02-14 13:30:00,96.59,96.67,96.47,96.48,20757.0,95.2466,95.3255,95.1282,95.1381,20757.0
2024-02-14 14:00:00,96.48,96.48,96.22,96.31,25893.0,95.1381,95.1381,94.8817,94.9705,25893.0
2024-02-14 14:30:00,96.31,96.54,96.09,96.38,40399.0,94.9705,95.1973,94.7535,95.0395,40399.0
2024-02-14 15:00:00,96.38,96.65,96.32,96.58,41638.0,95.0395,95.3057,94.9803,95.2367,41638.0
2024-02-14 15:30:00,96.58,97.24,96.52,97.01,275092.0,95.2367,95.8875,95.1776,95.6607,275092.0
2024-02-15 09:30:00,97.45,98.07,97.34,97.53,30727.0,96.0946,96.706,95.9861,96.1735,30727.0
2024-02-15 10:00:00,97.61,97.65,97.28,97.36,27595.0,96.2524,96.2918,95.927,96.0059,27595.0
2024-02-15 10:30:00,97.33,97.5,97.23,97.48,27200.0,95.9763,96.1439,95.8777,96.1242,27200.0
2024-02-15 11:00:00,97.48,97.56,97.24,97.28,17098.0,96.1242,96.2031,95.8875,95.927,17098.0
2024-02-15 11:30:00,97.28,97.33,97.04,97.07,19706.0,95.927,95.9763,95.6903,95.7199,19706.0
2024-02-15 12:00:00,97.07,97.16,96.96,97.09,14555.0,95.7199,95.8087,95.6114,95.7396,14555.0
2024-02-15 12:30:00,97.11,97.17,97.07,97.13,17208.0,95.7593,95.8185,95.7199,95.7791,17208.0
2024-02-15 13:00:00,97.12,97.22,97.08,97.12,20535.0,95.7692,95.8678,95.7298,95.7692,20535.0
2024-02-15 13:30:00,97.14,97.36,97.1,97.36,20298.0,95.7889,96.0059,95.7495,96.0059,20298.0
2024-02-15 14:00:00,97.37,97.4,97.25,97.28,24780.0,96.0157,96.0453,95.8974,95.927,24780.0
2024-02-15 14:30:00,97.26,97.34,97.23,97.32,25545.0,95.9073,95.9861,95.8777,95.9664,25545.0
2024-02-15 15:00:00,97.34,97.35,97.21,97.24,29431.0,95.9861,95.996,95.858,95.8875,29431.0
2024-02-15 15:30:00,97.24,97.43,97.23,97.42,142996.0,95.8875,96.0749,95.8777,96.065,142996.0
2024-02-16 09:30:00,97.89,97.89,96.85,97.5,54290.0,96.5285,96.5285,95.503,96.1439,54290.0
2024-02-16 10:00:00,97.55,98.23,97.54,98.14,33229.0,96.1932,96.8638,96.1834,96.775,33229.0
2024-02-16 10:30:00,98.11,98.2,97.73,97.97,21505.0,96.7454,96.8342,96.3707,96.6074,21505.0
2024-02-16 11:00:00,98.01,98.15,97.89,98.14,25964.0,96.6468,96.7849,96.5285,96.775,25964.0
2024-02-16 11:30:00,98.13,98.28,98.03,98.09,15562.0,96.7652,96.9131,96.6666,96.7257,15562.0
2024-02-16 12:00:00,98.1,98.18,98.03,98.12,14787.0,96.7356,96.8145,96.6666,96.7553,14787.0
2024-02-16 12:30:00,98.11,98.21,98.0,98.18,10798.0,96.7454,96.844,96.637,96.8145,10798.0
2024-02-16 13:00:00,98.22,98.49,98.22,98.4,17145.0,96.8539,97.1202,96.8539,97.0314,17145.0
2024-02-16 13:30:00,98.39,98.45,98.23,98.28,46547.0,97.0215,97.0807,96.8638,96.9131,46547.0
2024-02-16 14:00:00,98.27,98.27,98.12,98.13,25303.0,96.9032,96.9032,96.7553,96.7652,25303.0
2024-02-16 14:30:00,98.15,98.18,97.96,98.1,36847.0,96.7849,96.8145,96.5975,96.7356,36847.0
2024-02-16 15:00:00,98.08,98.32,97.87,98.32,74347.0,96.7159,96.9525,96.5088,96.9525,74347.0
2024-02-16 15:30:00,98.33,98.37,97.71,97.79,242029.0,96.9624,97.0018,96.351,96.4299,242029.0
2024-02-20 09:30:00,98.34,99.21,98.18,98.97,35642.0,96.9722,97.8301,96.8145,97.5935,35642.0
2024-02-20 10:00:00,99.02,99.27,98.99,99.14,17851.0,97.6428,97.8893,97.6132,97.7611,17851.0
2024-02-20 10:30:00,99.18,99.19,98.48,98.55,21001.0,97.8006,97.8104,97.1103,97.1793,21001.0
2024-02-20 11:00:00,98.56,98.59,98.33,98.44,29821.0,97.1892,97.2188,96.9624,97.0708,29821.0
2024-02-20 11:30:00,98.46,98.64,98.44,98.54,29678.0,97.0906,97.2681,97.0708,97.1695,29678.0
2024-02-20 12:00:00,98.55,98.57,98.37,98.37,14503.0,97.1793,97.199,97.0018,97.0018,14503.0
2024-02-20 12:30:00,98.33,98.42,98.32,98.38,21369.0,96.9624,97.0511,96.9525,97.0117,21369.0
2024-02-20 13:00:00,98.38,98.57,98.34,98.37,13174.0,97.0117,97.199,96.9722,97.0018,13174.0
2024-02-20 13:30:00,98.37,98.47,98.36,98.36,12506.0,97.0018,97.1004,96.992,96.992,12506.0
2024-02-20 14:00:00,98.35,98.44,98.29,98.4,16486.0,96.9821,97.0708,96.9229,97.0314,16486.0
2024-02-20 14:30:00,98.39,98.39,98.12,98.36,14752.0,97.0215,97.0215,96.7553,96.992,14752.0
2024-02-20 15:00:00,98.36,98.37,98.05,98.15,33031.0,96.992,97.0018,96.6863,96.7849,33031.0
2024-02-20 15:30:00,98.19,98.21,97.85,98.05,146571.0,96.8243,96.844,96.4891,96.6863,146571.0
2024-02-21 09:30:00,98.18,99.19,98.18,98.75,31554.0,96.8145,97.8104,96.8145,97.3765,31554.0
2024-02-21 10:00:00,98.72,98.79,98.31,98.44,26689.0,97.347,97.416,96.9427,97.0708,26689.0
2024-02-21 10:30:00,98.42,98.44,98.24,98.3,20780.0,97.0511,97.0708,96.8736,96.9328,20780.0
2024-02-21 11:00:00,98.3,98.41,98.23,98.26,16067.0,96.9328,97.0413,96.8638,96.8934,16067.0
2024-02-21 11:30:00,98.28,98.4,98.25,98.4,8988.0,96.9131,97.0314,96.8835,97.0314,8988.0
2024-02-21 12:00:00,98.43,98.63,98.38,98.5,16775.0,97.061,97.2582,97.0117,97.13,16775.0
2024-02-21 12:30:00,98.48,98.48,98.19,98.28,10199.0,97.1103,97.1103,96.8243,96.9131,10199.0
2024-02-21 13:00:00,98.32,98.35,98.23,98.31,12655.0,96.9525,96.9821,96.8638,96.9427,12655.0
2024-02-21 13:30:00,98.3,98.3,98.17,98.18,9908.0,96.9328,96.9328,96.8046,96.8145,9908.0
2024-02-21 14:00:00,98.2,98.29,98.1,98.26,13670.0,96.8342,96.9229,96.7356,96.8934,13670.0
2024-02-21 14:30:00,98.26,98.28,98.15,98.24,16076.0,96.8934,96.9131,96.7849,96.8736,16076.0
2024-02-21 15:00:00,98.24,98.26,98.1,98.21,20763.0,96.8736,96.8934,96.7356,96.844,20763.0
2024-02-21 15:30:00,98.21,98.67,98.19,98.6,99765.0,96.844,97.2976,96.8243,97.2286,99765.0
2024-02-22 09:30:00,98.02,98.77,97.03,97.67,58358.0,96.6567,97.3963,95.6805,96.3116,58358.0
2024-02-22 10:00:00,97.75,97.8,97.41,97.68,22997.0,96.3904,96.4397,96.0552,96.3214,22997.0
2024-02-22 10:30:00,97.69,97.91,97.65,97.84,20100.0,96.3313,96.5482,96.2918,96.4792,20100.0
2024-02-22 11:00:00,97.82,98.05,97.79,98.04,27250.0,96.4595,96.6863,96.4299,96.6764,27250.0
2024-02-22 11:30:00,98.03,98.25,98.02,98.24,13875.0,96.6666,96.8835,96.6567,96.8736,13875.0
2024-02-22 12:00:00,98.23,98.5,98.22,98.46,16203.0,96.8638,97.13,96.8539,97.0906,16203.0
2024-02-22 12:30:00,98.47,98.56,98.43,98.55,14199.0,97.1004,97.1892,97.061,97.1793,14199.0
2024-02-22 13:00:00,98.55,98.91,98.55,98.9,16956.0,97.1793,97.5343,97.1793,97.5244,16956.0
2024-02-22 13:30:00,98.91,99.31,98.91,99.3,22561.0,97.5343,97.9287,97.5343,97.9189,22561.0
2024-02-22 14:00:00,99.31,99.53,99.31,99.49,28067.0,97.9287,98.1457,97.9287,98.1062,28067.0
2024-02-22 14:30:00,99.51,99.53,99.31,99.38,24782.0,98.126,98.1457,97.9287,97.9978,24782.0
2024-02-22 15:00:00,99.4,99.51,99.24,99.39,31302.0,98.0175,98.126,97.8597,98.0076,31302.0
2024-02-22 15:30:00,99.37,99.73,99.35,99.63,160747.0,97.9879,98.3429,97.9682,98.2443,160747.0
2024-02-23 09:30:00,100.39,100.73,99.35,99.98,96363.0,98.9937,99.329,97.9682,98.5894,96363.0
2024-02-23 10:00:00,99.95,100.53,99.78,100.5,22624.0,98.5598,99.1318,98.3922,99.1022,22624.0
2024-02-23 10:30:00,100.49,100.53,100.03,100.13,22157.0,99.0923,99.1318,98.6387,98.7373,22157.0
2024-02-23 11:00:00,100.13,100.3,99.86,99.93,26694.0,98.7373,98.905,98.4711,98.5401,26694.0
2024-02-23 11:30:00,99.96,99.99,99.75,99.77,14479.0,98.5697,98.5993,98.3626,98.3823,14479.0
2024-02-23 12:00:00,99.78,99.97,99.77,99.84,14260.0,98.3922,98.5796,98.3823,98.4514,14260.0
2024-02-23 12:30:00,99.85,99.88,99.69,99.73,13674.0,98.4612,98.4908,98.3035,98.3429,13674.0
2024-02-23 13:00:00,99.74,99.99,99.71,99.99,14093.0,98.3528,98.5993,98.3232,98.5993,14093.0
2024-02-23 13:30:00,100.04,100.07,99.86,100.01,32603.0,98.6486,98.6782,98.4711,98.619,32603.0
2024-02-23 14:00:00,100.01,100.16,99.97,100.14,19847.0,98.619,98.7669,98.5796,98.7472,19847.0
2024-02-23 14:30:00,100.11,100.53,100.11,100.5,32058.0,98.7176,99.1318,98.7176,99.1022,32058.0
2024-02-23 15:00:00,100.51,100.65,100.44,100.59,37237.0,99.1121,99.2501,99.043,99.1909,37237.0
2024-02-23 15:30:00,100.6,100.63,100.35,100.37,144673.0,99.2008,99.2304,98.9543,98.974,144673.0
2024-02-26 09:30:00,100.38,100.89,100.26,100.7,27552.0,98.9839,99.4868,98.8655,99.2994,27552.0
2024-02-26 10:00:00,100.51,100.63,100.41,100.56,16447.0,99.1121,99.2304,99.0134,99.1614,16447.0
2024-02-26 10:30:00,100.58,100.61,100.35,100.43,13499.0,99.1811,99.2107,98.9543,99.0332,13499.0
2024-02-26 11:00:00,100.45,100.51,100.23,100.23,17897.0,99.0529,99.1121,98.836,98.836,17897.0
2024-02-26 11:30:00,100.22,100.48,100.17,100.42,22433.0,98.8261,99.0825,98.7768,99.0233,22433.0
2024-02-26 12:00:00,100.41,100.51,100.41,100.45,13395.0,99.0134,99.1121,99.0134,99.0529,13395.0
2024-02-26 12:30:00,100.42,100.43,100.3,100.41,10078.0,99.0233,99.0332,98.905,99.0134,10078.0
2024-02-26 13:00:00,100.43,100.43,100.23,100.29,8465.0,99.0332,99.0332,98.836,98.8951,8465.0
2024-02-26 13:30:00,100.26,100.49,100.18,100.49,15125.0,98.8655,99.0923,98.7866,99.0923,15125.0
2024-02-26 14:00:00,100.5,100.53,100.41,100.51,21861.0,99.1022,99.1318,99.0134,99.1121,21861.0
2024-02-26 14:30:00,100.51,100.59,100.47,100.52,27855.0,99.1121,99.1909,99.0726,99.1219,27855.0
2024-02-26 15:00:00,100.5,100.62,100.44,100.61,28884.0,99.1022,99.2205,99.043,99.2107,28884.0
2024-02-26 15:30:00,100.59,100.8,100.41,100.42,141531.0,99.1909,99.398,99.0134,99.0233,141531.0
2024-02-27 09:30:00,100.05,100.71,99.78,100.0,38560.0,98.6585,99.3093,98.3922,98.6092,38560.0
2024-02-27 10:00:00,99.95,99.95,99.68,99.76,27033.0,98.5598,98.5598,98.2936,98.3725,27033.0
2024-02-27 10:30:00,99.72,99.77,99.42,99.42,20199.0,98.333,98.3823,98.0372,98.0372,20199.0
2024-02-27 11:00:00,99.39,99.5,99.31,99.39,16291.0,98.0076,98.1161,97.9287,98.0076,16291.0
2024-02-27 11:30:00,99.4,99.46,99.15,99.28,18245.0,98.0175,98.0767,97.771,97.8992,18245.0
2024-02-27 12:00:00,99.28,99.44,99.21,99.38,15305.0,97.8992,98.0569,97.8301,97.9978,15305.0
2024-02-27 12:30:00,99.39,99.72,99.38,99.61,13650.0,98.0076,98.333,97.9978,98.2246,13650.0
2024-02-27 13:00:00,99.62,99.81,99.58,99.74,20352.0,98.2344,98.4218,98.195,98.3528,20352.0
2024-02-27 13:30:00,99.73,99.94,99.73,99.92,29327.0,98.3429,98.55,98.3429,98.5303,29327.0
2024-02-27 14:00:00,99.92,99.94,99.76,99.84,24808.0,98.5303,98.55,98.3725,98.4514,24808.0
2024-02-27 14:30:00,99.82,99.85,99.65,99.85,28521.0,98.4317,98.4612,98.264,98.4612,28521.0
2024-02-27 15:00:00,99.88,99.96,99.84,99.87,20676.0,98.4908,98.5697,98.4514,98.481,20676.0
2024-02-27 15:30:00,99.86,100.2,99.86,99.88,143289.0,98.4711,98.8064,98.4711,98.4908,143289.0
2024-02-28 09:30:00,99.9,100.14,99.59,100.01,35315.0,98.5105,98.7472,98.2049,98.619,35315.0
2024-02-28 10:00:00,100.03,100.42,99.96,100.32,16966.0,98.6387,99.0233,98.5697,98.9247,16966.0
2024-02-28 10:30:00,100.34,100.48,100.15,100.21,24630.0,98.9444,99.0825,98.7571,98.8162,24630.0
2024-02-28 11:00:00,100.23,100.28,100.14,100.15,16561.0,98.836,98.8853,98.7472,98.7571,16561.0
2024-02-28 11:30:00,100.15,100.17,99.98,100.0,11115.0,98.7571,98.7768,98.5894,98.6092,11115.0
2024-02-28 12:00:00,100.02,100.02,99.84,99.86,5877.0,98.6289,98.6289,98.4514,98.4711,5877.0
2024-02-28 12:30:00,99.86,100.03,99.86,100.03,10121.0,98.4711,98.6387,98.4711,98.6387,10121.0
2024-02-28 13:00:00,100.01,100.17,100.01,100.13,5764.0,98.619,98.7768,98.619,98.7373,5764.0
2024-02-28 13:30:00,100.17,100.31,100.1,100.28,6890.0,98.7768,98.9148,98.7078,98.8853,6890.0
2024-02-28 14:00:00,100.3,100.3,100.09,100.14,9415.0,98.905,98.905,98.6979,98.7472,9415.0
2024-02-28 14:30:00,100.15,100.33,100.06,100.18,30340.0,98.7571,98.9346,98.6683,98.7866,30340.0
2024-02-28 15:00:00,100.18,100.28,100.16,100.25,17816.0,98.7866,98.8853,98.7669,98.8557,17816.0
2024-02-28 15:30:00,100.23,100.31,100.07,100.12,105546.0,98.836,98.9148,98.6782,98.7275,105546.0
2024-02-29 09:30:00,100.1,100.3,99.65,99.73,26108.0,98.7078,98.905,98.264,98.3429,26108.0
2024-02-29 10:00:00,99.76,99.94,99.59,99.59,22293.0,98.3725,98.55,98.2049,98.2049,22293.0
2024-02-29 10:30:00,99.6,100.06,99.54,100.05,19733.0,98.2147,98.6683,98.1555,98.6585,19733.0
2024-02-29 11:00:00,100.05,100.28,100.05,100.28,12308.0,98.6585,98.8853,98.6585,98.8853,12308.0
2024-02-29 11:30:00,100.29,100.42,100.25,100.27,14429.0,98.8951,99.0233,98.8557,98.8754,14429.0
2024-02-29 12:00:00,100.29,100.46,100.28,100.43,11498.0,98.8951,99.0628,98.8853,99.0332,11498.0
2024-02-29 12:30:00,100.45,100.54,100.41,100.5,18403.0,99.0529,99.1416,99.0134,99.1022,18403.0
2024-02-29 13:00:00,100.52,100.64,100.51,100.61,20389.0,99.1219,99.2402,99.1121,99.2107,20389.0
2024-02-29 13:30:00,100.58,100.63,100.05,100.12,21542.0,99.1811,99.2304,98.6585,98.7275,21542.0
2024-02-29 14:00:00,100.12,100.34,100.04,100.13,24701.0,98.7275,98.9444,98.6486,98.7373,24701.0
2024-02-29 14:30:00,100.15,100.29,100.05,100.26,15231.0,98.7571,98.8951,98.6585,98.8655,15231.0
2024-02-29 15:00:00,100.24,100.34,100.22,100.25,17541.0,98.8458,98.9444,98.8261,98.8557,17541.0
2024-02-29 15:30:00,100.27,100.65,100.09,100.1,156308.0,98.8754,99.2501,98.6979,98.7078,156308.0
2024-03-01 09:30:00,100.22,100.23,99.12,99.6,50373.0,98.8261,98.836,97.7414,98.2147,50373.0
2024-03-01 10:00:00,99.66,99.86,99.52,99.79,17955.0,98.2739,98.4711,98.1358,98.4021,17955.0
2024-03-01 10:30:00,99.79,100.09,99.79,100.02,17562.0,98.4021,98.6979,98.4021,98.6289,17562.0
2024-03-01 11:00:00,100.03,100.08,99.6,99.6,18144.0,98.6387,98.688,98.2147,98.2147,18144.0
2024-03-01 11:30:00,99.59,99.81,99.41,99.8,18813.0,98.2049,98.4218,98.0274,98.4119,18813.0
2024-03-01 12:00:00,99.81,100.11,99.81,100.04,24581.0,98.4218,98.7176,98.4218,98.6486,24581.0
2024-03-01 12:30:00,100.04,100.16,100.01,100.08,17980.0,98.6486,98.7669,98.619,98.688,17980.0
2024-03-01 13:00:00,100.08,100.2,100.06,100.11,18486.0,98.688,98.8064,98.6683,98.7176,18486.0
2024-03-01 13:30:00,100.09,100.1,99.83,99.84,15522.0,98.6979,98.7078,98.4415,98.4514,15522.0
2024-03-01 14:00:00,99.83,99.91,99.74,99.81,12545.0,98.4415,98.5204,98.3528,98.4218,12545.0
2024-03-01 14:30:00,99.81,99.88,99.77,99.88,17118.0,98.4218,98.4908,98.3823,98.4908,17118.0
2024-03-01 15:00:00,99.88,100.06,99.86,100.02,24095.0,98.4908,98.6683,98.4711,98.6289,24095.0
2024-03-01 15:30:00,100.04,100.34,100.0,100.29,154338.0,98.6486,98.9444,98.6092,98.8951,154338.0
2024-03-04 09:30:00,99.7,100.92,99.46,100.92,21588.0,98.3133,99.5164,98.0767,99.5164,21588.0
2024-03-04 10:00:00,100.87,101.11,100.8,100.93,35073.0,99.467,99.7037,99.398,99.5262,35073.0
2024-03-04 10:30:00,100.95,101.22,100.52,100.61,49678.0,99.5459,99.8122,99.1219,99.2107,49678.0
2024-03-04 11:00:00,100.58,100.75,100.52,100.65,48087.0,99.1811,99.3487,99.1219,99.2501,48087.0
2024-03-04 11:30:00,100.63,100.69,100.41,100.46,30502.0,99.2304,99.2896,99.0134,99.0628,30502.0
2024-03-04 12:00:00,100.45,100.61,100.44,100.59,22151.0,99.0529,99.2107,99.043,99.1909,22151.0
2024-03-04 12:30:00,100.61,100.66,100.54,100.63,12701.0,99.2107,99.26,99.1416,99.2304,12701.0
2024-03-04 13:00:00,100.63,100.69,100.54,100.61,17674.0,99.2304,99.2896,99.1416,99.2107,17674.0
2024-03-04 13:30:00,100.63,100.7,100.48,100.69,22351.0,99.2304,99.2994,99.0825,99.2896,22351.0
2024-03-04 14:00:00,100.69,100.94,100.68,100.86,26677.0,99.2896,99.5361,99.2797,99.4572,26677.0
2024-03-04 14:30:00,100.86,100.92,100.61,100.75,40476.0,99.4572,99.5164,99.2107,99.3487,40476.0
2024-03-04 15:00:00,100.76,100.92,100.68,100.84,36690.0,99.3586,99.5164,99.2797,99.4375,36690.0
2024-03-04 15:30:00,100.85,101.0,100.78,100.94,166164.0,99.4473,99.5952,99.3783,99.5361,166164.0
2024-03-05 09:30:00,101.08,101.48,100.59,101.46,37536.0,99.6741,100.0686,99.1909,100.0488,37536.0
2024-03-05 10:00:00,101.49,101.69,100.99,101.34,32866.0,100.0784,100.2756,99.5854,99.9305,32866.0
2024-03-05 10:30:00,101.29,101.5,101.16,101.32,39219.0,99.8812,100.0883,99.753,99.9108,39219.0
2024-03-05 11:00:00,101.29,101.39,101.17,101.33,36144.0,99.8812,99.9798,99.7629,99.9207,36144.0
2024-03-05 11:30:00,101.29,101.56,101.29,101.51,31806.0,99.8812,100.1475,99.8812,100.0981,31806.0
2024-03-05 12:00:00,101.5,101.7,101.44,101.56,31854.0,100.0883,100.2855,100.0291,100.1475,31854.0
2024-03-05 12:30:00,101.56,101.83,101.45,101.83,21120.0,100.1475,100.4137,100.039,100.4137,21120.0
2024-03-05 13:00:00,101.84,102.13,101.83,102.07,131071.0,100.4236,100.7095,100.4137,100.6504,131071.0
2024-03-05 13:30:00,102.09,102.34,102.09,102.17,33920.0,100.6701,100.9166,100.6701,100.749,33920.0
2024-03-05 14:00:00,102.17,102.17,101.88,102.04,23734.0,100.749,100.749,100.463,100.6208,23734.0
2024-03-05 14:30:00,102.02,102.03,101.75,101.96,30699.0,100.6011,100.6109,100.3348,100.5419,30699.0
2024-03-05 15:00:00,102.0,102.09,101.68,101.69,45318.0,100.5813,100.6701,100.2658,100.2756,45318.0
2024-03-05 15:30:00,101.68,102.13,101.68,101.9,284041.0,100.2658,100.7095,100.2658,100.4827,284041.0
2024-03-06 09:30:00,101.62,102.5,101.62,102.4,43711.0,100.2066,101.0744,100.2066,100.9758,43711.0
2024-03-06 10:00:00,102.38,102.47,102.0,102.24,20385.0,100.956,101.0448,100.5813,100.818,20385.0
2024-03-06 10:30:00,102.2,102.31,102.06,102.28,17803.0,100.7786,100.887,100.6405,100.8574,17803.0
2024-03-06 11:00:00,102.33,102.69,102.29,102.65,23880.0,100.9067,101.2617,100.8673,101.2223,23880.0
2024-03-06 11:30:00,102.66,102.86,102.61,102.86,29339.0,101.2322,101.4294,101.1828,101.4294,29339.0
2024-03-06 12:00:00,102.84,103.04,102.82,102.97,40926.0,101.4097,101.6069,101.3899,101.5378,40926.0
2024-03-06 12:30:00,102.97,102.97,102.67,102.82,24943.0,101.5378,101.5378,101.242,101.3899,24943.0
2024-03-06 13:00:00,102.82,102.83,102.6,102.75,16691.0,101.3899,101.3998,101.173,101.3209,16691.0
2024-03-06 13:30:00,102.75,102.75,102.33,102.43,25502.0,101.3209,101.3209,100.9067,101.0054,25502.0
2024-03-06 14:00:00,102.42,102.48,102.2,102.27,21058.0,100.9955,101.0547,100.7786,100.8476,21058.0
2024-03-06 14:30:00,102.25,102.29,102.06,102.17,34295.0,100.8279,100.8673,100.6405,100.749,34295.0
2024-03-06 15:00:00,102.17,102.27,101.98,102.08,43852.0,100.749,100.8476,100.5616,100.6602,43852.0
2024-03-06 15:30:00,102.07,102.64,102.07,102.46,132994.0,100.6504,101.2124,100.6504,101.0349,132994.0
2024-03-07 09:30:00,102.62,102.87,102.14,102.84,27306.0,101.1927,101.4392,100.7194,101.4097,27306.0
2024-03-07 10:00:00,102.84,103.37,102.75,103.29,39635.0,101.4097,101.9323,101.3209,101.8534,39635.0
2024-03-07 10:30:00,103.28,103.32,102.95,103.09,22792.0,101.8435,101.883,101.5181,101.6562,22792.0
2024-03-07 11:00:00,103.09,103.29,102.95,103.29,22839.0,101.6562,101.8534,101.5181,101.8534,22839.0
2024-03-07 11:30:00,103.27,103.56,103.18,103.33,48533.0,101.8337,102.1196,101.7449,101.8928,48533.0
2024-03-07 12:00:00,103.36,103.38,103.2,103.26,32063.0,101.9224,101.9421,101.7646,101.8238,32063.0
2024-03-07 12:30:00,103.27,103.69,103.27,103.69,33960.0,101.8337,102.2478,101.8337,102.2478,33960.0
2024-03-07 13:00:00,103.7,103.74,103.33,103.41,44283.0,102.2577,102.2971,101.8928,101.9717,44283.0
2024-03-07 13:30:00,103.42,103.77,103.4,103.73,56482.0,101.9816,102.3267,101.9619,102.2873,56482.0
2024-03-07 14:00:00,103.73,103.78,103.45,103.59,40592.0,102.2873,102.3366,102.0112,102.1492,40592.0
2024-03-07 14:30:00,103.59,103.8,103.56,103.66,53967.0,102.1492,102.3563,102.1196,102.2182,53967.0
2024-03-07 15:00:00,103.66,104.03,103.58,104.0,56477.0,102.2182,102.5831,102.1394,102.5535,56477.0
2024-03-07 15:30:00,104.01,104.24,103.95,104.1,239763.0,102.5634,102.7902,102.5042,102.6521,239763.0
2024-03-08 09:30:00,103.74,104.12,103.11,103.91,41496.0,102.2971,102.6718,101.6759,102.4648,41496.0
2024-03-08 10:00:00,103.91,103.97,103.61,103.71,95635.0,102.4648,102.5239,102.1689,102.2675,95635.0
2024-03-08 10:30:00,103.73,104.35,103.7,104.18,41563.0,102.2873,102.8986,102.2577,102.731,41563.0
2024-03-08 11:00:00,104.21,104.52,104.06,104.49,17047.0,102.7606,103.0663,102.6127,103.0367,17047.0
2024-03-08 11:30:00,104.52,104.76,104.28,104.44,16820.0,103.0663,103.3029,102.8296,102.9874,16820.0
2024-03-08 12:00:00,104.48,104.68,104.43,104.53,35362.0,103.0268,103.2241,102.9775,103.0761,35362.0
2024-03-08 12:30:00,104.53,104.7,104.45,104.66,21131.0,103.0761,103.2438,102.9973,103.2043,21131.0
2024-03-08 13:00:00,104.58,104.59,104.34,104.42,29311.0,103.1254,103.1353,102.8888,102.9677,29311.0
2024-03-08 13:30:00,104.41,104.51,104.17,104.49,19042.0,102.9578,103.0564,102.7212,103.0367,19042.0
2024-03-08 14:00:00,104.45,104.68,104.32,104.64,14472.0,102.9973,103.2241,102.8691,103.1846,14472.0
2024-03-08 14:30:00,104.63,104.67,104.38,104.43,22987.0,103.1748,103.2142,102.9282,102.9775,22987.0
2024-03-08 15:00:00,104.45,104.52,104.29,104.31,34946.0,102.9973,103.0663,102.8395,102.8592,34946.0
2024-03-08 15:30:00,104.32,104.41,104.07,104.12,136966.0,102.8691,102.9578,102.6225,102.6718,136966.0
2024-03-11 09:30:00,104.77,105.3,104.31,105.09,78451.0,103.3128,103.8354,102.8592,103.6284,78451.0
2024-03-11 10:00:00,105.12,105.12,104.21,104.34,19040.0,103.6579,103.6579,102.7606,102.8888,19040.0
2024-03-11 10:30:00,104.27,104.57,104.04,104.57,44161.0,102.8198,103.1156,102.593,103.1156,44161.0
2024-03-11 11:00:00,104.57,104.62,104.33,104.47,39383.0,103.1156,103.1649,102.8789,103.017,39383.0
2024-03-11 11:30:00,104.47,104.58,104.41,104.55,26465.0,103.017,103.1254,102.9578,103.0959,26465.0
2024-03-11 12:00:00,104.57,104.62,104.38,104.42,36382.0,103.1156,103.1649,102.9282,102.9677,36382.0
2024-03-11 12:30:00,104.4,104.51,104.11,104.13,41937.0,102.948,103.0564,102.662,102.6817,41937.0
2024-03-11 13:00:00,104.19,104.21,103.68,103.7,46789.0,102.7409,102.7606,102.238,102.2577,46789.0
2024-03-11 13:30:00,103.7,103.86,103.49,103.84,79587.0,102.2577,102.4155,102.0506,102.3957,79587.0
2024-03-11 14:00:00,103.86,103.87,103.67,103.76,55324.0,102.4155,102.4253,102.2281,102.3169,55324.0
2024-03-11 14:30:00,103.74,103.74,103.44,103.57,65857.0,102.2971,102.2971,102.0013,102.1295,65857.0
2024-03-11 15:00:00,103.55,103.94,103.48,103.88,78846.0,102.1098,102.4944,102.0407,102.4352,78846.0
2024-03-11 15:30:00,103.89,104.01,103.68,103.84,177087.0,102.445,102.5634,102.238,102.3957,177087.0
2024-03-12 09:30:00,103.61,104.52,103.37,104.47,19318.0,102.1689,103.0663,101.9323,103.017,19318.0
2024-03-12 10:00:00,104.47,104.75,104.22,104.65,20348.0,103.017,103.2931,102.7705,103.1945,20348.0
2024-03-12 10:30:00,104.68,104.71,104.35,104.6,13841.0,103.2241,103.2536,102.8986,103.1452,13841.0
2024-03-12 11:00:00,104.6,104.72,104.42,104.42,25369.0,103.1452,103.2635,102.9677,102.9677,25369.0
2024-03-12 11:30:00,104.4,104.65,104.39,104.65,18622.0,102.948,103.1945,102.9381,103.1945,18622.0
2024-03-12 12:00:00,104.63,104.69,104.46,104.46,21262.0,103.1748,103.2339,103.0071,103.0071,21262.0
2024-03-12 12:30:00,104.45,104.58,104.35,104.51,17513.0,102.9973,103.1254,102.8986,103.0564,17513.0
2024-03-12 13:00:00,104.51,104.64,104.38,104.57,21423.0,103.0564,103.1846,102.9282,103.1156,21423.0
2024-03-12 13:30:00,104.55,104.94,104.54,104.89,33551.0,103.0959,103.4804,103.086,103.4311,33551.0
2024-03-12 14:00:00,104.88,104.93,104.78,104.87,17051.0,103.4213,103.4706,103.3227,103.4114,17051.0
2024-03-12 14:30:00,104.87,104.93,104.76,104.87,29168.0,103.4114,103.4706,103.3029,103.4114,29168.0
2024-03-12 15:00:00,104.87,105.02,104.82,104.9,57223.0,103.4114,103.5593,103.3621,103.441,57223.0
2024-03-12 15:30:00,104.88,104.88,104.38,104.5,157764.0,103.4213,103.4213,102.9282,103.0466,157764.0
2024-03-13 09:30:00,105.0,105.5,104.06,104.42,44924.0,103.5396,104.0327,102.6127,102.9677,44924.0
2024-03-13 10:00:00,104.46,104.75,104.38,104.62,26825.0,103.0071,103.2931,102.9282,103.1649,26825.0
2024-03-13 10:30:00,104.65,104.96,104.42,104.95,38690.0,103.1945,103.5002,102.9677,103.4903,38690.0
2024-03-13 11:00:00,104.91,105.05,104.61,105.03,17819.0,103.4509,103.5889,103.155,103.5692,17819.0
2024-03-13 11:30:00,104.99,105.14,104.91,105.0,18550.0,103.5297,103.6777,103.4509,103.5396,18550.0
2024-03-13 12:00:00,104.93,105.32,104.93,105.23,14235.0,103.4706,103.8552,103.4706,103.7664,14235.0
2024-03-13 12:30:00,105.21,105.4,105.21,105.38,17834.0,103.7467,103.934,103.7467,103.9143,17834.0
2024-03-13 13:00:00,105.34,105.42,105.26,105.27,31541.0,103.8749,103.9538,103.796,103.8059,31541.0
2024-03-13 13:30:00,105.28,105.43,105.25,105.3,31527.0,103.8157,103.9636,103.7861,103.8354,31527.0
2024-03-13 14:00:00,105.32,105.5,105.29,105.46,25879.0,103.8552,104.0327,103.8256,103.9932,25879.0
2024-03-13 14:30:00,105.48,105.52,105.38,105.44,24976.0,104.0129,104.0524,103.9143,103.9735,24976.0
2024-03-13 15:00:00,105.43,105.64,105.4,105.46,38626.0,103.9636,104.1707,103.934,103.9932,38626.0
2024-03-13 15:30:00,105.49,105.67,105.38,105.43,184046.0,104.0228,104.2003,103.9143,103.9636,184046.0
2024-03-14 09:30:00,104.99,105.38,104.7,104.74,24873.0,103.5297,103.9143,103.2438,103.2832,24873.0
2024-03-14 10:00:00,104.81,105.0,104.62,104.72,12612.0,103.3523,103.5396,103.1649,103.2635,12612.0
2024-03-14 10:30:00,104.71,104.93,104.44,104.44,15275.0,103.2536,103.4706,102.9874,102.9874,15275.0
2024-03-14 11:00:00,104.43,104.68,104.27,104.31,37071.0,102.9775,103.2241,102.8198,102.8592,37071.0
2024-03-14 11:30:00,104.33,104.45,104.15,104.33,11518.0,102.8789,102.9973,102.7014,102.8789,11518.0
2024-03-14 12:00:00,104.35,104.73,104.3,104.68,23435.0,102.8986,103.2734,102.8493,103.2241,23435.0
2024-03-14 12:30:00,104.72,104.72,104.4,104.47,8892.0,103.2635,103.2635,102.948,103.017,8892.0
2024-03-14 13:00:00,104.43,104.6,104.27,104.28,13013.0,102.9775,103.1452,102.8198,102.8296,13013.0
2024-03-14 13:30:00,104.24,104.37,104.15,104.34,17960.0,102.7902,102.9184,102.7014,102.8888,17960.0
2024-03-14 14:00:00,104.29,104.45,104.23,104.24,14057.0,102.8395,102.9973,102.7803,102.7902,14057.0
2024-03-14 14:30:00,104.21,104.31,104.16,104.29,18063.0,102.7606,102.8592,102.7113,102.8395,18063.0
2024-03-14 15:00:00,104.28,104.32,104.02,104.06,27261.0,102.8296,102.8691,102.5732,102.6127,27261.0
2024-03-14 15:30:00,104.05,104.48,103.91,104.38,142558.0,102.6028,103.0268,102.4648,102.9282,142558.0
2024-03-15 09:30:00,102.92,104.2,102.87,103.49,251241.0,101.4885,102.7507,101.4392,102.0506,251241.0
2024-03-15 10:00:00,103.53,103.63,103.26,103.4,44799.0,102.0901,102.1887,101.8238,101.9619,44799.0
2024-03-15 10:30:00,103.4,104.03,103.26,103.96,46331.0,101.9619,102.5831,101.8238,102.5141,46331.0
2024-03-15 11:00:00,103.96,104.22,103.91,104.19,14970.0,102.5141,102.7705,102.4648,102.7409,14970.0
2024-03-15 11:30:00,104.21,104.24,103.87,103.88,21345.0,102.7606,102.7902,102.4253,102.4352,21345.0
2024-03-15 12:00:00,103.92,104.02,103.86,103.93,39720.0,102.4746,102.5732,102.4155,102.4845,39720.0
2024-03-15 12:30:00,103.92,103.97,103.75,103.81,25968.0,102.4746,102.5239,102.307,102.3662,25968.0
2024-03-15 13:00:00,103.84,104.24,103.79,104.19,12890.0,102.3957,102.7902,102.3464,102.7409,12890.0
2024-03-15 13:30:00,104.16,104.29,104.03,104.04,22084.0,102.7113,102.8395,102.5831,102.593,22084.0
2024-03-15 14:00:00,104.03,104.26,103.98,104.26,31783.0,102.5831,102.8099,102.5338,102.8099,31783.0
2024-03-15 14:30:00,104.24,104.25,104.1,104.17,23106.0,102.7902,102.8,102.6521,102.7212,23106.0
2024-03-15 15:00:00,104.13,104.15,103.97,104.01,37156.0,102.6817,102.7014,102.5239,102.5634,37156.0
2024-03-15 15:30:00,104.0,104.34,103.86,104.33,139864.0,102.5535,102.8888,102.4155,102.8789,139864.0
2024-03-18 09:30:00,104.1,104.77,104.1,104.66,22590.0,102.6521,103.3128,102.6521,103.2043,22590.0
2024-03-18 10:00:00,104.73,105.05,104.73,104.99,19227.0,103.2734,103.5889,103.2734,103.5297,19227.0
2024-03-18 10:30:00,104.97,105.19,104.96,105.01,17949.0,103.51,103.727,103.5002,103.5495,17949.0
2024-03-18 11:00:00,105.0,105.22,104.95,105.11,15993.0,103.5396,103.7565,103.4903,103.6481,15993.0
2024-03-18 11:30:00,105.12,105.27,104.86,104.91,16089.0,103.6579,103.8059,103.4016,103.4509,16089.0
2024-03-18 12:00:00,104.95,105.03,104.88,105.02,10982.0,103.4903,103.5692,103.4213,103.5593,10982.0
2024-03-18 12:30:00,105.03,105.1,104.92,104.96,13098.0,103.5692,103.6382,103.4607,103.5002,13098.0
2024-03-18 13:00:00,104.96,105.03,104.66,104.74,13823.0,103.5002,103.5692,103.2043,103.2832,13823.0
2024-03-18 13:30:00,104.75,104.76,104.44,104.53,19307.0,103.2931,103.3029,102.9874,103.0761,19307.0
2024-03-18 14:00:00,104.56,104.59,104.31,104.32,22180.0,103.1057,103.1353,102.8592,102.8691,22180.0
2024-03-18 14:30:00,104.35,104.37,104.23,104.26,15761.0,102.8986,102.9184,102.7803,102.8099,15761.0
2024-03-18 15:00:00,104.27,104.49,104.25,104.47,35713.0,102.8198,103.0367,102.8,103.017,35713.0
2024-03-18 15:30:00,104.47,104.52,104.23,104.26,129433.0,103.017,103.0663,102.7803,102.8099,129433.0
2024-03-19 09:30:00,104.87,105.08,104.12,105.0,22739.0,103.4114,103.6185,102.6718,103.5396,22739.0
2024-03-19 10:00:00,105.04,105.08,104.65,104.95,25882.0,103.5791,103.6185,103.1945,103.4903,25882.0
2024-03-19 10:30:00,104.93,105.02,104.72,104.83,20395.0,103.4706,103.5593,103.2635,103.372,20395.0
2024-03-19 11:00:00,104.83,104.85,104.71,104.78,19176.0,103.372,103.3917,103.2536,103.3227,19176.0
2024-03-19 11:30:00,104.78,104.92,104.78,104.86,26937.0,103.3227,103.4607,103.3227,103.4016,26937.0
2024-03-19 12:00:00,104.84,104.89,104.75,104.82,110783.0,103.3818,103.4311,103.2931,103.3621,110783.0
2024-03-19 12:30:00,104.81,104.86,104.77,104.82,25487.0,103.3523,103.4016,103.3128,103.3621,25487.0
2024-03-19 13:00:00,104.84,104.88,104.58,104.64,30148.0,103.3818,103.4213,103.1254,103.1846,30148.0
2024-03-19 13:30:00,104.64,104.67,104.52,104.61,17046.0,103.1846,103.2142,103.0663,103.155,17046.0
2024-03-19 14:00:00,104.6,104.63,104.44,104.52,29534.0,103.1452,103.1748,102.9874,103.0663,29534.0
2024-03-19 14:30:00,104.52,104.74,104.46,104.54,33405.0,103.0663,103.2832,103.0071,103.086,33405.0
2024-03-19 15:00:00,104.55,104.56,104.43,104.45,26410.0,103.0959,103.1057,102.9775,102.9973,26410.0
2024-03-19 15:30:00,104.45,104.9,104.39,104.87,156576.0,102.9973,103.441,102.9381,103.4114,156576.0
2024-03-20 09:30:00,104.85,104.88,104.25,104.35,32664.0,103.3917,103.4213,102.8,102.8986,32664.0
2024-03-20 10:00:00,104.41,104.54,104.16,104.27,25682.0,102.9578,103.086,102.7113,102.8198,25682.0
2024-03-20 10:30:00,104.27,104.31,104.02,104.07,27839.0,102.8198,102.8592,102.5732,102.6225,27839.0
2024-03-20 11:00:00,104.06,104.06,103.68,103.73,32339.0,102.6127,102.6127,102.238,102.2873,32339.0
2024-03-20 11:30:00,103.73,103.84,103.73,103.83,21515.0,102.2873,102.3957,102.2873,102.3859,21515.0
2024-03-20 12:00:00,103.83,103.95,103.66,103.66,18416.0,102.3859,102.5042,102.2182,102.2182,18416.0
2024-03-20 12:30:00,103.63,103.78,103.41,103.74,20108.0,102.1887,102.3366,101.9717,102.2971,20108.0
2024-03-20 13:00:00,103.71,103.82,103.64,103.73,18117.0,102.2675,102.376,102.1985,102.2873,18117.0
2024-03-20 13:30:00,103.73,103.79,103.63,103.71,15119.0,102.2873,102.3464,102.1887,102.2675,15119.0
2024-03-20 14:00:00,103.72,103.9,103.3,103.44,22384.0,102.2774,102.4549,101.8633,102.0013,22384.0
2024-03-20 14:30:00,103.49,103.75,103.3,103.33,29226.0,102.0506,102.307,101.8633,101.8928,29226.0
2024-03-20 15:00:00,103.3,103.45,103.16,103.16,40017.0,101.8633,102.0112,101.7252,101.7252,40017.0
2024-03-20 15:30:00,103.17,103.33,102.88,103.02,184412.0,101.7351,101.8928,101.4491,101.5871,184412.0
2024-03-21 09:30:00,102.79,103.47,102.28,103.23,43009.0,101.3603,102.0309,100.8574,101.7942,43009.0
2024-03-21 10:00:00,103.18,103.32,102.84,102.98,18424.0,101.7449,101.883,101.4097,101.5477,18424.0
2024-03-21 10:30:00,102.95,103.53,102.78,103.46,19008.0,101.5181,102.0901,101.3505,102.021,19008.0
2024-03-21 11:00:00,103.45,103.8,103.29,103.29,33193.0,102.0112,102.3563,101.8534,101.8534,33193.0
2024-03-21 11:30:00,103.27,103.56,103.23,103.5,20743.0,101.8337,102.1196,101.7942,102.0605,20743.0
2024-03-21 12:00:00,103.52,103.54,103.42,103.46,19770.0,102.0802,102.0999,101.9816,102.021,19770.0
2024-03-21 12:30:00,103.48,103.72,103.44,103.64,20916.0,102.0407,102.2774,102.0013,102.1985,20916.0
2024-03-21 13:00:00,103.67,103.72,103.54,103.57,23130.0,102.2281,102.2774,102.0999,102.1295,23130.0
2024-03-21 13:30:00,103.56,103.79,103.55,103.75,17427.0,102.1196,102.3464,102.1098,102.307,17427.0
2024-03-21 14:00:00,103.76,104.06,103.72,104.0,36423.0,102.3169,102.6127,102.2774,102.5535,36423.0
2024-03-21 14:30:00,103.98,104.11,103.93,104.08,24910.0,102.5338,102.662,102.4845,102.6324,24910.0
2024-03-21 15:00:00,104.09,104.16,104.02,104.07,63094.0,102.6423,102.7113,102.5732,102.6225,63094.0
2024-03-21 15:30:00,104.07,104.19,103.86,103.87,167107.0,102.6225,102.7409,102.4155,102.4253,167107.0
2024-03-22 09:30:00,104.13,104.41,103.61,104.34,20567.0,102.6817,102.9578,102.1689,102.8888,20567.0
2024-03-22 10:00:00,104.35,104.57,104.29,104.52,11427.0,102.8986,103.1156,102.8395,103.0663,11427.0
2024-03-22 10:30:00,104.53,104.53,104.02,104.02,13023.0,103.0761,103.0761,102.5732,102.5732,13023.0
2024-03-22 11:00:00,104.01,104.44,104.0,104.37,11197.0,102.5634,102.9874,102.5535,102.9184,11197.0
2024-03-22 11:30:00,104.39,104.39,104.24,104.35,16123.0,102.9381,102.9381,102.7902,102.8986,16123.0
2024-03-22 12:00:00,104.34,104.4,104.15,104.2,18505.0,102.8888,102.948,102.7014,102.7507,18505.0
2024-03-22 12:30:00,104.2,104.37,104.1,104.18,13900.0,102.7507,102.9184,102.6521,102.731,13900.0
2024-03-22 13:00:00,104.17,104.24,104.08,104.22,15298.0,102.7212,102.7902,102.6324,102.7705,15298.0
2024-03-22 13:30:00,104.24,104.41,104.22,104.36,18918.0,102.7902,102.9578,102.7705,102.9085,18918.0
2024-03-22 14:00:00,104.36,104.4,104.28,104.39,21937.0,102.9085,102.948,102.8296,102.9381,21937.0
2024-03-22 14:30:00,104.41,104.61,104.37,104.57,25282.0,102.9578,103.155,102.9184,103.1156,25282.0
2024-03-22 15:00:00,104.56,104.66,104.52,104.64,31937.0,103.1057,103.2043,103.0663,103.1846,31937.0
2024-03-22 15:30:00,104.64,104.82,104.51,104.58,101525.0,103.1846,103.3621,103.0564,103.1254,101525.0
2024-03-25 09:30:00,104.7,104.8,103.85,104.1,37367.0,103.2438,103.3424,102.4056,102.6521,37367.0
2024-03-25 10:00:00,103.99,104.32,103.95,104.05,18699.0,102.5437,102.8691,102.5042,102.6028,18699.0
2024-03-25 10:30:00,103.98,104.03,103.66,103.8,20561.0,102.5338,102.5831,102.2182,102.3563,20561.0
2024-03-25 11:00:00,103.82,103.84,103.43,103.47,19978.0,102.376,102.3957,101.9914,102.0309,19978.0
2024-03-25 11:30:00,103.41,103.44,103.25,103.42,15822.0,101.9717,102.0013,101.8139,101.9816,15822.0
2024-03-25 12:00:00,103.41,103.5,103.37,103.45,16546.0,101.9717,102.0605,101.9323,102.0112,16546.0
2024-03-25 12:30:00,103.46,103.6,103.46,103.57,13432.0,102.021,102.1591,102.021,102.1295,13432.0
2024-03-25 13:00:00,103.55,103.55,103.32,103.33,20455.0,102.1098,102.1098,101.883,101.8928,20455.0
2024-03-25 13:30:00,103.31,103.41,103.26,103.33,22842.0,101.8731,101.9717,101.8238,101.8928,22842.0
2024-03-25 14:00:00,103.31,103.33,103.25,103.28,16214.0,101.8731,101.8928,101.8139,101.8435,16214.0
2024-03-25 14:30:00,103.28,103.29,103.1,103.15,30965.0,101.8435,101.8534,101.666,101.7153,30965.0
2024-03-25 15:00:00,103.15,103.46,103.11,103.26,31038.0,101.7153,102.021,101.6759,101.8238,31038.0
2024-03-25 15:30:00,103.27,103.35,102.9,102.99,158810.0,101.8337,101.9126,101.4688,101.5576,158810.0
2024-03-26 09:30:00,103.49,103.75,103.19,103.34,51063.0,102.0506,102.307,101.7548,101.9027,51063.0
2024-03-26 10:00:00,103.34,103.63,103.15,103.58,70913.0,101.9027,102.1887,101.7153,102.1394,70913.0
2024-03-26 10:30:00,103.56,103.67,103.33,103.43,15104.0,102.1196,102.2281,101.8928,101.9914,15104.0
2024-03-26 11:00:00,103.41,103.51,103.3,103.33,13700.0,101.9717,102.0703,101.8633,101.8928,13700.0
2024-03-26 11:30:00,103.34,103.51,103.21,103.51,9160.0,101.9027,102.0703,101.7745,102.0703,9160.0
2024-03-26 12:00:00,103.51,103.54,103.21,103.21,15268.0,102.0703,102.0999,101.7745,101.7745,15268.0
2024-03-26 12:30:00,103.22,103.26,102.98,103.03,16823.0,101.7844,101.8238,101.5477,101.597,16823.0
2024-03-26 13:00:00,103.03,103.17,102.91,103.04,17282.0,101.597,101.7351,101.4787,101.6069,17282.0
2024-03-26 13:30:00,103.05,103.28,103.02,103.27,19237.0,101.6167,101.8435,101.5871,101.8337,19237.0
2024-03-26 14:00:00,103.26,103.37,103.23,103.24,24345.0,101.8238,101.9323,101.7942,101.8041,24345.0
2024-03-26 14:30:00,103.23,103.34,103.23,103.31,18945.0,101.7942,101.9027,101.7942,101.8731,18945.0
2024-03-26 15:00:00,103.32,103.46,103.28,103.3,39781.0,101.883,102.021,101.8435,101.8633,39781.0
2024-03-26 15:30:00,103.31,103.45,102.8,102.86,189138.0,101.8731,102.0112,101.3702,101.4294,189138.0
2024-03-27 09:30:00,103.51,104.22,103.29,104.17,24167.0,102.0703,102.7705,101.8534,102.7212,24167.0
2024-03-27 10:00:00,104.09,104.47,104.05,104.12,20154.0,102.6423,103.017,102.6028,102.6718,20154.0
2024-03-27 10:30:00,104.09,104.14,103.78,103.9,11928.0,102.6423,102.6916,102.3366,102.4549,11928.0
2024-03-27 11:00:00,103.99,104.04,103.81,103.87,11222.0,102.5437,102.593,102.3662,102.4253,11222.0
2024-03-27 11:30:00,103.86,104.05,103.8,103.94,24833.0,102.4155,102.6028,102.3563,102.4944,24833.0
2024-03-27 12:00:00,103.97,103.99,103.82,103.83,16779.0,102.5239,102.5437,102.376,102.3859,16779.0
2024-03-27 12:30:00,103.84,103.84,103.69,103.73,16406.0,102.3957,102.3957,102.2478,102.2873,16406.0
2024-03-27 13:00:00,103.7,104.05,103.68,103.99,26485.0,102.2577,102.6028,102.238,102.5437,26485.0
2024-03-27 13:30:00,103.98,103.99,103.75,103.78,11234.0,102.5338,102.5437,102.307,102.3366,11234.0
2024-03-27 14:00:00,103.77,103.83,103.67,103.75,19195.0,102.3267,102.3859,102.2281,102.307,19195.0
2024-03-27 14:30:00,103.72,103.83,103.69,103.76,22540.0,102.2774,102.3859,102.2478,102.3169,22540.0
2024-03-27 15:00:00,103.76,103.94,103.67,103.92,28151.0,102.3169,102.4944,102.2281,102.4746,28151.0
2024-03-27 15:30:00,103.93,104.24,103.83,104.21,202615.0,102.4845,102.7902,102.3859,102.7606,202615.0
2024-03-28 09:30:00,104.65,104.7,103.89,104.12,51630.0,103.1945,103.2438,102.445,102.6718,51630.0
2024-03-28 10:00:00,104.11,104.47,104.0,104.35,65400.0,102.662,103.017,102.5535,102.8986,65400.0
2024-03-28 10:30:00,104.3,104.62,104.24,104.45,55944.0,102.8493,103.1649,102.7902,102.9973,55944.0
2024-03-28 11:00:00,104.41,104.44,104.06,104.16,32696.0,102.9578,102.9874,102.6127,102.7113,32696.0
2024-03-28 11:30:00,104.15,104.17,103.96,104.01,22551.0,102.7014,102.7212,102.5141,102.5634,22551.0
2024-03-28 12:00:00,104.02,104.29,104.01,104.16,23108.0,102.5732,102.8395,102.5634,102.7113,23108.0
2024-03-28 12:30:00,104.14,104.18,103.95,104.06,25858.0,102.6916,102.731,102.5042,102.6127,25858.0
2024-03-28 13:00:00,104.08,104.27,104.0,104.18,19205.0,102.6324,102.8198,102.5535,102.731,19205.0
2024-03-28 13:30:00,104.16,104.45,104.13,104.36,61986.0,102.7113,102.9973,102.6817,102.9085,61986.0
2024-03-28 14:00:00,104.36,104.46,104.3,104.4,24418.0,102.9085,103.0071,102.8493,102.948,24418.0
2024-03-28 14:30:00,104.4,104.42,104.23,104.42,24263.0,102.948,102.9677,102.7803,102.9677,24263.0
2024-03-28 15:00:00,104.4,104.49,104.27,104.46,30702.0,102.948,103.0367,102.8198,103.0071,30702.0
2024-03-28 15:30:00,104.47,104.49,104.05,104.24,217928.0,103.017,103.0367,102.6028,102.7902,217928.0
2024-04-01 09:30:00,103.92,104.02,103.53,103.73,14511.0,102.4746,102.5732,102.0901,102.2873,14511.0
2024-04-01 10:00:00,103.71,104.41,103.57,104.21,21657.0,102.2675,102.9578,102.1295,102.7606,21657.0
2024-04-01 10:30:00,104.18,104.44,104.02,104.23,32937.0,102.731,102.9874,102.5732,102.7803,32937.0
2024-04-01 11:00:00,104.22,104.26,103.97,104.26,19914.0,102.7705,102.8099,102.5239,102.8099,19914.0
2024-04-01 11:30:00,104.23,104.3,104.04,104.22,19434.0,102.7803,102.8493,102.593,102.7705,19434.0
2024-04-01 12:00:00,104.21,104.3,104.04,104.17,32723.0,102.7606,102.8493,102.593,102.7212,32723.0
2024-04-01 12:30:00,104.19,104.75,104.18,104.74,73877.0,102.7409,103.2931,102.731,103.2832,73877.0
2024-04-01 13:00:00,104.72,104.78,104.59,104.77,48319.0,103.2635,103.3227,103.1353,103.3128,48319.0
2024-04-01 13:30:00,104.78,104.87,104.7,104.87,41618.0,103.3227,103.4114,103.2438,103.4114,41618.0
2024-04-01 14:00:00,104.88,104.9,104.33,104.38,46268.0,103.4213,103.441,102.8789,102.9282,46268.0
2024-04-01 14:30:00,104.4,104.73,104.4,104.7,29734.0,102.948,103.2734,102.948,103.2438,29734.0
2024-04-01 15:00:00,104.68,104.87,104.63,104.87,50532.0,103.2241,103.4114,103.1748,103.4114,50532.0
2024-04-01 15:30:00,104.87,105.15,104.59,105.02,284062.0,103.4114,103.6875,103.1353,103.5593,284062.0
2024-04-02 09:30:00,105.0,105.46,104.57,104.93,47814.0,103.5396,103.9932,103.1156,103.4706,47814.0
2024-04-02 10:00:00,105.0,105.12,104.56,104.68,21876.0,103.5396,103.6579,103.1057,103.2241,21876.0
2024-04-02 10:30:00,104.7,104.86,104.38,104.46,31972.0,103.2438,103.4016,102.9282,103.0071,31972.0
2024-04-02 11:00:00,104.45,104.53,104.34,104.43,30458.0,102.9973,103.0761,102.8888,102.9775,30458.0
2024-04-02 11:30:00,104.45,104.54,104.22,104.28,26381.0,102.9973,103.086,102.7705,102.8296,26381.0
2024-04-02 12:00:00,104.28,104.42,104.14,104.39,19934.0,102.8296,102.9677,102.6916,102.9381,19934.0
2024-04-02 12:30:00,104.4,104.5,104.25,104.27,18913.0,102.948,103.0466,102.8,102.8198,18913.0
2024-04-02 13:00:00,104.27,104.37,104.19,104.27,31819.0,102.8198,102.9184,102.7409,102.8198,31819.0
2024-04-02 13:30:00,104.26,104.43,104.22,104.32,227246.0,102.8099,102.9775,102.7705,102.8691,227246.0
2024-04-02 14:00:00,104.3,104.35,104.08,104.27,70826.0,102.8493,102.8986,102.6324,102.8198,70826.0
2024-04-02 14:30:00,104.28,104.31,104.11,104.14,21019.0,102.8296,102.8592,102.662,102.6916,21019.0
2024-04-02 15:00:00,104.13,104.27,104.11,104.24,26222.0,102.6817,102.8198,102.662,102.7902,26222.0
2024-04-02 15:30:00,104.24,104.65,104.15,104.65,196230.0,102.7902,103.1945,102.7014,103.1945,196230.0
2024-04-03 09:30:00,104.49,104.87,103.08,103.1,79721.0,103.0367,103.4114,101.6463,101.666,79721.0
2024-04-03 10:00:00,103.19,103.9,103.13,103.71,46858.0,101.7548,102.4549,101.6956,102.2675,46858.0
2024-04-03 10:30:00,103.7,104.19,103.53,104.12,60567.0,102.2577,102.7409,102.0901,102.6718,60567.0
2024-04-03 11:00:00,104.12,104.16,103.64,103.68,53360.0,102.6718,102.7113,102.1985,102.238,53360.0
2024-04-03 11:30:00,103.69,103.73,103.36,103.63,60525.0,102.2478,102.2873,101.9224,102.1887,60525.0
2024-04-03 12:00:00,103.59,103.65,103.35,103.65,41306.0,102.1492,102.2084,101.9126,102.2084,41306.0
2024-04-03 12:30:00,103.65,103.65,103.26,103.41,62654.0,102.2084,102.2084,101.8238,101.9717,62654.0
2024-04-03 13:00:00,103.42,103.44,103.17,103.43,31017.0,101.9816,102.0013,101.7351,101.9914,31017.0
2024-04-03 13:30:00,103.44,103.5,103.28,103.38,57421.0,102.0013,102.0605,101.8435,101.9421,57421.0
2024-04-03 14:00:00,103.36,103.36,103.15,103.28,42787.0,101.9224,101.9224,101.7153,101.8435,42787.0
2024-04-03 14:30:00,103.29,103.4,103.19,103.32,40813.0,101.8534,101.9619,101.7548,101.883,40813.0
2024-04-03 15:00:00,103.29,103.31,102.93,103.1,61866.0,101.8534,101.8731,101.4984,101.666,61866.0
2024-04-03 15:30:00,103.12,103.57,103.09,103.16,299082.0,101.6858,102.1295,101.6562,101.7252,299082.0
2024-04-04 09:30:00,103.6,103.81,103.2,103.81,31911.0,102.1591,102.3662,101.7646,102.3662,31911.0
2024-04-04 10:00:00,103.83,104.02,103.82,103.97,32721.0,102.3859,102.5732,102.376,102.5239,32721.0
2024-04-04 10:30:00,103.93,103.98,103.52,103.89,44779.0,102.4845,102.5338,102.0802,102.445,44779.0
2024-04-04 11:00:00,103.86,103.93,103.77,103.89,29973.0,102.4155,102.4845,102.3267,102.445,29973.0
2024-04-04 11:30:00,103.89,103.89,103.44,103.63,39520.0,102.445,102.445,102.0013,102.1887,39520.0
2024-04-04 12:00:00,103.65,103.69,103.53,103.53,20845.0,102.2084,102.2478,102.0901,102.0901,20845.0
2024-04-04 12:30:00,103.5,103.54,103.4,103.43,18232.0,102.0605,102.0999,101.9619,101.9914,18232.0
2024-04-04 13:00:00,103.42,103.51,103.39,103.48,14066.0,101.9816,102.0703,101.952,102.0407,14066.0
2024-04-04 13:30:00,103.52,103.55,103.16,103.16,24664.0,102.0802,102.1098,101.7252,101.7252,24664.0
2024-04-04 14:00:00,103.16,103.16,102.71,102.76,44486.0,101.7252,101.7252,101.2815,101.3308,44486.0
2024-04-04 14:30:00,102.75,102.75,102.41,102.48,45234.0,101.3209,101.3209,100.9856,101.0547,45234.0
2024-04-04 15:00:00,102.47,102.65,102.18,102.2,67753.0,101.0448,101.2223,100.7588,100.7786,67753.0
2024-04-04 15:30:00,102.22,102.35,102.05,102.08,268497.0,100.7983,100.9265,100.6306,100.6602,268497.0
2024-04-05 09:30:00,101.92,102.46,101.52,101.95,29245.0,100.5024,101.0349,100.108,100.532,29245.0
2024-04-05 10:00:00,101.94,102.15,101.43,101.48,13451.0,100.5222,100.7292,100.0193,100.0686,13451.0
2024-04-05 10:30:00,101.46,101.76,101.43,101.74,17040.0,100.0488,100.3447,100.0193,100.3249,17040.0
2024-04-05 11:00:00,101.72,102.07,101.6,102.07,34264.0,100.3052,100.6504,100.1869,100.6504,34264.0
2024-04-05 11:30:00,102.08,102.34,101.95,102.31,16055.0,100.6602,100.9166,100.532,100.887,16055.0
2024-04-05 12:00:00,102.32,102.43,102.2,102.39,14082.0,100.8969,101.0054,100.7786,100.9659,14082.0
2024-04-05 12:30:00,102.38,102.38,102.14,102.2,21055.0,100.956,100.956,100.7194,100.7786,21055.0
2024-04-05 13:00:00,102.2,102.27,101.95,102.06,69804.0,100.7786,100.8476,100.532,100.6405,69804.0
2024-04-05 13:30:00,102.02,102.22,101.96,102.05,44190.0,100.6011,100.7983,100.5419,100.6306,44190.0
2024-04-05 14:00:00,102.06,102.37,101.98,102.23,39032.0,100.6405,100.9462,100.5616,100.8081,39032.0
2024-04-05 14:30:00,102.22,102.28,102.04,102.11,17621.0,100.7983,100.8574,100.6208,100.6898,17621.0
2024-04-05 15:00:00,102.12,102.2,101.95,102.0,28753.0,100.6997,100.7786,100.532,100.5813,28753.0
2024-04-05 15:30:00,101.99,102.19,101.87,101.96,149392.0,100.5715,100.7687,100.4531,100.5419,149392.0
2024-04-08 09:30:00,101.67,102.12,101.47,101.77,43559.0,100.2559,100.6997,100.0587,100.3545,43559.0
2024-04-08 10:00:00,101.84,102.06,101.8,101.95,41433.0,100.4236,100.6405,100.3841,100.532,41433.0
2024-04-08 10:30:00,101.95,102.05,101.9,102.03,37698.0,100.532,100.6306,100.4827,100.6109,37698.0
2024-04-08 11:00:00,102.01,102.13,101.92,102.12,42365.0,100.5912,100.7095,100.5024,100.6997,42365.0
2024-04-08 11:30:00,102.11,102.13,101.94,101.96,30830.0,100.6898,100.7095,100.5222,100.5419,30830.0
2024-04-08 12:00:00,101.98,102.02,101.87,101.92,27858.0,100.5616,100.6011,100.4531,100.5024,27858.0
2024-04-08 12:30:00,101.91,101.93,101.76,101.89,24681.0,100.4926,100.5123,100.3447,100.4729,24681.0
2024-04-08 13:00:00,101.9,102.14,101.87,102.03,41471.0,100.4827,100.7194,100.4531,100.6109,41471.0
2024-04-08 13:30:00,102.02,102.02,101.84,101.88,33672.0,100.6011,100.6011,100.4236,100.463,33672.0
2024-04-08 14:00:00,101.84,101.84,101.68,101.69,18448.0,100.4236,100.4236,100.2658,100.2756,18448.0
2024-04-08 14:30:00,101.67,101.86,101.61,101.85,27079.0,100.2559,100.4433,100.1968,100.4334,27079.0
2024-04-08 15:00:00,101.86,101.92,101.73,101.75,30378.0,100.4433,100.5024,100.3151,100.3348,30378.0
2024-04-08 15:30:00,101.73,101.74,101.39,101.54,209767.0,100.3151,100.3249,99.9798,100.1277,209767.0
2024-04-09 09:30:00,101.79,101.79,100.83,100.94,36755.0,100.3743,100.3743,99.4276,99.5361,36755.0
2024-04-09 10:00:00,100.96,101.24,100.85,101.24,12449.0,99.5558,99.8319,99.4473,99.8319,12449.0
2024-04-09 10:30:00,101.22,101.22,100.66,100.95,16285.0,99.8122,99.8122,99.26,99.5459,16285.0
2024-04-09 11:00:00,100.98,101.46,100.98,101.44,22887.0,99.5755,100.0488,99.5755,100.0291,22887.0
2024-04-09 11:30:00,101.43,101.49,101.28,101.43,21715.0,100.0193,100.0784,99.8713,100.0193,21715.0
2024-04-09 12:00:00,101.44,101.51,101.22,101.22,16035.0,100.0291,100.0981,99.8122,99.8122,16035.0
2024-04-09 12:30:00,101.23,101.37,101.01,101.11,15156.0,99.822,99.9601,99.6051,99.7037,15156.0
2024-04-09 13:00:00,101.1,101.4,101.1,101.34,12507.0,99.6939,99.9897,99.6939,99.9305,12507.0
2024-04-09 13:30:00,101.35,101.45,101.33,101.43,14912.0,99.9404,100.039,99.9207,100.0193,14912.0
2024-04-09 14:00:00,101.42,101.53,101.38,101.44,7606.0,100.0094,100.1179,99.97,100.0291,7606.0
2024-04-09 14:30:00,101.45,101.5,101.36,101.4,15496.0,100.039,100.0883,99.9502,99.9897,15496.0
2024-04-09 15:00:00,101.38,101.79,101.34,101.79,30321.0,99.97,100.3743,99.9305,100.3743,30321.0
2024-04-09 15:30:00,101.77,102.02,101.6,101.88,153365.0,100.3545,100.6011,100.1869,100.463,153365.0
2024-04-10 09:30:00,101.55,102.33,101.51,101.95,85777.0,100.1376,100.9067,100.0981,100.532,85777.0
2024-04-10 10:00:00,101.98,102.25,101.9,102.06,19879.0,100.5616,100.8279,100.4827,100.6405,19879.0
2024-04-10 10:30:00,102.09,102.44,102.09,102.3,16323.0,100.6701,101.0152,100.6701,100.8772,16323.0
2024-04-10 11:00:00,102.28,102.52,102.22,102.28,24044.0,100.8574,101.0941,100.7983,100.8574,24044.0
2024-04-10 11:30:00,102.26,102.26,101.93,101.99,20022.0,100.8377,100.8377,100.5123,100.5715,20022.0
2024-04-10 12:00:00,102.01,102.16,102.0,102.05,17096.0,100.5912,100.7391,100.5813,100.6306,17096.0
2024-04-10 12:30:00,102.04,102.37,102.01,102.34,13456.0,100.6208,100.9462,100.5912,100.9166,13456.0
2024-04-10 13:00:00,102.3,102.55,102.09,102.37,41621.0,100.8772,101.1237,100.6701,100.9462,41621.0
2024-04-10 13:30:00,102.37,102.4,102.09,102.26,26117.0,100.9462,100.9758,100.6701,100.8377,26117.0
2024-04-10 14:00:00,102.36,102.44,102.24,102.36,24092.0,100.9363,101.0152,100.818,100.9363,24092.0
2024-04-10 14:30:00,102.36,102.66,102.35,102.47,30938.0,100.9363,101.2322,100.9265,101.0448,30938.0
2024-04-10 15:00:00,102.45,102.85,102.44,102.81,37923.0,101.0251,101.4195,101.0152,101.3801,37923.0
2024-04-10 15:30:00,102.82,102.89,102.54,102.58,187879.0,101.3899,101.459,101.1138,101.1533,187879.0
2024-04-11 09:30:00,103.13,103.13,101.96,102.3,71299.0,101.6956,101.6956,100.5419,100.8772,71299.0
2024-04-11 10:00:00,102.27,102.32,101.84,101.99,39325.0,100.8476,100.8969,100.4236,100.5715,39325.0
2024-04-11 10:30:00,102.02,102.18,101.88,101.98,30732.0,100.6011,100.7588,100.463,100.5616,30732.0
2024-04-11 11:00:00,101.97,102.15,101.76,101.93,45199.0,100.5518,100.7292,100.3447,100.5123,45199.0
2024-04-11 11:30:00,101.9,102.04,101.83,101.94,41014.0,100.4827,100.6208,100.4137,100.5222,41014.0
2024-04-11 12:00:00,101.96,102.01,101.86,101.89,27916.0,100.5419,100.5912,100.4433,100.4729,27916.0
2024-04-11 12:30:00,101.88,102.11,101.88,102.05,44583.0,100.463,100.6898,100.463,100.6306,44583.0
2024-04-11 13:00:00,102.07,102.43,102.02,102.34,29018.0,100.6504,101.0054,100.6011,100.9166,29018.0
2024-04-11 13:30:00,102.34,102.43,102.26,102.33,25028.0,100.9166,101.0054,100.8377,100.9067,25028.0
2024-04-11 14:00:00,102.34,102.59,102.3,102.55,24502.0,100.9166,101.1631,100.8772,101.1237,24502.0
2024-04-11 14:30:00,102.56,102.66,102.47,102.48,18455.0,101.1335,101.2322,101.0448,101.0547,18455.0
2024-04-11 15:00:00,102.48,102.51,102.17,102.22,33404.0,101.0547,101.0842,100.749,100.7983,33404.0
2024-04-11 15:30:00,102.21,102.21,101.51,101.55,134848.0,100.7884,100.7884,100.0981,100.1376,134848.0
2024-04-12 09:30:00,101.24,102.06,101.19,101.97,36962.0,99.8319,100.6405,99.7826,100.5518,36962.0
2024-04-12 10:00:00,101.97,102.16,101.7,101.72,32132.0,100.5518,100.7391,100.2855,100.3052,32132.0
2024-04-12 10:30:00,101.7,101.86,101.53,101.78,13823.0,100.2855,100.4433,100.1179,100.3644,13823.0
2024-04-12 11:00:00,101.77,101.86,101.5,101.51,22717.0,100.3545,100.4433,100.0883,100.0981,22717.0
2024-04-12 11:30:00,101.52,101.53,101.31,101.38,17192.0,100.108,100.1179,99.9009,99.97,17192.0
2024-04-12 12:00:00,101.39,101.43,101.23,101.29,16216.0,99.9798,100.0193,99.822,99.8812,16216.0
2024-04-12 12:30:00,101.31,101.33,100.94,100.95,29224.0,99.9009,99.9207,99.5361,99.5459,29224.0
2024-04-12 13:00:00,100.91,100.97,100.74,100.81,19366.0,99.5065,99.5657,99.3389,99.4079,19366.0
2024-04-12 13:30:00,100.76,101.23,100.7,101.2,30767.0,99.3586,99.822,99.2994,99.7925,30767.0
2024-04-12 14:00:00,101.17,101.35,100.98,101.08,27773.0,99.7629,99.9404,99.5755,99.6741,27773.0
2024-04-12 14:30:00,101.09,101.35,100.98,101.16,52318.0,99.684,99.9404,99.5755,99.753,52318.0
2024-04-12 15:00:00,101.16,101.26,101.03,101.15,41386.0,99.753,99.8516,99.6248,99.7432,41386.0
2024-04-12 15:30:00,101.14,101.37,101.04,101.11,230046.0,99.7333,99.9601,99.6347,99.7037,230046.0
2024-04-15 09:30:00,101.79,102.36,101.79,102.34,41495.0,100.3743,100.9363,100.3743,100.9166,41495.0
2024-04-15 10:00:00,102.37,102.37,101.69,101.7,46750.0,100.9462,100.9462,100.2756,100.2855,46750.0
2024-04-15 10:30:00,101.7,101.75,101.41,101.75,30228.0,100.2855,100.3348,99.9995,100.3348,30228.0
2024-04-15 11:00:00,101.73,101.95,101.68,101.92,47764.0,100.3151,100.532,100.2658,100.5024,47764.0
2024-04-15 11:30:00,101.89,102.15,101.8,102.13,25050.0,100.4729,100.7292,100.3841,100.7095,25050.0
2024-04-15 12:00:00,102.12,102.22,101.83,101.88,23851.0,100.6997,100.7983,100.4137,100.463,23851.0
2024-04-15 12:30:00,101.88,102.06,101.87,101.98,16478.0,100.463,100.6405,100.4531,100.5616,16478.0
2024-04-15 13:00:00,101.95,101.98,101.74,101.79,20575.0,100.532,100.5616,100.3249,100.3743,20575.0
2024-04-15 13:30:00,101.76,101.96,101.68,101.9,47264.0,100.3447,100.5419,100.2658,100.4827,47264.0
2024-04-15 14:00:00,101.89,101.89,101.61,101.67,56199.0,100.4729,100.4729,100.1968,100.2559,56199.0
2024-04-15 14:30:00,101.68,101.85,101.44,101.57,39162.0,100.2658,100.4334,100.0291,100.1573,39162.0
2024-04-15 15:00:00,101.55,101.61,101.29,101.31,36963.0,100.1376,100.1968,99.8812,99.9009,36963.0
2024-04-15 15:30:00,101.34,101.77,101.34,101.58,238587.0,99.9305,100.3545,99.9305,100.1672,238587.0
2024-04-16 09:30:00,102.04,103.08,102.04,102.86,56457.0,100.6208,101.6463,100.6208,101.4294,56457.0
2024-04-16 10:00:00,102.85,103.26,102.79,103.12,96569.0,101.4195,101.8238,101.3603,101.6858,96569.0
2024-04-16 10:30:00,103.14,103.3,102.86,103.01,35448.0,101.7055,101.8633,101.4294,101.5773,35448.0
2024-04-16 11:00:00,103.03,103.27,102.92,103.06,48400.0,101.597,101.8337,101.4885,101.6266,48400.0
2024-04-16 11:30:00,103.05,103.7,103.03,103.66,36725.0,101.6167,102.2577,101.597,102.2182,36725.0
2024-04-16 12:00:00,103.67,103.67,103.48,103.58,31430.0,102.2281,102.2281,102.0407,102.1394,31430.0
2024-04-16 12:30:00,103.56,103.59,103.42,103.55,20896.0,102.1196,102.1492,101.9816,102.1098,20896.0
2024-04-16 13:00:00,103.56,103.56,102.93,103.35,52958.0,102.1196,102.1196,101.4984,101.9126,52958.0
2024-04-16 13:30:00,103.39,103.44,103.12,103.37,35235.0,101.952,102.0013,101.6858,101.9323,35235.0
2024-04-16 14:00:00,103.36,103.77,103.19,103.23,33549.0,101.9224,102.3267,101.7548,101.7942,33549.0
2024-04-16 14:30:00,103.28,103.63,103.26,103.63,25818.0,101.8435,102.1887,101.8238,102.1887,25818.0
2024-04-16 15:00:00,103.63,103.64,103.42,103.54,39601.0,102.1887,102.1985,101.9816,102.0999,39601.0
2024-04-16 15:30:00,103.54,103.54,103.22,103.25,249012.0,102.0999,102.0999,101.7844,101.8139,249012.0
2024-04-17 09:30:00,103.7,103.93,103.5,103.54,29994.0,102.2577,102.4845,102.0605,102.0999,29994.0
2024-04-17 10:00:00,103.55,103.7,103.33,103.4,29741.0,102.1098,102.2577,101.8928,101.9619,29741.0
2024-04-17 10:30:00,103.4,103.71,103.38,103.59,95948.0,101.9619,102.2675,101.9421,102.1492,95948.0
2024-04-17 11:00:00,103.55,103.59,102.95,103.0,27182.0,102.1098,102.1492,101.5181,101.5674,27182.0
2024-04-17 11:30:00,102.99,103.09,102.85,103.0,24945.0,101.5576,101.6562,101.4195,101.5674,24945.0
2024-04-17 12:00:00,103.0,103.09,102.82,103.02,22952.0,101.5674,101.6562,101.3899,101.5871,22952.0
2024-04-17 12:30:00,103.0,103.46,102.99,103.41,30725.0,101.5674,102.021,101.5576,101.9717,30725.0
2024-04-17 13:00:00,103.42,103.74,103.4,103.67,27303.0,101.9816,102.2971,101.9619,102.2281,27303.0
2024-04-17 13:30:00,103.67,103.7,103.43,103.58,29709.0,102.2281,102.2577,101.9914,102.1394,29709.0
2024-04-17 14:00:00,103.56,103.77,103.55,103.7,32696.0,102.1196,102.3267,102.1098,102.2577,32696.0
2024-04-17 14:30:00,103.7,103.93,103.61,103.73,36040.0,102.2577,102.4845,102.1689,102.2873,36040.0
2024-04-17 15:00:00,103.72,103.95,103.55,103.91,68422.0,102.2774,102.5042,102.1098,102.4648,68422.0
2024-04-17 15:30:00,103.92,104.0,103.44,103.44,216227.0,102.4746,102.5535,102.0013,102.0013,216227.0
2024-04-18 09:30:00,103.75,103.91,103.05,103.56,28255.0,102.307,102.4648,101.6167,102.1196,28255.0
2024-04-18 10:00:00,103.56,103.56,102.89,102.98,21879.0,102.1196,102.1196,101.459,101.5477,21879.0
2024-04-18 10:30:00,102.97,103.23,102.9,103.09,13149.0,101.5378,101.7942,101.4688,101.6562,13149.0
2024-04-18 11:00:00,103.11,103.21,102.91,103.17,17102.0,101.6759,101.7745,101.4787,101.7351,17102.0
2024-04-18 11:30:00,103.08,103.08,102.81,102.91,13227.0,101.6463,101.6463,101.3801,101.4787,13227.0
2024-04-18 12:00:00,102.95,103.04,102.76,102.81,20313.0,101.5181,101.6069,101.3308,101.3801,20313.0
2024-04-18 12:30:00,102.83,102.87,102.62,102.7,19121.0,101.3998,101.4392,101.1927,101.2716,19121.0
2024-04-18 13:00:00,102.7,102.78,102.48,102.66,14975.0,101.2716,101.3505,101.0547,101.2322,14975.0
2024-04-18 13:30:00,102.63,102.8,102.52,102.8,19019.0,101.2026,101.3702,101.0941,101.3702,19019.0
2024-04-18 14:00:00,102.78,103.14,102.68,103.05,22340.0,101.3505,101.7055,101.2519,101.6167,22340.0
2024-04-18 14:30:00,103.07,103.09,102.97,103.09,22127.0,101.6365,101.6562,101.5378,101.6562,22127.0
2024-04-18 15:00:00,103.08,103.26,102.98,103.22,26873.0,101.6463,101.8238,101.5477,101.7844,26873.0
2024-04-18 15:30:00,103.22,103.33,103.11,103.18,123216.0,101.7844,101.8928,101.6759,101.7449,123216.0
2024-04-19 09:30:00,103.1,103.44,102.1,103.36,89664.0,101.666,102.0013,100.6799,101.9224,89664.0
2024-04-19 10:00:00,103.32,103.9,103.18,103.86,32965.0,101.883,102.4549,101.7449,102.4155,32965.0
2024-04-19 10:30:00,103.85,103.89,103.14,103.19,37394.0,102.4056,102.445,101.7055,101.7548,37394.0
2024-04-19 11:00:00,103.2,103.76,103.18,103.75,19659.0,101.7646,102.3169,101.7449,102.307,19659.0
2024-04-19 11:30:00,103.71,103.71,103.46,103.57,13953.0,102.2675,102.2675,102.021,102.1295,13953.0
2024-04-19 12:00:00,103.57,103.83,103.5,103.74,19316.0,102.1295,102.3859,102.0605,102.2971,19316.0
2024-04-19 12:30:00,103.72,104.07,103.68,104.07,20036.0,102.2774,102.6225,102.238,102.6225,20036.0
2024-04-19 13:00:00,104.07,104.2,104.03,104.1,31785.0,102.6225,102.7507,102.5831,102.6521,31785.0
2024-04-19 13:30:00,104.13,104.27,104.03,104.23,24076.0,102.6817,102.8198,102.5831,102.7803,24076.0
2024-04-19 14:00:00,104.18,104.44,104.07,104.31,25399.0,102.731,102.9874,102.6225,102.8592,25399.0
2024-04-19 14:30:00,104.32,104.57,104.31,104.56,19936.0,102.8691,103.1156,102.8592,103.1057,19936.0
2024-04-19 15:00:00,104.56,104.61,104.24,104.26,34878.0,103.1057,103.155,102.7902,102.8099,34878.0
2024-04-19 15:30:00,104.25,104.42,104.18,104.35,161843.0,102.8,102.9677,102.731,102.8986,161843.0
2024-04-22 09:30:00,104.97,105.07,104.49,105.06,39601.0,103.51,103.6086,103.0367,103.5988,39601.0
2024-04-22 10:00:00,105.07,105.2,104.71,105.2,25171.0,103.6086,103.7368,103.2536,103.7368,25171.0
2024-04-22 10:30:00,105.21,105.83,105.14,105.76,26332.0,103.7467,104.3581,103.6777,104.289,26332.0
2024-04-22 11:00:00,105.71,105.76,105.46,105.76,31592.0,104.2397,104.289,103.9932,104.289,31592.0
2024-04-22 11:30:00,105.77,105.82,105.42,105.74,41311.0,104.2989,104.3482,103.9538,104.2693,41311.0
2024-04-22 12:00:00,105.75,106.08,105.69,106.06,24099.0,104.2792,104.6046,104.22,104.5849,24099.0
2024-04-22 12:30:00,106.08,106.24,105.99,106.24,33927.0,104.6046,104.7624,104.5158,104.7624,33927.0
2024-04-22 13:00:00,106.22,106.31,106.14,106.31,29118.0,104.7426,104.8314,104.6638,104.8314,29118.0
2024-04-22 13:30:00,106.29,106.62,106.21,106.56,31524.0,104.8117,105.1371,104.7328,105.0779,31524.0
2024-04-22 14:00:00,106.56,106.57,106.4,106.52,25797.0,105.0779,105.0878,104.9201,105.0385,25797.0
2024-04-22 14:30:00,106.5,106.55,106.37,106.54,40308.0,105.0187,105.068,104.8906,105.0582,40308.0
2024-04-22 15:00:00,106.52,106.53,106.14,106.29,108650.0,105.0385,105.0483,104.6638,104.8117,108650.0
2024-04-22 15:30:00,106.28,106.38,105.9,105.96,156036.0,104.8018,104.9004,104.4271,104.4863,156036.0
2024-04-23 09:30:00,107.03,107.42,106.54,106.64,52904.0,105.5414,105.9259,105.0582,105.1568,52904.0
2024-04-23 10:00:00,106.58,106.75,105.8,106.12,63573.0,105.0976,105.2653,104.3285,104.644,63573.0
2024-04-23 10:30:00,106.15,106.82,106.08,106.76,41707.0,104.6736,105.3343,104.6046,105.2751,41707.0
2024-04-23 11:00:00,106.72,106.78,106.32,106.54,21266.0,105.2357,105.2949,104.8412,105.0582,21266.0
2024-04-23 11:30:00,106.47,106.52,106.32,106.51,17571.0,104.9892,105.0385,104.8412,105.0286,17571.0
2024-04-23 12:00:00,106.48,106.7,106.43,106.63,17769.0,104.999,105.216,104.9497,105.1469,17769.0
2024-04-23 12:30:00,106.63,106.8,106.62,106.64,20154.0,105.1469,105.3146,105.1371,105.1568,20154.0
2024-04-23 13:00:00,106.63,106.91,106.56,106.8,26381.0,105.1469,105.423,105.0779,105.3146,26381.0
2024-04-23 13:30:00,106.77,106.88,106.7,106.84,14560.0,105.285,105.3935,105.216,105.354,14560.0
2024-04-23 14:00:00,106.84,106.85,106.75,106.83,16155.0,105.354,105.3639,105.2653,105.3442,16155.0
2024-04-23 14:30:00,106.83,106.85,106.57,106.7,27204.0,105.3442,105.3639,105.0878,105.216,27204.0
2024-04-23 15:00:00,106.69,106.69,106.5,106.63,29992.0,105.2061,105.2061,105.0187,105.1469,29992.0
2024-04-23 15:30:00,106.61,106.87,106.53,106.68,164098.0,105.1272,105.3836,105.0483,105.1962,164098.0
2024-04-24 09:30:00,106.01,106.63,105.27,106.54,22983.0,104.5356,105.1469,103.8059,105.0582,22983.0
2024-04-24 10:00:00,106.56,106.73,106.44,106.66,25663.0,105.0779,105.2455,104.9596,105.1765,25663.0
2024-04-24 10:30:00,106.66,106.82,106.56,106.82,13437.0,105.1765,105.3343,105.0779,105.3343,13437.0
2024-04-24 11:00:00,106.83,107.01,106.73,106.98,19557.0,105.3442,105.5217,105.2455,105.4921,19557.0
2024-04-24 11:30:00,107.01,107.22,106.94,107.19,29236.0,105.5217,105.7287,105.4526,105.6991,29236.0
2024-04-24 12:00:00,107.24,107.45,107.24,107.43,16562.0,105.7485,105.9555,105.7485,105.9358,16562.0
2024-04-24 12:30:00,107.41,107.47,107.28,107.28,13140.0,105.9161,105.9753,105.7879,105.7879,13140.0
2024-04-24 13:00:00,107.31,107.51,107.27,107.3,15855.0,105.8175,106.0147,105.778,105.8076,15855.0
2024-04-24 13:30:00,107.35,107.5,107.14,107.25,31891.0,105.8569,106.0048,105.6498,105.7583,31891.0
2024-04-24 14:00:00,107.21,107.45,107.21,107.34,15391.0,105.7189,105.9555,105.7189,105.8471,15391.0
2024-04-24 14:30:00,107.36,107.37,107.03,107.04,40835.0,105.8668,105.8766,105.5414,105.5512,40835.0
2024-04-24 15:00:00,107.02,107.42,106.92,107.29,52577.0,105.5315,105.9259,105.4329,105.7978,52577.0
2024-04-24 15:30:00,107.31,107.56,107.22,107.35,108479.0,105.8175,106.064,105.7287,105.8569,108479.0
2024-04-25 09:30:00,107.78,108.1,107.34,107.58,75051.0,106.2809,106.5965,105.8471,106.0837,75051.0
2024-04-25 10:00:00,107.54,107.54,106.81,106.93,30680.0,106.0443,106.0443,105.3244,105.4428,30680.0
2024-04-25 10:30:00,106.97,107.44,106.7,107.34,26466.0,105.4822,105.9457,105.216,105.8471,26466.0
2024-04-25 11:00:00,107.31,107.71,107.25,107.46,20031.0,105.8175,106.2119,105.7583,105.9654,20031.0
2024-04-25 11:30:00,107.49,107.69,107.31,107.62,17672.0,105.995,106.1922,105.8175,106.1232,17672.0
2024-04-25 12:00:00,107.61,107.68,107.44,107.66,12869.0,106.1133,106.1823,105.9457,106.1626,12869.0
2024-04-25 12:30:00,107.67,107.78,107.65,107.75,10867.0,106.1725,106.2809,106.1528,106.2514,10867.0
2024-04-25 13:00:00,107.72,107.78,107.63,107.7,12028.0,106.2218,106.2809,106.133,106.2021,12028.0
2024-04-25 13:30:00,107.71,107.92,107.69,107.89,19312.0,106.2119,106.419,106.1922,106.3894,19312.0
2024-04-25 14:00:00,107.87,107.87,107.24,107.24,19907.0,106.3697,106.3697,105.7485,105.7485,19907.0
2024-04-25 14:30:00,107.19,107.31,107.09,107.15,21769.0,105.6991,105.8175,105.6005,105.6597,21769.0
2024-04-25 15:00:00,107.16,107.34,107.08,107.24,42326.0,105.6696,105.8471,105.5907,105.7485,42326.0
2024-04-25 15:30:00,107.24,107.36,106.98,107.28,133004.0,105.7485,105.8668,105.4921,105.7879,133004.0
2024-04-26 09:30:00,107.02,107.85,107.02,107.35,22326.0,105.5315,106.35,105.5315,105.8569,22326.0
2024-04-26 10:00:00,106.98,107.22,106.39,106.88,57760.0,105.4921,105.7287,104.9103,105.3935,57760.0
2024-04-26 10:30:00,106.87,106.87,106.33,106.55,34440.0,105.3836,105.3836,104.8511,105.068,34440.0
2024-04-26 11:00:00,106.49,106.82,106.4,106.65,29802.0,105.0089,105.3343,104.9201,105.1667,29802.0
2024-04-26 11:30:00,106.7,106.72,106.46,106.72,18377.0,105.216,105.2357,104.9793,105.2357,18377.0
2024-04-26 12:00:00,106.7,106.77,106.51,106.72,17717.0,105.216,105.285,105.0286,105.2357,17717.0
2024-04-26 12:30:00,106.75,106.84,106.66,106.71,18097.0,105.2653,105.354,105.1765,105.2258,18097.0
2024-04-26 13:00:00,106.73,106.76,106.64,106.65,16664.0,105.2455,105.2751,105.1568,105.1667,16664.0
2024-04-26 13:30:00,106.66,106.84,106.63,106.81,22835.0,105.1765,105.354,105.1469,105.3244,22835.0
2024-04-26 14:00:00,106.8,106.89,106.66,106.68,29441.0,105.3146,105.4033,105.1765,105.1962,29441.0
2024-04-26 14:30:00,106.66,106.96,106.61,106.94,29970.0,105.1765,105.4723,105.1272,105.4526,29970.0
2024-04-26 15:00:00,106.94,106.94,106.47,106.6,39527.0,105.4526,105.4526,104.9892,105.1174,39527.0
2024-04-26 15:30:00,106.6,106.63,106.31,106.31,145022.0,105.1174,105.1469,104.8314,104.8314,145022.0
2024-04-29 09:30:00,106.41,106.7,105.98,105.99,25530.0,104.93,105.216,104.506,104.5158,25530.0
2024-04-29 10:00:00,105.96,106.52,105.94,106.37,35905.0,104.4863,105.0385,104.4665,104.8906,35905.0
2024-04-29 10:30:00,106.32,106.47,106.15,106.19,29045.0,104.8412,104.9892,104.6736,104.7131,29045.0
2024-04-29 11:00:00,106.17,106.27,106.09,106.11,26355.0,104.6933,104.7919,104.6144,104.6342,26355.0
2024-04-29 11:30:00,106.1,106.35,106.1,106.34,27716.0,104.6243,104.8708,104.6243,104.861,27716.0
2024-04-29 12:00:00,106.35,106.44,106.28,106.36,29085.0,104.8708,104.9596,104.8018,104.8807,29085.0
2024-04-29 12:30:00,106.36,106.42,106.28,106.36,20885.0,104.8807,104.9399,104.8018,104.8807,20885.0
2024-04-29 13:00:00,106.35,106.7,106.33,106.69,28620.0,104.8708,105.216,104.8511,105.2061,28620.0
2024-04-29 13:30:00,106.73,106.81,106.68,106.7,29153.0,105.2455,105.3244,105.1962,105.216,29153.0
2024-04-29 14:00:00,106.7,106.9,106.66,106.88,31498.0,105.216,105.4132,105.1765,105.3935,31498.0
2024-04-29 14:30:00,106.86,106.97,106.74,106.88,52002.0,105.3737,105.4822,105.2554,105.3935,52002.0
2024-04-29 15:00:00,106.87,106.92,106.66,106.89,61896.0,105.3836,105.4329,105.1765,105.4033,61896.0
2024-04-29 15:30:00,106.88,107.04,106.69,106.92,287259.0,105.3935,105.5512,105.2061,105.4329,287259.0
2024-04-30 09:30:00,107.04,107.04,106.45,106.93,23137.0,105.5512,105.5512,104.9694,105.4428,23137.0
2024-04-30 10:00:00,107.0,107.29,106.93,107.1,27543.0,105.5118,105.7978,105.4428,105.6104,27543.0
2024-04-30 10:30:00,107.06,107.27,106.69,107.19,19617.0,105.571,105.778,105.2061,105.6991,19617.0
2024-04-30 11:00:00,107.2,107.45,107.09,107.33,29635.0,105.709,105.9555,105.6005,105.8372,29635.0
2024-04-30 11:30:00,107.35,107.48,107.09,107.44,22575.0,105.8569,105.9851,105.6005,105.9457,22575.0
2024-04-30 12:00:00,107.44,107.67,107.4,107.45,23752.0,105.9457,106.1725,105.9062,105.9555,23752.0
2024-04-30 12:30:00,107.46,107.52,107.33,107.4,20962.0,105.9654,106.0246,105.8372,105.9062,20962.0
2024-04-30 13:00:00,107.38,107.57,107.31,107.54,30211.0,105.8865,106.0739,105.8175,106.0443,30211.0
2024-04-30 13:30:00,107.52,107.74,107.49,107.71,27962.0,106.0246,106.2415,105.995,106.2119,27962.0
2024-04-30 14:00:00,107.69,107.75,107.52,107.58,80793.0,106.1922,106.2514,106.0246,106.0837,80793.0
2024-04-30 14:30:00,107.58,107.65,107.45,107.65,33273.0,106.0837,106.1528,105.9555,106.1528,33273.0
2024-04-30 15:00:00,107.65,107.71,107.55,107.6,31376.0,106.1528,106.2119,106.0541,106.1034,31376.0
2024-04-30 15:30:00,107.61,107.92,107.4,107.9,242296.0,106.1133,106.419,105.9062,106.3993,242296.0
2024-05-01 09:30:00,107.54,108.68,106.35,106.9,101256.0,106.0443,107.1684,104.8708,105.4132,101256.0
2024-05-01 10:00:00,106.93,107.16,106.32,106.8,77735.0,105.4428,105.6696,104.8412,105.3146,77735.0
2024-05-01 10:30:00,106.79,106.84,106.49,106.73,81350.0,105.3047,105.354,105.0089,105.2455,81350.0
2024-05-01 11:00:00,106.69,107.28,106.68,107.23,30789.0,105.2061,105.7879,105.1962,105.7386,30789.0
2024-05-01 11:30:00,107.28,107.42,107.09,107.09,75871.0,105.7879,105.9259,105.6005,105.6005,75871.0
2024-05-01 12:00:00,107.13,107.32,106.87,107.31,62585.0,105.64,105.8273,105.3836,105.8175,62585.0
2024-05-01 12:30:00,107.28,107.4,107.05,107.26,28128.0,105.7879,105.9062,105.5611,105.7682,28128.0
2024-05-01 13:00:00,107.26,107.32,107.09,107.26,39957.0,105.7682,105.8273,105.6005,105.7682,39957.0
2024-05-01 13:30:00,107.25,107.29,107.0,107.11,53665.0,105.7583,105.7978,105.5118,105.6203,53665.0
2024-05-01 14:00:00,107.13,107.19,106.69,106.84,42621.0,105.64,105.6991,105.2061,105.354,42621.0
2024-05-01 14:30:00,106.85,106.96,106.54,106.59,67569.0,105.3639,105.4723,105.0582,105.1075,67569.0
2024-05-01 15:00:00,106.59,106.59,106.28,106.5,111925.0,105.1075,105.1075,104.8018,105.0187,111925.0
2024-05-01 15:30:00,106.51,106.6,106.06,106.26,325901.0,105.0286,105.1174,104.5849,104.7821,325901.0
2024-05-02 09:30:00,106.0,106.09,103.68,104.16,136406.0,104.5257,104.6144,102.238,102.7113,136406.0
2024-05-02 10:00:00,104.17,105.06,103.41,104.94,127481.0,102.7212,103.5988,101.9717,103.4804,127481.0
2024-05-02 10:30:00,104.95,105.12,104.3,104.93,123640.0,103.4903,103.6579,102.8493,103.4706,123640.0
2024-05-02 11:00:00,104.88,106.58,104.71,106.16,78421.0,103.4213,105.0976,103.2536,104.6835,78421.0
2024-05-02 11:30:00,106.19,106.45,105.96,106.05,46914.0,104.7131,104.9694,104.4863,104.575,46914.0
2024-05-02 12:00:00,106.05,106.37,105.61,105.76,37128.0,104.575,104.8906,104.1411,104.289,37128.0
2024-05-02 12:30:00,105.75,106.07,105.5,105.65,48741.0,104.2792,104.5947,104.0327,104.1806,48741.0
2024-05-02 13:00:00,105.67,106.25,105.56,106.0,31266.0,104.2003,104.7722,104.0918,104.5257,31266.0
2024-05-02 13:30:00,106.02,106.1,105.55,105.82,39908.0,104.5454,104.6243,104.082,104.3482,39908.0
2024-05-02 14:00:00,105.81,106.11,105.75,105.88,32080.0,104.3383,104.6342,104.2792,104.4074,32080.0
2024-05-02 14:30:00,105.86,105.9,105.61,105.87,37779.0,104.3876,104.4271,104.1411,104.3975,37779.0
2024-05-02 15:00:00,105.83,106.12,105.74,105.92,40858.0,104.3581,104.644,104.2693,104.4468,40858.0
2024-05-02 15:30:00,105.9,105.95,105.46,105.88,237236.0,104.4271,104.4764,103.9932,104.4074,237236.0
2024-05-03 09:30:00,105.22,105.38,104.54,105.0,50169.0,103.7565,103.9143,103.086,103.5396,50169.0
2024-05-03 10:00:00,105.04,105.06,103.92,104.43,70382.0,103.5791,103.5988,102.4746,102.9775,70382.0
2024-05-03 10:30:00,104.51,105.22,104.47,105.17,29030.0,103.0564,103.7565,103.017,103.7072,29030.0
2024-05-03 11:00:00,105.2,105.26,105.05,105.23,24963.0,103.7368,103.796,103.5889,103.7664,24963.0
2024-05-03 11:30:00,105.25,105.56,105.24,105.43,21405.0,103.7861,104.0918,103.7763,103.9636,21405.0
2024-05-03 12:00:00,105.45,105.84,105.45,105.78,27030.0,103.9833,104.3679,103.9833,104.3088,27030.0
2024-05-03 12:30:00,105.8,105.9,105.75,105.86,23505.0,104.3285,104.4271,104.2792,104.3876,23505.0
2024-05-03 13:00:00,105.86,106.06,105.64,105.85,36489.0,104.3876,104.5849,104.1707,104.3778,36489.0
2024-05-03 13:30:00,105.9,106.02,105.79,105.79,27556.0,104.4271,104.5454,104.3186,104.3186,27556.0
2024-05-03 14:00:00,105.79,105.96,105.62,105.82,32314.0,104.3186,104.4863,104.151,104.3482,32314.0
2024-05-03 14:30:00,105.82,105.94,105.73,105.87,25137.0,104.3482,104.4665,104.2595,104.3975,25137.0
2024-05-03 15:00:00,105.85,106.07,105.82,106.05,37465.0,104.3778,104.5947,104.3482,104.575,37465.0
2024-05-03 15:30:00,106.07,106.32,106.03,106.1,209444.0,104.5947,104.8412,104.5553,104.6243,209444.0
2024-05-06 09:30:00,106.17,106.61,105.59,105.69,16657.0,104.6933,105.1272,104.1214,104.22,16657.0
2024-05-06 10:00:00,105.74,105.98,105.43,105.51,17272.0,104.2693,104.506,103.9636,104.0425,17272.0
2024-05-06 10:30:00,105.5,105.7,105.47,105.63,56767.0,104.0327,104.2299,104.0031,104.1608,56767.0
2024-05-06 11:00:00,105.62,105.69,105.49,105.49,20833.0,104.151,104.22,104.0228,104.0228,20833.0
2024-05-06 11:30:00,105.52,105.52,105.27,105.39,15542.0,104.0524,104.0524,103.8059,103.9242,15542.0
2024-05-06 12:00:00,105.37,105.4,105.26,105.36,20496.0,103.9045,103.934,103.796,103.8946,20496.0
2024-05-06 12:30:00,105.37,105.51,105.31,105.42,17183.0,103.9045,104.0425,103.8453,103.9538,17183.0
2024-05-06 13:00:00,105.44,105.68,105.43,105.64,17504.0,103.9735,104.2102,103.9636,104.1707,17504.0
2024-05-06 13:30:00,105.64,105.78,105.61,105.65,19446.0,104.1707,104.3088,104.1411,104.1806,19446.0
2024-05-06 14:00:00,105.66,105.84,105.5,105.5,22819.0,104.1904,104.3679,104.0327,104.0327,22819.0
2024-05-06 14:30:00,105.47,105.57,105.2,105.35,62407.0,104.0031,104.1017,103.7368,103.8847,62407.0
2024-05-06 15:00:00,105.34,105.41,105.11,105.24,56556.0,103.8749,103.9439,103.6481,103.7763,56556.0
2024-05-06 15:30:00,105.26,105.54,105.18,105.41,280637.0,103.796,104.0721,103.7171,103.9439,280637.0
2024-05-07 09:30:00,106.11,107.1,105.73,106.84,43341.0,104.6342,105.6104,104.2595,105.354,43341.0
2024-05-07 10:00:00,106.91,107.17,106.64,106.73,35446.0,105.423,105.6794,105.1568,105.2455,35446.0
2024-05-07 10:30:00,106.68,107.02,106.61,106.98,11092.0,105.1962,105.5315,105.1272,105.4921,11092.0
2024-05-07 11:00:00,107.0,107.0,106.59,106.7,14672.0,105.5118,105.5118,105.1075,105.216,14672.0
2024-05-07 11:30:00,106.74,106.84,106.64,106.72,11894.0,105.2554,105.354,105.1568,105.2357,11894.0
2024-05-07 12:00:00,106.68,106.71,106.58,106.63,8173.0,105.1962,105.2258,105.0976,105.1469,8173.0
2024-05-07 12:30:00,106.59,106.68,106.49,106.65,19482.0,105.1075,105.1962,105.0089,105.1667,19482.0
2024-05-07 13:00:00,106.63,106.63,106.43,106.56,13720.0,105.1469,105.1469,104.9497,105.0779,13720.0
2024-05-07 13:30:00,106.57,106.67,106.32,106.45,21461.0,105.0878,105.1864,104.8412,104.9694,21461.0
2024-05-07 14:00:00,106.46,106.61,106.42,106.61,15062.0,104.9793,105.1272,104.9399,105.1272,15062.0
2024-05-07 14:30:00,106.56,106.58,106.41,106.49,18834.0,105.0779,105.0976,104.93,105.0089,18834.0
2024-05-07 15:00:00,106.48,106.86,106.45,106.86,25858.0,104.999,105.3737,104.9694,105.3737,25858.0
2024-05-07 15:30:00,106.86,107.12,106.85,106.93,157857.0,105.3737,105.6301,105.3639,105.4428,157857.0
2024-05-08 09:30:00,107.63,107.72,106.98,106.98,37590.0,106.133,106.2218,105.4921,105.4921,37590.0
2024-05-08 10:00:00,106.98,107.46,106.86,107.36,16697.0,105.4921,105.9654,105.3737,105.8668,16697.0
2024-05-08 10:30:00,107.33,107.33,106.8,107.08,14722.0,105.8372,105.8372,105.3146,105.5907,14722.0
2024-05-08 11:00:00,107.08,107.08,106.67,106.67,26094.0,105.5907,105.5907,105.1864,105.1864,26094.0
2024-05-08 11:30:00,106.69,106.79,106.6,106.64,13655.0,105.2061,105.3047,105.1174,105.1568,13655.0
2024-05-08 12:00:00,106.63,106.65,106.38,106.38,14689.0,105.1469,105.1667,104.9004,104.9004,14689.0
2024-05-08 12:30:00,106.4,106.5,106.36,106.36,18890.0,104.9201,105.0187,104.8807,104.8807,18890.0
2024-05-08 13:00:00,106.42,106.87,106.33,106.77,43513.0,104.9399,105.3836,104.8511,105.285,43513.0
2024-05-08 13:30:00,106.77,106.9,106.76,106.8,33462.0,105.285,105.4132,105.2751,105.3146,33462.0
2024-05-08 14:00:00,106.81,106.89,106.59,106.59,10359.0,105.3244,105.4033,105.1075,105.1075,10359.0
2024-05-08 14:30:00,106.6,106.64,106.42,106.53,16500.0,105.1174,105.1568,104.9399,105.0483,16500.0
2024-05-08 15:00:00,106.52,106.69,106.48,106.56,25728.0,105.0385,105.2061,104.999,105.0779,25728.0
2024-05-08 15:30:00,106.55,106.96,106.55,106.79,197819.0,105.068,105.4723,105.068,105.3047,197819.0
2024-05-09 09:30:00,106.98,107.15,106.37,107.02,21027.0,105.4921,105.6597,104.8906,105.5315,21027.0
2024-05-09 10:00:00,107.05,107.27,106.81,107.11,17193.0,105.5611,105.778,105.3244,105.6203,17193.0
2024-05-09 10:30:00,107.06,107.06,106.77,106.9,14568.0,105.571,105.571,105.285,105.4132,14568.0
2024-05-09 11:00:00,106.98,107.01,106.61,106.64,16509.0,105.4921,105.5217,105.1272,105.1568,16509.0
2024-05-09 11:30:00,106.62,106.94,106.62,106.94,15026.0,105.1371,105.4526,105.1371,105.4526,15026.0
2024-05-09 12:00:00,106.93,107.27,106.92,107.09,14788.0,105.4428,105.778,105.4329,105.6005,14788.0
2024-05-09 12:30:00,107.12,107.35,107.06,107.31,12459.0,105.6301,105.8569,105.571,105.8175,12459.0
2024-05-09 13:00:00,107.33,107.51,107.19,107.2,21563.0,105.8372,106.0147,105.6991,105.709,21563.0
2024-05-09 13:30:00,107.2,107.52,107.2,107.39,20974.0,105.709,106.0246,105.709,105.8964,20974.0
2024-05-09 14:00:00,107.42,107.54,107.36,107.4,19768.0,105.9259,106.0443,105.8668,105.9062,19768.0
2024-05-09 14:30:00,107.41,107.51,107.38,107.49,20804.0,105.9161,106.0147,105.8865,105.995,20804.0
2024-05-09 15:00:00,107.46,107.46,107.08,107.11,24818.0,105.9654,105.9654,105.5907,105.6203,24818.0
2024-05-09 15:30:00,107.09,107.19,106.93,107.06,130590.0,105.6005,105.6991,105.4428,105.571,130590.0
2024-05-10 09:30:00,107.12,107.57,106.81,107.56,21889.0,105.6301,106.0739,105.3244,106.064,21889.0
2024-05-10 10:00:00,107.37,107.58,107.13,107.53,12233.0,105.8766,106.0837,105.64,106.0344,12233.0
2024-05-10 10:30:00,107.57,107.57,107.03,107.12,17902.0,106.0739,106.0739,105.5414,105.6301,17902.0
2024-05-10 11:00:00,107.12,107.17,106.91,107.01,13448.0,105.6301,105.6794,105.423,105.5217,13448.0
2024-05-10 11:30:00,107.02,107.21,107.01,107.16,10693.0,105.5315,105.7189,105.5217,105.6696,10693.0
2024-05-10 12:00:00,107.15,107.18,107.07,107.08,7200.0,105.6597,105.6893,105.5808,105.5907,7200.0
2024-05-10 12:30:00,107.06,107.18,107.03,107.04,6078.0,105.571,105.6893,105.5414,105.5512,6078.0
2024-05-10 13:00:00,107.05,107.18,107.01,107.01,12144.0,105.5611,105.6893,105.5217,105.5217,12144.0
2024-05-10 13:30:00,107.05,107.42,107.05,107.23,37536.0,105.5611,105.9259,105.5611,105.7386,37536.0
2024-05-10 14:00:00,107.23,107.28,107.13,107.22,10483.0,105.7386,105.7879,105.64,105.7287,10483.0
2024-05-10 14:30:00,107.23,107.23,107.09,107.14,18241.0,105.7386,105.7386,105.6005,105.6498,18241.0
2024-05-10 15:00:00,107.14,107.45,107.1,107.4,31020.0,105.6498,105.9555,105.6104,105.9062,31020.0
2024-05-10 15:30:00,107.41,107.45,107.29,107.3,95230.0,105.9161,105.9555,105.7978,105.8076,95230.0
2024-05-13 09:30:00,107.3,107.76,107.15,107.15,24983.0,105.8076,106.2612,105.6597,105.6597,24983.0
2024-05-13 10:00:00,107.1,107.56,107.1,107.42,7885.0,105.6104,106.064,105.6104,105.9259,7885.0
2024-05-13 10:30:00,107.39,107.42,107.1,107.27,11274.0,105.8964,105.9259,105.6104,105.778,11274.0
2024-05-13 11:00:00,107.25,107.32,107.09,107.1,11262.0,105.7583,105.8273,105.6005,105.6104,11262.0
2024-05-13 11:30:00,107.07,107.12,106.91,106.95,17215.0,105.5808,105.6301,105.423,105.4625,17215.0
2024-05-13 12:00:00,106.87,106.87,106.64,106.73,14579.0,105.3836,105.3836,105.1568,105.2455,14579.0
2024-05-13 12:30:00,106.72,107.04,106.66,106.97,16700.0,105.2357,105.5512,105.1765,105.4822,16700.0
2024-05-13 13:00:00,106.96,107.08,106.93,106.99,9738.0,105.4723,105.5907,105.4428,105.5019,9738.0
2024-05-13 13:30:00,106.96,106.96,106.73,106.78,11912.0,105.4723,105.4723,105.2455,105.2949,11912.0
2024-05-13 14:00:00,106.77,106.9,106.75,106.8,9582.0,105.285,105.4132,105.2653,105.3146,9582.0
2024-05-13 14:30:00,106.78,106.82,106.69,106.8,9533.0,105.2949,105.3343,105.2061,105.3146,9533.0
2024-05-13 15:00:00,106.81,106.91,106.69,106.88,19953.0,105.3244,105.423,105.2061,105.3935,19953.0
2024-05-13 15:30:00,106.9,107.18,106.83,107.15,147322.0,105.4132,105.6893,105.3442,105.6597,147322.0
2024-05-14 09:30:00,106.54,106.78,105.34,106.1,80029.0,105.3372,105.5745,104.1508,104.9022,80029.0
2024-05-14 10:00:00,106.08,106.47,105.82,106.41,118546.0,104.8824,105.268,104.6254,105.2087,118546.0
2024-05-14 10:30:00,106.38,106.57,106.11,106.31,18762.0,105.179,105.3669,104.9121,105.1098,18762.0
2024-05-14 11:00:00,106.3,106.44,106.01,106.05,70418.0,105.0999,105.2384,104.8132,104.8528,70418.0
2024-05-14 11:30:00,106.06,106.15,105.84,105.97,30585.0,104.8627,104.9516,104.6451,104.7737,30585.0
2024-05-14 12:00:00,106.0,106.05,105.92,105.97,23589.0,104.8033,104.8528,104.7242,104.7737,23589.0
2024-05-14 12:30:00,105.99,106.22,105.99,106.2,13683.0,104.7934,105.0208,104.7934,105.0011,13683.0
2024-05-14 13:00:00,106.18,106.29,106.03,106.2,20364.0,104.9813,105.0901,104.833,105.0011,20364.0
2024-05-14 13:30:00,106.21,106.46,106.2,106.45,16137.0,105.011,105.2581,105.0011,105.2482,16137.0
2024-05-14 14:00:00,106.42,106.48,106.29,106.39,13187.0,105.2186,105.2779,105.0901,105.1889,13187.0
2024-05-14 14:30:00,106.38,106.68,106.38,106.59,18251.0,105.179,105.4757,105.179,105.3867,18251.0
2024-05-14 15:00:00,106.59,106.7,106.53,106.69,20888.0,105.3867,105.4954,105.3273,105.4855,20888.0
2024-05-14 15:30:00,106.7,106.98,106.58,106.8,148232.0,105.4954,105.7723,105.3768,105.5943,148232.0
2024-05-15 09:30:00,106.43,106.83,106.43,106.49,28330.0,105.2285,105.624,105.2285,105.2878,28330.0
2024-05-15 10:00:00,106.57,106.8,106.43,106.66,20640.0,105.3669,105.5943,105.2285,105.4559,20640.0
2024-05-15 10:30:00,106.59,106.67,106.35,106.51,23059.0,105.3867,105.4658,105.1494,105.3076,23059.0
2024-05-15 11:00:00,106.53,106.59,106.42,106.5,13909.0,105.3273,105.3867,105.2186,105.2977,13909.0
2024-05-15 11:30:00,106.51,106.55,106.39,106.48,11746.0,105.3076,105.3471,105.1889,105.2779,11746.0
2024-05-15 12:00:00,106.47,106.55,106.35,106.4,38609.0,105.268,105.3471,105.1494,105.1988,38609.0
2024-05-15 12:30:00,106.42,106.86,106.4,106.8,17161.0,105.2186,105.6536,105.1988,105.5943,17161.0
2024-05-15 13:00:00,106.79,106.79,106.52,106.64,15749.0,105.5844,105.5844,105.3175,105.4361,15749.0
2024-05-15 13:30:00,106.67,106.88,106.64,106.83,19661.0,105.4658,105.6734,105.4361,105.624,19661.0
2024-05-15 14:00:00,106.82,107.0,106.82,106.96,20964.0,105.6141,105.792,105.6141,105.7525,20964.0
2024-05-15 14:30:00,106.96,107.04,106.88,107.0,17512.0,105.7525,105.8316,105.6734,105.792,17512.0
2024-05-15 15:00:00,106.98,107.04,106.85,106.91,24034.0,105.7723,105.8316,105.6437,105.7031,24034.0
2024-05-15 15:30:00,106.91,107.37,106.89,107.18,139009.0,105.7031,106.1579,105.6833,105.97,139009.0
2024-05-16 09:30:00,107.46,107.71,106.88,107.63,20998.0,106.2468,106.494,105.6734,106.4149,20998.0
2024-05-16 10:00:00,107.65,107.74,107.43,107.54,16942.0,106.4347,106.5237,106.2172,106.3259,16942.0
2024-05-16 10:30:00,107.59,107.77,107.51,107.72,46746.0,106.3754,106.5533,106.2963,106.5039,46746.0
2024-05-16 11:00:00,107.74,107.91,107.56,107.83,19595.0,106.5237,106.6918,106.3457,106.6127,19595.0
2024-05-16 11:30:00,107.8,107.82,107.65,107.75,17768.0,106.583,106.6028,106.4347,106.5336,17768.0
2024-05-16 12:00:00,107.8,107.88,107.45,107.5,21406.0,106.583,106.6621,106.237,106.2864,21406.0
2024-05-16 12:30:00,107.47,107.66,107.36,107.61,9436.0,106.2567,106.4446,106.148,106.3952,9436.0
2024-05-16 13:00:00,107.63,107.75,107.54,107.59,13610.0,106.4149,106.5336,106.3259,106.3754,13610.0
2024-05-16 13:30:00,107.57,107.57,107.39,107.4,18940.0,106.3556,106.3556,106.1776,106.1875,18940.0
2024-05-16 14:00:00,107.41,107.42,106.83,106.87,106032.0,106.1974,106.2073,105.624,105.6635,106032.0
2024-05-16 14:30:00,106.86,107.02,106.77,106.84,23104.0,105.6536,105.8118,105.5646,105.6338,23104.0
2024-05-16 15:00:00,106.86,106.87,106.77,106.77,28971.0,105.6536,105.6635,105.5646,105.5646,28971.0
2024-05-16 15:30:00,106.77,106.99,106.57,106.69,110940.0,105.5646,105.7822,105.3669,105.4855,110940.0
2024-05-17 09:30:00,106.8,106.8,106.1,106.52,38914.0,105.5943,105.5943,104.9022,105.3175,38914.0
2024-05-17 10:00:00,106.56,106.7,106.37,106.47,16008.0,105.357,105.4954,105.1692,105.268,16008.0
2024-05-17 10:30:00,106.51,106.58,106.34,106.41,7859.0,105.3076,105.3768,105.1395,105.2087,7859.0
2024-05-17 11:00:00,106.39,106.41,106.06,106.07,7591.0,105.1889,105.2087,104.8627,104.8725,7591.0
2024-05-17 11:30:00,106.09,106.28,106.03,106.23,9101.0,104.8923,105.0802,104.833,105.0307,9101.0
2024-05-17 12:00:00,106.2,106.28,106.13,106.22,8857.0,105.0011,105.0802,104.9319,105.0208,8857.0
2024-05-17 12:30:00,106.25,106.33,106.17,106.25,7002.0,105.0505,105.1296,104.9714,105.0505,7002.0
2024-05-17 13:00:00,106.26,106.29,106.2,106.25,6748.0,105.0604,105.0901,105.0011,105.0505,6748.0
2024-05-17 13:30:00,106.24,106.26,106.16,106.2,6963.0,105.0406,105.0604,104.9615,105.0011,6963.0
2024-05-17 14:00:00,106.22,106.26,106.12,106.19,10071.0,105.0208,105.0604,104.922,104.9912,10071.0
2024-05-17 14:30:00,106.18,106.29,106.17,106.28,13347.0,104.9813,105.0901,104.9714,105.0802,13347.0
2024-05-17 15:00:00,106.27,106.28,106.14,106.2,21679.0,105.0703,105.0802,104.9417,105.0011,21679.0
2024-05-17 15:30:00,106.21,106.41,106.13,106.39,108265.0,105.011,105.2087,104.9319,105.1889,108265.0
2024-05-20 09:30:00,106.37,106.39,105.84,106.12,25326.0,105.1692,105.1889,104.6451,104.922,25326.0
2024-05-20 10:00:00,106.06,106.2,105.9,106.16,11288.0,104.8627,105.0011,104.7045,104.9615,11288.0
2024-05-20 10:30:00,106.18,106.22,105.91,106.16,10957.0,104.9813,105.0208,104.7143,104.9615,10957.0
2024-05-20 11:00:00,106.14,106.24,106.0,106.1,9798.0,104.9417,105.0406,104.8033,104.9022,9798.0
2024-05-20 11:30:00,106.08,106.31,106.08,106.16,13366.0,104.8824,105.1098,104.8824,104.9615,13366.0
2024-05-20 12:00:00,106.09,106.1,105.95,106.0,6859.0,104.8923,104.9022,104.7539,104.8033,6859.0
2024-05-20 12:30:00,105.99,106.02,105.85,105.91,10092.0,104.7934,104.8231,104.655,104.7143,10092.0
2024-05-20 13:00:00,105.93,106.24,105.92,106.2,12240.0,104.7341,105.0406,104.7242,105.0011,12240.0
2024-05-20 13:30:00,106.2,106.25,106.04,106.14,7960.0,105.0011,105.0505,104.8429,104.9417,7960.0
2024-05-20 14:00:00,106.13,106.17,106.01,106.15,9377.0,104.9319,104.9714,104.8132,104.9516,9377.0
2024-05-20 14:30:00,106.13,106.45,106.13,106.43,58455.0,104.9319,105.2482,104.9319,105.2285,58455.0
2024-05-20 15:00:00,106.39,106.56,106.27,106.49,38372.0,105.1889,105.357,105.0703,105.2878,38372.0
2024-05-20 15:30:00,106.48,106.63,106.43,106.53,80288.0,105.2779,105.4262,105.2285,105.3273,80288.0
2024-05-21 09:30:00,106.95,107.13,106.46,107.13,31816.0,105.7426,105.9206,105.2581,105.9206,31816.0
2024-05-21 10:00:00,107.13,107.31,106.9,107.07,29995.0,105.9206,106.0985,105.6932,105.8612,29995.0
2024-05-21 10:30:00,107.03,107.06,106.71,106.79,27053.0,105.8217,105.8514,105.5053,105.5844,27053.0
2024-05-21 11:00:00,106.84,106.91,106.65,106.79,14954.0,105.6338,105.7031,105.446,105.5844,14954.0
2024-05-21 11:30:00,106.77,106.8,106.56,106.56,10315.0,105.5646,105.5943,105.357,105.357,10315.0
2024-05-21 12:00:00,106.59,106.67,106.46,106.63,12723.0,105.3867,105.4658,105.2581,105.4262,12723.0
2024-05-21 12:30:00,106.66,106.71,106.53,106.65,11234.0,105.4559,105.5053,105.3273,105.446,11234.0
2024-05-21 13:00:00,106.65,106.68,106.54,106.65,8698.0,105.446,105.4757,105.3372,105.446,8698.0
2024-05-21 13:30:00,106.66,106.8,106.55,106.78,9394.0,105.4559,105.5943,105.3471,105.5745,9394.0
2024-05-21 14:00:00,106.75,106.83,106.7,106.76,5481.0,105.5449,105.624,105.4954,105.5547,5481.0
2024-05-21 14:30:00,106.79,106.8,106.54,106.68,8429.0,105.5844,105.5943,105.3372,105.4757,8429.0
2024-05-21 15:00:00,106.72,106.91,106.68,106.91,15504.0,105.5152,105.7031,105.4757,105.7031,15504.0
2024-05-21 15:30:00,106.95,107.13,106.83,107.04,155079.0,105.7426,105.9206,105.624,105.8316,155079.0
2024-05-22 09:30:00,106.88,107.07,106.55,107.07,21351.0,105.6734,105.8612,105.3471,105.8612,21351.0
2024-05-22 10:00:00,107.04,107.23,106.94,107.13,11391.0,105.8316,106.0194,105.7327,105.9206,11391.0
2024-05-22 10:30:00,107.16,107.35,106.89,107.31,13737.0,105.9502,106.1381,105.6833,106.0985,13737.0
2024-05-22 11:00:00,107.25,107.26,107.03,107.09,4827.0,106.0392,106.0491,105.8217,105.881,4827.0
2024-05-22 11:30:00,107.05,107.34,107.05,107.17,10814.0,105.8415,106.1282,105.8415,105.9601,10814.0
2024-05-22 12:00:00,107.15,107.28,107.11,107.22,8259.0,105.9403,106.0689,105.9008,106.0096,8259.0
2024-05-22 12:30:00,107.22,107.32,107.14,107.32,8717.0,106.0096,106.1084,105.9305,106.1084,8717.0
2024-05-22 13:00:00,107.32,107.4,107.29,107.29,8166.0,106.1084,106.1875,106.0788,106.0788,8166.0
2024-05-22 13:30:00,107.29,107.33,107.11,107.26,21681.0,106.0788,106.1183,105.9008,106.0491,21681.0
2024-05-22 14:00:00,107.24,107.3,107.13,107.2,11913.0,106.0293,106.0887,105.9206,105.9898,11913.0
2024-05-22 14:30:00,107.17,107.28,107.15,107.28,10534.0,105.9601,106.0689,105.9403,106.0689,10534.0
2024-05-22 15:00:00,107.28,107.33,107.17,107.19,10204.0,106.0689,106.1183,105.9601,105.9799,10204.0
2024-05-22 15:30:00,107.17,107.34,107.09,107.31,69605.0,105.9601,106.1282,105.881,106.0985,69605.0
2024-05-23 09:30:00,107.08,107.59,106.42,107.57,25178.0,105.8711,106.3754,105.2186,106.3556,25178.0
2024-05-23 10:00:00,107.5,107.73,106.97,107.3,16227.0,106.2864,106.5138,105.7624,106.0887,16227.0
2024-05-23 10:30:00,107.23,107.63,107.2,107.59,12793.0,106.0194,106.4149,105.9898,106.3754,12793.0
2024-05-23 11:00:00,107.59,107.61,107.32,107.35,18560.0,106.3754,106.3952,106.1084,106.1381,18560.0
2024-05-23 11:30:00,107.29,107.44,107.23,107.27,23963.0,106.0788,106.2271,106.0194,106.059,23963.0
2024-05-23 12:00:00,107.24,107.5,107.21,107.48,20535.0,106.0293,106.2864,105.9997,106.2666,20535.0
2024-05-23 12:30:00,107.51,107.56,107.22,107.26,23862.0,106.2963,106.3457,106.0096,106.0491,23862.0
2024-05-23 13:00:00,107.27,107.28,106.97,107.02,18785.0,106.059,106.0689,105.7624,105.8118,18785.0
2024-05-23 13:30:00,107.0,107.06,106.82,106.94,13013.0,105.792,105.8514,105.6141,105.7327,13013.0
2024-05-23 14:00:00,106.95,107.03,106.69,106.7,10971.0,105.7426,105.8217,105.4855,105.4954,10971.0
2024-05-23 14:30:00,106.68,106.77,106.58,106.64,9131.0,105.4757,105.5646,105.3768,105.4361,9131.0
2024-05-23 15:00:00,106.64,106.76,106.59,106.67,13465.0,105.4361,105.5547,105.3867,105.4658,13465.0
2024-05-23 15:30:00,106.66,106.68,106.36,106.44,82617.0,105.4559,105.4757,105.1593,105.2384,82617.0
2024-05-24 09:30:00,106.65,107.0,106.44,106.65,25466.0,105.446,105.792,105.2384,105.446,25466.0
2024-05-24 10:00:00,106.66,106.83,106.5,106.66,25714.0,105.4559,105.624,105.2977,105.4559,25714.0
2024-05-24 10:30:00,106.64,106.64,106.18,106.21,10836.0,105.4361,105.4361,104.9813,105.011,10836.0
2024-05-24 11:00:00,106.22,106.47,106.2,106.4,6196.0,105.0208,105.268,105.0011,105.1988,6196.0
2024-05-24 11:30:00,106.39,106.49,106.05,106.18,9579.0,105.1889,105.2878,104.8528,104.9813,9579.0
2024-05-24 12:00:00,106.18,106.28,106.15,106.19,6532.0,104.9813,105.0802,104.9516,104.9912,6532.0
2024-05-24 12:30:00,106.2,106.26,106.15,106.24,7592.0,105.0011,105.0604,104.9516,105.0406,7592.0
2024-05-24 13:00:00,106.24,106.27,106.13,106.26,7923.0,105.0406,105.0703,104.9319,105.0604,7923.0
2024-05-24 13:30:00,106.22,106.25,106.15,106.19,7942.0,105.0208,105.0505,104.9516,104.9912,7942.0
2024-05-24 14:00:00,106.2,106.25,106.08,106.15,8479.0,105.0011,105.0505,104.8824,104.9516,8479.0
2024-05-24 14:30:00,106.16,106.3,106.16,106.22,14152.0,104.9615,105.0999,104.9615,105.0208,14152.0
2024-05-24 15:00:00,106.21,106.34,106.15,106.3,16466.0,105.011,105.1395,104.9516,105.0999,16466.0
2024-05-24 15:30:00,106.29,106.47,106.18,106.45,124704.0,105.0901,105.268,104.9813,105.2482,124704.0
2024-05-28 09:30:00,105.62,106.06,105.19,105.62,130579.0,104.4276,104.8627,104.0025,104.4276,130579.0
2024-05-28 10:00:00,105.55,105.61,105.05,105.09,74787.0,104.3584,104.4177,103.8641,103.9036,74787.0
2024-05-28 10:30:00,105.07,105.1,104.25,104.35,51401.0,103.8838,103.9135,103.0731,103.172,51401.0
2024-05-28 11:00:00,104.35,104.49,104.16,104.42,37711.0,103.172,103.3104,102.9841,103.2412,37711.0
2024-05-28 11:30:00,104.42,104.61,104.19,104.21,35683.0,103.2412,103.429,103.0138,103.0335,35683.0
2024-05-28 12:00:00,104.22,104.51,104.22,104.47,24060.0,103.0434,103.3302,103.0434,103.2906,24060.0
2024-05-28 12:30:00,104.48,104.59,104.21,104.22,25957.0,103.3005,103.4092,103.0335,103.0434,25957.0
2024-05-28 13:00:00,104.19,104.41,104.04,104.05,35050.0,103.0138,103.2313,102.8655,102.8753,35050.0
2024-05-28 13:30:00,104.03,104.09,103.9,104.06,30399.0,102.8556,102.9149,102.727,102.8852,30399.0
2024-05-28 14:00:00,104.05,104.27,103.96,104.26,31834.0,102.8753,103.0929,102.7864,103.083,31834.0
2024-05-28 14:30:00,104.26,104.58,104.26,104.47,46318.0,103.083,103.3994,103.083,103.2906,46318.0
2024-05-28 15:00:00,104.48,104.52,104.28,104.28,39897.0,103.3005,103.34,103.1027,103.1027,39897.0
2024-05-28 15:30:00,104.29,104.46,103.93,104.17,251779.0,103.1126,103.2807,102.7567,102.994,251779.0
2024-05-29 09:30:00,104.07,104.07,103.38,103.43,37645.0,102.8951,102.8951,102.2129,102.2623,37645.0
2024-05-29 10:00:00,103.42,103.76,103.4,103.68,26853.0,102.2525,102.5886,102.2327,102.5095,26853.0
2024-05-29 10:30:00,103.68,103.84,103.4,103.84,27320.0,102.5095,102.6677,102.2327,102.6677,27320.0
2024-05-29 11:00:00,103.8,103.8,103.44,103.58,9327.0,102.6282,102.6282,102.2722,102.4106,9327.0
2024-05-29 11:30:00,103.6,103.84,103.6,103.84,19297.0,102.4304,102.6677,102.4304,102.6677,19297.0
2024-05-29 12:00:00,103.84,103.89,103.71,103.82,14758.0,102.6677,102.7171,102.5392,102.6479,14758.0
2024-05-29 12:30:00,103.82,103.99,103.81,103.83,14237.0,102.6479,102.816,102.6381,102.6578,14237.0
2024-05-29 13:00:00,103.85,103.86,103.65,103.73,15302.0,102.6776,102.6875,102.4799,102.559,15302.0
2024-05-29 13:30:00,103.74,103.75,103.61,103.64,17754.0,102.5688,102.5787,102.4403,102.47,17754.0
2024-05-29 14:00:00,103.62,103.62,103.29,103.4,21096.0,102.4502,102.4502,102.1239,102.2327,21096.0
2024-05-29 14:30:00,103.41,103.48,103.29,103.41,17148.0,102.2426,102.3118,102.1239,102.2426,17148.0
2024-05-29 15:00:00,103.42,103.6,103.35,103.53,27800.0,102.2525,102.4304,102.1832,102.3612,27800.0
2024-05-29 15:30:00,103.53,103.79,103.2,103.36,248587.0,102.3612,102.6183,102.0349,102.1931,248587.0
2024-05-30 09:30:00,103.32,103.84,102.91,103.84,25023.0,102.1536,102.6677,101.7482,102.6677,25023.0
2024-05-30 10:00:00,103.86,104.16,103.81,103.94,26620.0,102.6875,102.9841,102.6381,102.7666,26620.0
2024-05-30 10:30:00,103.98,104.18,103.89,104.06,17642.0,102.8061,103.0039,102.7171,102.8852,17642.0
2024-05-30 11:00:00,104.07,104.33,104.07,104.14,17626.0,102.8951,103.1522,102.8951,102.9643,17626.0
2024-05-30 11:30:00,104.13,104.42,104.11,104.39,14024.0,102.9544,103.2412,102.9347,103.2115,14024.0
2024-05-30 12:00:00,104.35,104.45,104.2,104.43,18050.0,103.172,103.2708,103.0236,103.2511,18050.0
2024-05-30 12:30:00,104.43,104.51,104.38,104.44,13991.0,103.2511,103.3302,103.2016,103.2609,13991.0
2024-05-30 13:00:00,104.42,104.45,104.33,104.39,16099.0,103.2412,103.2708,103.1522,103.2115,16099.0
2024-05-30 13:30:00,104.38,104.43,104.28,104.34,17783.0,103.2016,103.2511,103.1027,103.1621,17783.0
2024-05-30 14:00:00,104.34,104.58,104.32,104.57,29146.0,103.1621,103.3994,103.1423,103.3895,29146.0
2024-05-30 14:30:00,104.57,104.6,104.43,104.58,28408.0,103.3895,103.4191,103.2511,103.3994,28408.0
2024-05-30 15:00:00,104.58,104.63,104.5,104.53,28405.0,103.3994,103.4488,103.3203,103.3499,28405.0
2024-05-30 15:30:00,104.54,104.63,104.22,104.37,149524.0,103.3598,103.4488,103.0434,103.1917,149524.0
2024-05-31 09:30:00,104.36,104.78,104.32,104.42,18480.0,103.1818,103.5971,103.1423,103.2412,18480.0
2024-05-31 10:00:00,104.42,105.21,104.34,105.15,231307.0,103.2412,104.0222,103.1621,103.9629,231307.0
2024-05-31 10:30:00,105.18,105.55,105.18,105.55,34951.0,103.9926,104.3584,103.9926,104.3584,34951.0
2024-05-31 11:00:00,105.55,105.55,105.25,105.55,30517.0,104.3584,104.3584,104.0618,104.3584,30517.0
2024-05-31 11:30:00,105.54,105.62,105.36,105.5,26565.0,104.3485,104.4276,104.1706,104.309,26565.0
2024-05-31 12:00:00,105.5,105.62,105.42,105.55,11287.0,104.309,104.4276,104.2299,104.3584,11287.0
2024-05-31 12:30:00,105.54,105.58,105.36,105.42,15905.0,104.3485,104.3881,104.1706,104.2299,15905.0
2024-05-31 13:00:00,105.41,105.53,105.29,105.32,12977.0,104.22,104.3386,104.1013,104.131,12977.0
2024-05-31 13:30:00,105.34,105.4,105.22,105.33,10970.0,104.1508,104.2101,104.0321,104.1409,10970.0
2024-05-31 14:00:00,105.34,105.48,105.33,105.37,21233.0,104.1508,104.2892,104.1409,104.1804,21233.0
2024-05-31 14:30:00,105.32,105.68,105.32,105.67,22507.0,104.131,104.4869,104.131,104.4771,22507.0
2024-05-31 15:00:00,105.65,105.72,105.53,105.69,34479.0,104.4573,104.5265,104.3386,104.4968,34479.0
2024-05-31 15:30:00,105.69,107.18,105.62,107.01,363733.0,104.4968,105.97,104.4276,105.8019,363733.0
2024-06-03 09:30:00,106.6,108.0,106.6,107.9,49791.0,105.3966,106.7808,105.3966,106.6819,49791.0
2024-06-03 10:00:00,107.91,108.19,107.7,107.85,32257.0,106.6918,106.9686,106.4841,106.6324,32257.0
2024-06-03 10:30:00,107.85,108.5,107.75,108.2,32366.0,106.6324,107.2751,106.5336,106.9785,32366.0
2024-06-03 11:00:00,108.23,108.45,107.67,107.83,30367.0,107.0082,107.2257,106.4545,106.6127,30367.0
2024-06-03 11:30:00,107.8,107.9,107.39,107.39,34890.0,106.583,106.6819,106.1776,106.1776,34890.0
2024-06-03 12:00:00,107.39,107.69,107.25,107.25,31641.0,106.1776,106.4742,106.0392,106.0392,31641.0
2024-06-03 12:30:00,107.3,107.3,106.87,107.0,22589.0,106.0887,106.0887,105.6635,105.792,22589.0
2024-06-03 13:00:00,106.99,107.29,106.92,107.21,36053.0,105.7822,106.0788,105.7129,105.9997,36053.0
2024-06-03 13:30:00,107.19,107.4,106.99,107.06,40388.0,105.9799,106.1875,105.7822,105.8514,40388.0
2024-06-03 14:00:00,107.04,107.39,107.04,107.2,27995.0,105.8316,106.1776,105.8316,105.9898,27995.0
2024-06-03 14:30:00,107.2,107.4,107.17,107.37,26969.0,105.9898,106.1875,105.9601,106.1579,26969.0
2024-06-03 15:00:00,107.32,107.41,107.2,107.3,38788.0,106.1084,106.1974,105.9898,106.0887,38788.0
2024-06-03 15:30:00,107.32,107.46,107.13,107.28,214637.0,106.1084,106.2468,105.9206,106.0689,214637.0
2024-06-04 09:30:00,107.72,107.95,107.31,107.84,59812.0,106.5039,106.7313,106.0985,106.6226,59812.0
2024-06-04 10:00:00,107.86,107.86,107.52,107.64,47890.0,106.6423,106.6423,106.3062,106.4248,47890.0
2024-06-04 10:30:00,107.64,107.68,107.44,107.65,29662.0,106.4248,106.4644,106.2271,106.4347,29662.0
2024-06-04 11:00:00,107.66,107.83,107.61,107.74,21810.0,106.4446,106.6127,106.3952,106.5237,21810.0
2024-06-04 11:30:00,107.73,107.73,107.5,107.62,16231.0,106.5138,106.5138,106.2864,106.405,16231.0
2024-06-04 12:00:00,107.62,107.81,107.59,107.8,13394.0,106.405,106.5929,106.3754,106.583,13394.0
2024-06-04 12:30:00,107.83,108.27,107.82,108.17,17926.0,106.6127,107.0477,106.6028,106.9488,17926.0
2024-06-04 13:00:00,108.16,108.3,108.04,108.2,16440.0,106.9389,107.0774,106.8203,106.9785,16440.0
2024-06-04 13:30:00,108.22,108.29,108.13,108.17,14751.0,106.9983,107.0675,106.9093,106.9488,14751.0
2024-06-04 14:00:00,108.19,108.31,108.1,108.21,18794.0,106.9686,107.0873,106.8796,106.9884,18794.0
2024-06-04 14:30:00,108.21,108.34,108.14,108.17,36082.0,106.9884,107.1169,106.9192,106.9488,36082.0
2024-06-04 15:00:00,108.15,108.17,107.97,108.03,39823.0,106.9291,106.9488,106.7511,106.8104,39823.0
2024-06-04 15:30:00,108.01,108.19,107.87,108.13,135404.0,106.7906,106.9686,106.6522,106.9093,135404.0
2024-06-05 09:30:00,107.84,107.84,107.19,107.24,75536.0,106.6226,106.6226,105.9799,106.0293,75536.0
2024-06-05 10:00:00,107.15,107.3,106.7,106.93,66380.0,105.9403,106.0887,105.4954,105.7228,66380.0
2024-06-05 10:30:00,107.06,107.2,106.77,107.14,29031.0,105.8514,105.9898,105.5646,105.9305,29031.0
2024-06-05 11:00:00,107.1,107.39,107.1,107.34,18470.0,105.8909,106.1776,105.8909,106.1282,18470.0
2024-06-05 11:30:00,107.35,107.46,107.27,107.38,15087.0,106.1381,106.2468,106.059,106.1677,15087.0
2024-06-05 12:00:00,107.37,107.39,107.21,107.26,15200.0,106.1579,106.1776,105.9997,106.0491,15200.0
2024-06-05 12:30:00,107.28,107.56,107.27,107.46,18645.0,106.0689,106.3457,106.059,106.2468,18645.0
2024-06-05 13:00:00,107.45,107.59,107.39,107.48,10412.0,106.237,106.3754,106.1776,106.2666,10412.0
2024-06-05 13:30:00,107.47,107.47,107.19,107.3,12185.0,106.2567,106.2567,105.9799,106.0887,12185.0
2024-06-05 14:00:00,107.31,107.84,107.31,107.84,18206.0,106.0985,106.6226,106.0985,106.6226,18206.0
2024-06-05 14:30:00,107.82,107.92,107.65,107.67,23667.0,106.6028,106.7017,106.4347,106.4545,23667.0
2024-06-05 15:00:00,107.69,107.76,107.54,107.58,19034.0,106.4742,106.5435,106.3259,106.3655,19034.0
2024-06-05 15:30:00,107.56,107.81,107.42,107.72,108705.0,106.3457,106.5929,106.2073,106.5039,108705.0
2024-06-06 09:30:00,107.76,108.08,107.63,108.04,23477.0,106.5435,106.8598,106.4149,106.8203,23477.0
2024-06-06 10:00:00,108.09,108.21,107.94,108.07,13223.0,106.8697,106.9884,106.7214,106.85,13223.0
2024-06-06 10:30:00,108.09,108.09,107.78,107.9,11674.0,106.8697,106.8697,106.5632,106.6819,11674.0
2024-06-06 11:00:00,107.85,108.05,107.73,107.84,12683.0,106.6324,106.8302,106.5138,106.6226,12683.0
2024-06-06 11:30:00,107.89,108.15,107.89,108.14,12736.0,106.672,106.9291,106.672,106.9192,12736.0
2024-06-06 12:00:00,108.11,108.2,108.07,108.08,12910.0,106.8895,106.9785,106.85,106.8598,12910.0
2024-06-06 12:30:00,108.09,108.26,107.96,107.96,9988.0,106.8697,107.0378,106.7412,106.7412,9988.0
2024-06-06 13:00:00,107.96,108.11,107.9,108.03,12265.0,106.7412,106.8895,106.6819,106.8104,12265.0
2024-06-06 13:30:00,108.01,108.01,107.9,108.01,12319.0,106.7906,106.7906,106.6819,106.7906,12319.0
2024-06-06 14:00:00,108.01,108.01,107.68,107.79,16137.0,106.7906,106.7906,106.4644,106.5731,16137.0
2024-06-06 14:30:00,107.79,107.81,107.65,107.79,17663.0,106.5731,106.5929,106.4347,106.5731,17663.0
2024-06-06 15:00:00,107.79,107.81,107.52,107.6,22978.0,106.5731,106.5929,106.3062,106.3853,22978.0
2024-06-06 15:30:00,107.58,107.93,107.4,107.91,163195.0,106.3655,106.7115,106.1875,106.6918,163195.0
2024-06-07 09:30:00,107.91,108.58,107.75,108.26,27408.0,106.6918,107.3542,106.5336,107.0378,27408.0
2024-06-07 10:00:00,108.24,108.24,107.84,108.0,9617.0,107.018,107.018,106.6226,106.7808,9617.0
2024-06-07 10:30:00,107.96,108.21,107.81,107.96,14569.0,106.7412,106.9884,106.5929,106.7412,14569.0
2024-06-07 11:00:00,107.93,108.32,107.87,108.26,8956.0,106.7115,107.0971,106.6522,107.0378,8956.0
2024-06-07 11:30:00,108.31,108.35,108.02,108.32,28775.0,107.0873,107.1268,106.8005,107.0971,28775.0
2024-06-07 12:00:00,108.3,108.32,107.77,107.84,10034.0,107.0774,107.0971,106.5533,106.6226,10034.0
2024-06-07 12:30:00,107.79,107.87,107.65,107.81,9518.0,106.5731,106.6522,106.4347,106.5929,9518.0
2024-06-07 13:00:00,107.8,107.97,107.74,107.95,11411.0,106.583,106.7511,106.5237,106.7313,11411.0
2024-06-07 13:30:00,107.89,107.9,107.66,107.81,11433.0,106.672,106.6819,106.4446,106.5929,11433.0
2024-06-07 14:00:00,107.76,107.79,107.68,107.68,10035.0,106.5435,106.5731,106.4644,106.4644,10035.0
2024-06-07 14:30:00,107.7,107.79,107.68,107.73,10241.0,106.4841,106.5731,106.4644,106.5138,10241.0
2024-06-07 15:00:00,107.7,107.73,107.54,107.56,14967.0,106.4841,106.5138,106.3259,106.3457,14967.0
2024-06-07 15:30:00,107.55,107.63,107.26,107.35,131609.0,106.3358,106.4149,106.0491,106.1381,131609.0
2024-06-10 09:30:00,107.12,107.2,106.23,107.02,50973.0,105.9107,105.9898,105.0307,105.8118,50973.0
2024-06-10 10:00:00,106.95,106.95,106.2,106.24,17955.0,105.7426,105.7426,105.0011,105.0406,17955.0
2024-06-10 10:30:00,106.19,106.24,105.93,106.05,24862.0,104.9912,105.0406,104.7341,104.8528,24862.0
2024-06-10 11:00:00,106.04,106.31,106.0,106.31,18282.0,104.8429,105.1098,104.8033,105.1098,18282.0
2024-06-10 11:30:00,106.32,106.39,105.95,106.02,24000.0,105.1197,105.1889,104.7539,104.8231,24000.0
2024-06-10 12:00:00,106.03,106.19,106.0,106.11,23116.0,104.833,104.9912,104.8033,104.9121,23116.0
2024-06-10 12:30:00,106.19,106.35,106.13,106.22,15532.0,104.9912,105.1494,104.9319,105.0208,15532.0
2024-06-10 13:00:00,106.19,106.31,106.06,106.26,23225.0,104.9912,105.1098,104.8627,105.0604,23225.0
2024-06-10 13:30:00,106.34,106.68,106.32,106.64,14771.0,105.1395,105.4757,105.1197,105.4361,14771.0
2024-06-10 14:00:00,106.68,107.14,106.64,107.03,27323.0,105.4757,105.9305,105.4361,105.8217,27323.0
2024-06-10 14:30:00,107.03,107.41,107.0,107.37,50514.0,105.8217,106.1974,105.792,106.1579,50514.0
2024-06-10 15:00:00,107.37,107.49,107.21,107.32,63540.0,106.1579,106.2765,105.9997,106.1084,63540.0
2024-06-10 15:30:00,107.33,107.77,107.29,107.74,231441.0,106.1183,106.5533,106.0788,106.5237,231441.0
2024-06-11 09:30:00,107.53,107.53,106.64,107.17,44846.0,106.3161,106.3161,105.4361,105.9601,44846.0
2024-06-11 10:00:00,107.18,107.33,106.9,107.22,60955.0,105.97,106.1183,105.6932,106.0096,60955.0
2024-06-11 10:30:00,107.2,107.44,107.06,107.34,50527.0,105.9898,106.2271,105.8514,106.1282,50527.0
2024-06-11 11:00:00,107.34,107.5,107.2,107.34,28527.0,106.1282,106.2864,105.9898,106.1282,28527.0
2024-06-11 11:30:00,107.4,107.63,107.29,107.39,51231.0,106.1875,106.4149,106.0788,106.1776,51231.0
2024-06-11 12:00:00,107.33,107.45,107.11,107.43,71181.0,106.1183,106.237,105.9008,106.2172,71181.0
2024-06-11 12:30:00,107.41,107.47,107.23,107.38,31598.0,106.1974,106.2567,106.0194,106.1677,31598.0
2024-06-11 13:00:00,107.35,107.38,107.02,107.27,39027.0,106.1381,106.1677,105.8118,106.059,39027.0
2024-06-11 13:30:00,107.25,107.29,107.01,107.01,49333.0,106.0392,106.0788,105.8019,105.8019,49333.0
2024-06-11 14:00:00,107.01,107.2,106.97,107.11,39390.0,105.8019,105.9898,105.7624,105.9008,39390.0
2024-06-11 14:30:00,107.14,107.35,107.14,107.27,37987.0,105.9305,106.1381,105.9305,106.059,37987.0
2024-06-11 15:00:00,107.26,107.5,107.24,107.48,54860.0,106.0491,106.2864,106.0293,106.2666,54860.0
2024-06-11 15:30:00,107.5,107.97,107.37,107.94,208113.0,106.2864,106.7511,106.1579,106.7214,208113.0
2024-06-12 09:30:00,107.63,107.67,105.96,106.06,39871.0,106.4149,106.4545,104.7638,104.8627,39871.0
2024-06-12 10:00:00,106.07,106.4,106.03,106.32,38923.0,104.8725,105.1988,104.833,105.1197,38923.0
2024-06-12 10:30:00,106.32,106.47,106.06,106.41,115018.0,105.1197,105.268,104.8627,105.2087,115018.0
2024-06-12 11:00:00,106.35,106.7,106.23,106.7,26991.0,105.1494,105.4954,105.0307,105.4954,26991.0
2024-06-12 11:30:00,106.68,106.82,106.35,106.54,35429.0,105.4757,105.6141,105.1494,105.3372,35429.0
2024-06-12 12:00:00,106.53,106.63,106.37,106.39,14435.0,105.3273,105.4262,105.1692,105.1889,14435.0
2024-06-12 12:30:00,106.38,106.42,106.2,106.39,16563.0,105.179,105.2186,105.0011,105.1889,16563.0
2024-06-12 13:00:00,106.42,106.42,106.23,106.25,15237.0,105.2186,105.2186,105.0307,105.0505,15237.0
2024-06-12 13:30:00,106.25,106.37,106.06,106.14,87721.0,105.0505,105.1692,104.8627,104.9417,87721.0
2024-06-12 14:00:00,106.01,106.32,105.71,106.23,113033.0,104.8132,105.1197,104.5166,105.0307,113033.0
2024-06-12 14:30:00,106.21,106.39,106.05,106.38,51097.0,105.011,105.1889,104.8528,105.179,51097.0
2024-06-12 15:00:00,106.38,106.56,106.25,106.37,42441.0,105.179,105.357,105.0505,105.1692,42441.0
2024-06-12 15:30:00,106.38,106.55,106.22,106.41,223075.0,105.179,105.3471,105.0208,105.2087,223075.0
2024-06-13 09:30:00,106.6,106.62,106.06,106.42,50533.0,105.3966,105.4163,104.8627,105.2186,50533.0
2024-06-13 10:00:00,106.4,106.4,105.95,106.14,28426.0,105.1988,105.1988,104.7539,104.9417,28426.0
2024-06-13 10:30:00,106.06,106.22,105.89,106.13,85800.0,104.8627,105.0208,104.6946,104.9319,85800.0
2024-06-13 11:00:00,106.09,106.4,106.0,106.37,51104.0,104.8923,105.1988,104.8033,105.1692,51104.0
2024-06-13 11:30:00,106.42,106.57,106.26,106.56,15722.0,105.2186,105.3669,105.0604,105.357,15722.0
2024-06-13 12:00:00,106.49,106.49,106.2,106.35,16301.0,105.2878,105.2878,105.0011,105.1494,16301.0
2024-06-13 12:30:00,106.35,106.46,106.32,106.36,13659.0,105.1494,105.2581,105.1197,105.1593,13659.0
2024-06-13 13:00:00,106.33,106.66,106.31,106.66,16091.0,105.1296,105.4559,105.1098,105.4559,16091.0
2024-06-13 13:30:00,106.6,106.6,106.46,106.57,16019.0,105.3966,105.3966,105.2581,105.3669,16019.0
2024-06-13 14:00:00,106.59,106.8,106.57,106.58,15771.0,105.3867,105.5943,105.3669,105.3768,15771.0
2024-06-13 14:30:00,106.55,106.73,106.55,106.62,17789.0,105.3471,105.5251,105.3471,105.4163,17789.0
2024-06-13 15:00:00,106.66,106.72,106.46,106.46,40652.0,105.4559,105.5152,105.2581,105.2581,40652.0
2024-06-13 15:30:00,106.46,106.74,106.33,106.48,323596.0,105.2581,105.535,105.1296,105.2779,323596.0
2024-06-14 09:30:00,106.15,106.63,106.13,106.39,27292.0,104.9516,105.4262,104.9319,105.1889,27292.0
2024-06-14 10:00:00,106.39,106.47,106.03,106.07,28591.0,105.1889,105.268,104.833,104.8725,28591.0
2024-06-14 10:30:00,106.07,106.39,106.04,106.2,32740.0,104.8725,105.1889,104.8429,105.0011,32740.0
2024-06-14 11:00:00,106.26,106.38,106.06,106.25,16897.0,105.0604,105.179,104.8627,105.0505,16897.0
2024-06-14 11:30:00,106.26,106.44,106.24,106.42,19613.0,105.0604,105.2384,105.0406,105.2186,19613.0
2024-06-14 12:00:00,106.43,106.71,106.34,106.69,21546.0,105.2285,105.5053,105.1395,105.4855,21546.0
2024-06-14 12:30:00,106.69,106.79,106.63,106.73,27632.0,105.4855,105.5844,105.4262,105.5251,27632.0
2024-06-14 13:00:00,106.73,106.95,106.71,106.95,28748.0,105.5251,105.7426,105.5053,105.7426,28748.0
2024-06-14 13:30:00,106.94,107.39,106.88,107.24,166514.0,105.7327,106.1776,105.6734,106.0293,166514.0
2024-06-14 14:00:00,107.22,107.59,107.09,107.51,46612.0,106.0096,106.3754,105.881,106.2963,46612.0
2024-06-14 14:30:00,107.53,107.67,107.47,107.62,29083.0,106.3161,106.4545,106.2567,106.405,29083.0
2024-06-14 15:00:00,107.58,107.66,107.53,107.66,24509.0,106.3655,106.4446,106.3161,106.4446,24509.0
2024-06-14 15:30:00,107.65,107.76,107.28,107.72,199407.0,106.4347,106.5435,106.0689,106.5039,199407.0
2024-06-17 09:30:00,107.23,107.61,106.89,107.47,30795.0,106.0194,106.3952,105.6833,106.2567,30795.0
2024-06-17 10:00:00,107.51,108.18,107.29,108.06,19777.0,106.2963,106.9587,106.0788,106.8401,19777.0
2024-06-17 10:30:00,108.07,108.54,107.92,108.51,18442.0,106.85,107.3147,106.7017,107.285,18442.0
2024-06-17 11:00:00,108.51,108.85,108.49,108.73,18343.0,107.285,107.6212,107.2652,107.5025,18343.0
2024-06-17 11:30:00,108.75,109.01,108.74,108.9,16361.0,107.5223,107.7793,107.5124,107.6706,16361.0
2024-06-17 12:00:00,108.94,109.28,108.88,109.23,25022.0,107.7101,108.0463,107.6508,107.9969,25022.0
2024-06-17 12:30:00,109.2,109.33,109.04,109.1,12459.0,107.9672,108.0957,107.809,107.8683,12459.0
2024-06-17 13:00:00,109.11,109.35,109.11,109.34,19311.0,107.8782,108.1155,107.8782,108.1056,19311.0
2024-06-17 13:30:00,109.35,109.38,109.15,109.18,17957.0,108.1155,108.1452,107.9178,107.9474,17957.0
2024-06-17 14:00:00,109.2,109.46,109.2,109.41,30298.0,107.9672,108.2243,107.9672,108.1748,30298.0
2024-06-17 14:30:00,109.41,109.43,109.14,109.14,37033.0,108.1748,108.1946,107.9079,107.9079,37033.0
2024-06-17 15:00:00,109.15,109.25,109.04,109.25,54243.0,107.9178,108.0166,107.809,108.0166,54243.0
2024-06-17 15:30:00,109.25,109.4,109.19,109.31,200368.0,108.0166,108.1649,107.9573,108.076,200368.0
2024-06-18 09:30:00,109.04,109.7,108.95,109.13,29219.0,107.809,108.4616,107.72,107.898,29219.0
2024-06-18 10:00:00,109.15,109.31,108.78,108.96,21069.0,107.9178,108.076,107.5519,107.7299,21069.0
2024-06-18 10:30:00,108.98,109.18,108.84,109.18,15053.0,107.7497,107.9474,107.6113,107.9474,15053.0
2024-06-18 11:00:00,109.22,109.55,109.16,109.47,17695.0,107.987,108.3133,107.9277,108.2342,17695.0
2024-06-18 11:30:00,109.52,109.8,109.46,109.72,41373.0,108.2836,108.5604,108.2243,108.4813,41373.0
2024-06-18 12:00:00,109.7,110.02,109.69,109.89,33483.0,108.4616,108.7779,108.4517,108.6494,33483.0
2024-06-18 12:30:00,109.87,110.31,109.77,110.13,32586.0,108.6296,109.0647,108.5308,108.8867,32586.0
2024-06-18 13:00:00,110.04,110.08,109.88,110.08,21312.0,108.7977,108.8373,108.6395,108.8373,21312.0
2024-06-18 13:30:00,110.07,110.24,110.03,110.12,15415.0,108.8274,108.9955,108.7878,108.8768,15415.0
2024-06-18 14:00:00,110.09,110.18,109.71,109.71,28145.0,108.8472,108.9361,108.4714,108.4714,28145.0
2024-06-18 14:30:00,109.73,109.9,109.68,109.83,21491.0,108.4912,108.6593,108.4418,108.5901,21491.0
2024-06-18 15:00:00,109.84,109.88,109.75,109.78,43288.0,108.6,108.6395,108.511,108.5407,43288.0
2024-06-18 15:30:00,109.79,110.03,109.69,109.92,145255.0,108.5505,108.7878,108.4517,108.6791,145255.0
2024-06-20 09:30:00,109.66,110.26,109.31,109.74,40040.0,108.422,109.0152,108.076,108.5011,40040.0
2024-06-20 10:00:00,109.7,109.99,109.55,109.77,32209.0,108.4616,108.7483,108.3133,108.5308,32209.0
2024-06-20 10:30:00,109.8,109.8,109.3,109.39,21286.0,108.5604,108.5604,108.0661,108.1551,21286.0
2024-06-20 11:00:00,109.36,109.49,109.26,109.38,15978.0,108.1254,108.2539,108.0265,108.1452,15978.0
2024-06-20 11:30:00,109.35,109.35,108.9,108.98,33334.0,108.1155,108.1155,107.6706,107.7497,33334.0
2024-06-20 12:00:00,109.04,109.26,109.02,109.21,14511.0,107.809,108.0265,107.7892,107.9771,14511.0
2024-06-20 12:30:00,109.16,109.32,109.08,109.13,20567.0,107.9277,108.0858,107.8486,107.898,20567.0
2024-06-20 13:00:00,109.12,109.26,108.8,108.9,12328.0,107.8881,108.0265,107.5717,107.6706,12328.0
2024-06-20 13:30:00,108.92,109.1,108.89,109.04,20029.0,107.6904,107.8683,107.6607,107.809,20029.0
2024-06-20 14:00:00,109.07,109.2,109.06,109.1,18299.0,107.8387,107.9672,107.8288,107.8683,18299.0
2024-06-20 14:30:00,109.11,109.18,108.97,108.97,20637.0,107.8782,107.9474,107.7398,107.7398,20637.0
2024-06-20 15:00:00,109.01,109.01,108.69,109.01,26914.0,107.7793,107.7793,107.463,107.7793,26914.0
2024-06-20 15:30:00,109.01,109.09,108.77,108.91,127061.0,107.7793,107.8584,107.5421,107.6805,127061.0
2024-06-21 09:30:00,109.45,110.13,108.61,110.05,226907.0,108.2144,108.8867,107.3839,108.8076,226907.0
2024-06-21 10:00:00,109.98,109.99,109.51,109.57,9248.0,108.7384,108.7483,108.2737,108.333,9248.0
2024-06-21 10:30:00,109.54,109.67,109.18,109.18,15092.0,108.3034,108.4319,107.9474,107.9474,15092.0
2024-06-21 11:00:00,109.18,109.23,108.72,108.74,12112.0,107.9474,107.9969,107.4926,107.5124,12112.0
2024-06-21 11:30:00,108.73,109.01,108.73,108.78,10251.0,107.5025,107.7793,107.5025,107.5519,10251.0
2024-06-21 12:00:00,108.81,108.99,108.78,108.94,7758.0,107.5816,107.7596,107.5519,107.7101,7758.0
2024-06-21 12:30:00,108.91,109.01,108.83,108.93,7822.0,107.6805,107.7793,107.6014,107.7003,7822.0
2024-06-21 13:00:00,108.88,108.92,108.83,108.9,5769.0,107.6508,107.6904,107.6014,107.6706,5769.0
2024-06-21 13:30:00,108.86,109.09,108.86,109.0,10646.0,107.631,107.8584,107.631,107.7695,10646.0
2024-06-21 14:00:00,109.0,109.14,108.98,109.0,29138.0,107.7695,107.9079,107.7497,107.7695,29138.0
2024-06-21 14:30:00,109.03,109.11,108.83,108.91,12573.0,107.7991,107.8782,107.6014,107.6805,12573.0
2024-06-21 15:00:00,108.96,108.96,108.75,108.79,11524.0,107.7299,107.7299,107.5223,107.5618,11524.0
2024-06-21 15:30:00,108.78,109.01,108.71,108.86,122920.0,107.5519,107.7793,107.4827,107.631,122920.0
2024-06-24 09:30:00,108.73,108.73,107.46,108.29,65963.0,107.5025,107.5025,106.2468,107.0675,65963.0
2024-06-24 10:00:00,108.29,108.53,107.93,108.29,35057.0,107.0675,107.3048,106.7115,107.0675,35057.0
2024-06-24 10:30:00,108.28,108.59,107.93,108.22,45925.0,107.0576,107.3641,106.7115,106.9983,45925.0
2024-06-24 11:00:00,108.23,108.26,107.74,107.84,38545.0,107.0082,107.0378,106.5237,106.6226,38545.0
2024-06-24 11:30:00,107.82,107.95,107.6,107.63,29430.0,106.6028,106.7313,106.3853,106.4149,29430.0
2024-06-24 12:00:00,107.65,107.87,107.61,107.77,35335.0,106.4347,106.6522,106.3952,106.5533,35335.0
2024-06-24 12:30:00,107.77,107.77,107.63,107.65,20067.0,106.5533,106.5533,106.4149,106.4347,20067.0
2024-06-24 13:00:00,107.65,107.67,107.38,107.4,24117.0,106.4347,106.4545,106.1677,106.1875,24117.0
2024-06-24 13:30:00,107.43,107.45,107.21,107.23,22691.0,106.2172,106.237,105.9997,106.0194,22691.0
2024-06-24 14:00:00,107.22,107.57,107.21,107.5,31191.0,106.0096,106.3556,105.9997,106.2864,31191.0
2024-06-24 14:30:00,107.53,107.62,107.47,107.5,25083.0,106.3161,106.405,106.2567,106.2864,25083.0
2024-06-24 15:00:00,107.49,107.53,107.06,107.14,47325.0,106.2765,106.3161,105.8514,105.9305,47325.0
2024-06-24 15:30:00,107.14,107.6,106.95,107.45,281742.0,105.9305,106.3853,105.7426,106.237,281742.0
2024-06-25 09:30:00,107.0,107.0,105.41,105.45,88471.0,105.792,105.792,104.22,104.2595,88471.0
2024-06-25 10:00:00,105.52,105.64,104.74,105.29,62218.0,104.3287,104.4474,103.5576,104.1013,62218.0
2024-06-25 10:30:00,105.34,105.41,104.99,105.23,27966.0,104.1508,104.22,103.8047,104.042,27966.0
2024-06-25 11:00:00,105.21,105.5,104.97,105.1,31186.0,104.0222,104.309,103.785,103.9135,31186.0
2024-06-25 11:30:00,105.08,105.15,104.77,104.78,33434.0,103.8937,103.9629,103.5872,103.5971,33434.0
2024-06-25 12:00:00,104.77,104.85,104.6,104.73,40005.0,103.5872,103.6663,103.4191,103.5477,40005.0
2024-06-25 12:30:00,104.7,104.84,104.59,104.77,28928.0,103.518,103.6564,103.4092,103.5872,28928.0
2024-06-25 13:00:00,104.78,104.84,104.65,104.78,20217.0,103.5971,103.6564,103.4686,103.5971,20217.0
2024-06-25 13:30:00,104.79,104.94,104.66,104.9,31623.0,103.607,103.7553,103.4785,103.7157,31623.0
2024-06-25 14:00:00,104.92,105.13,104.92,105.04,29080.0,103.7355,103.9432,103.7355,103.8542,29080.0
2024-06-25 14:30:00,105.04,105.16,104.91,104.96,29667.0,103.8542,103.9728,103.7256,103.7751,29667.0
2024-06-25 15:00:00,104.95,105.17,104.95,105.05,51560.0,103.7652,103.9827,103.7652,103.8641,51560.0
2024-06-25 15:30:00,105.04,105.18,104.76,104.85,276032.0,103.8542,103.9926,103.5773,103.6663,276032.0
2024-06-26 09:30:00,104.15,105.28,103.68,105.26,46540.0,102.9742,104.0915,102.5095,104.0717,46540.0
2024-06-26 10:00:00,105.19,105.62,105.08,105.36,33456.0,104.0025,104.4276,103.8937,104.1706,33456.0
2024-06-26 10:30:00,105.32,105.72,105.11,105.11,27007.0,104.131,104.5265,103.9234,103.9234,27007.0
2024-06-26 11:00:00,105.1,105.15,104.61,104.78,17832.0,103.9135,103.9629,103.429,103.5971,17832.0
2024-06-26 11:30:00,104.76,105.14,104.55,105.03,87746.0,103.5773,103.953,103.3697,103.8443,87746.0
2024-06-26 12:00:00,105.01,105.09,104.64,104.67,86503.0,103.8245,103.9036,103.4587,103.4883,86503.0
2024-06-26 12:30:00,104.66,104.72,104.37,104.57,27234.0,103.4785,103.5378,103.1917,103.3895,27234.0
2024-06-26 13:00:00,104.57,104.78,104.48,104.49,31887.0,103.3895,103.5971,103.3005,103.3104,31887.0
2024-06-26 13:30:00,104.49,104.58,104.42,104.48,31941.0,103.3104,103.3994,103.2412,103.3005,31941.0
2024-06-26 14:00:00,104.46,104.8,104.42,104.66,92254.0,103.2807,103.6169,103.2412,103.4785,92254.0
2024-06-26 14:30:00,104.68,104.84,104.63,104.83,38769.0,103.4982,103.6564,103.4488,103.6465,38769.0
2024-06-26 15:00:00,104.83,104.84,104.52,104.69,43134.0,103.6465,103.6564,103.34,103.5081,43134.0
2024-06-26 15:30:00,104.69,104.79,104.45,104.47,180546.0,103.5081,103.607,103.2708,103.2906,180546.0
2024-06-27 09:30:00,104.63,104.67,104.13,104.45,32096.0,103.4488,103.4883,102.9544,103.2708,32096.0
2024-06-27 10:00:00,104.4,104.46,104.09,104.22,46181.0,103.2214,103.2807,102.9149,103.0434,46181.0
2024-06-27 10:30:00,104.2,104.43,104.08,104.3,33255.0,103.0236,103.2511,102.905,103.1225,33255.0
2024-06-27 11:00:00,104.3,104.37,104.15,104.17,27674.0,103.1225,103.1917,102.9742,102.994,27674.0
2024-06-27 11:30:00,104.18,104.22,103.96,103.98,24579.0,103.0039,103.0434,102.7864,102.8061,24579.0
2024-06-27 12:00:00,104.0,104.11,103.96,104.02,18295.0,102.8259,102.9347,102.7864,102.8457,18295.0
2024-06-27 12:30:00,104.02,104.02,103.84,103.92,19762.0,102.8457,102.8457,102.6677,102.7468,19762.0
2024-06-27 13:00:00,103.95,104.27,103.94,104.2,36368.0,102.7765,103.0929,102.7666,103.0236,36368.0
2024-06-27 13:30:00,104.24,104.42,104.18,104.39,88300.0,103.0632,103.2412,103.0039,103.2115,88300.0
2024-06-27 14:00:00,104.39,104.41,103.96,104.07,26579.0,103.2115,103.2313,102.7864,102.8951,26579.0
2024-06-27 14:30:00,104.04,104.37,104.04,104.25,78237.0,102.8655,103.1917,102.8655,103.0731,78237.0
2024-06-27 15:00:00,104.25,104.27,103.84,103.85,61554.0,103.0731,103.0929,102.6677,102.6776,61554.0
2024-06-27 15:30:00,103.86,104.17,103.79,103.98,256096.0,102.6875,102.994,102.6183,102.8061,256096.0
2024-06-28 09:30:00,104.01,104.28,103.44,103.81,73010.0,102.8358,103.1027,102.2722,102.6381,73010.0
2024-06-28 10:00:00,103.88,104.11,103.79,103.86,37556.0,102.7073,102.9347,102.6183,102.6875,37556.0
2024-06-28 10:30:00,103.87,103.89,103.67,103.75,32428.0,102.6974,102.7171,102.4996,102.5787,32428.0
2024-06-28 11:00:00,103.75,103.86,103.51,103.63,30990.0,102.5787,102.6875,102.3414,102.4601,30990.0
2024-06-28 11:30:00,103.64,103.68,103.51,103.62,23639.0,102.47,102.5095,102.3414,102.4502,23639.0
2024-06-28 12:00:00,103.62,103.87,103.6,103.77,95219.0,102.4502,102.6974,102.4304,102.5985,95219.0
2024-06-28 12:30:00,103.76,103.82,103.44,103.44,42644.0,102.5886,102.6479,102.2722,102.2722,42644.0
2024-06-28 13:00:00,103.42,103.51,103.08,103.08,28169.0,102.2525,102.3414,101.9163,101.9163,28169.0
2024-06-28 13:30:00,103.04,103.22,102.94,103.02,62329.0,101.8767,102.0547,101.7779,101.857,62329.0
2024-06-28 14:00:00,103.03,103.39,102.99,103.27,109241.0,101.8669,102.2228,101.8273,102.1041,109241.0
2024-06-28 14:30:00,103.27,103.27,102.98,103.06,38711.0,102.1041,102.1041,101.8174,101.8965,38711.0
2024-06-28 15:00:00,103.03,103.26,102.85,103.12,67779.0,101.8669,102.0943,101.6889,101.9558,67779.0
2024-06-28 15:30:00,103.15,103.68,103.04,103.62,436896.0,101.9855,102.5095,101.8767,102.4502,436896.0
2024-07-01 09:30:00,104.11,104.57,103.71,104.51,93495.0,102.9347,103.3895,102.5392,103.3302,93495.0
2024-07-01 10:00:00,104.54,104.68,104.09,104.41,85069.0,103.3598,103.4982,102.9149,103.2313,85069.0
2024-07-01 10:30:00,104.41,104.51,103.97,104.19,46124.0,103.2313,103.3302,102.7962,103.0138,46124.0
2024-07-01 11:00:00,104.16,104.56,104.13,104.31,94368.0,102.9841,103.3796,102.9544,103.1324,94368.0
2024-07-01 11:30:00,104.33,104.57,104.3,104.34,38137.0,103.1522,103.3895,103.1225,103.1621,38137.0
2024-07-01 12:00:00,104.27,104.38,104.16,104.24,28900.0,103.0929,103.2016,102.9841,103.0632,28900.0
2024-07-01 12:30:00,104.25,104.41,104.02,104.35,47231.0,103.0731,103.2313,102.8457,103.172,47231.0
2024-07-01 13:00:00,104.36,104.85,104.34,104.69,41359.0,103.1818,103.6663,103.1621,103.5081,41359.0
2024-07-01 13:30:00,104.7,104.91,104.68,104.87,46839.0,103.518,103.7256,103.4982,103.6861,46839.0
2024-07-01 14:00:00,104.87,105.2,104.72,105.17,82194.0,103.6861,104.0124,103.5378,103.9827,82194.0
2024-07-01 14:30:00,105.18,105.34,105.08,105.15,73933.0,103.9926,104.1508,103.8937,103.9629,73933.0
2024-07-01 15:00:00,105.17,105.23,104.74,104.75,70565.0,103.9827,104.042,103.5576,103.5674,70565.0
2024-07-01 15:30:00,104.72,105.0,104.64,104.86,183832.0,103.5378,103.8146,103.4587,103.6762,183832.0
2024-07-02 09:30:00,104.75,104.76,103.98,104.2,42479.0,103.5674,103.5773,102.8061,103.0236,42479.0
2024-07-02 10:00:00,104.17,104.8,104.05,104.79,42843.0,102.994,103.6169,102.8753,103.607,42843.0
2024-07-02 10:30:00,104.78,105.05,104.72,104.76,54321.0,103.5971,103.8641,103.5378,103.5773,54321.0
2024-07-02 11:00:00,104.76,105.07,104.6,105.06,29967.0,103.5773,103.8838,103.4191,103.8739,29967.0
2024-07-02 11:30:00,105.05,105.35,104.91,105.11,53368.0,103.8641,104.1607,103.7256,103.9234,53368.0
2024-07-02 12:00:00,105.08,105.5,105.07,105.21,62894.0,103.8937,104.309,103.8838,104.0222,62894.0
2024-07-02 12:30:00,105.19,105.22,105.0,105.11,39323.0,104.0025,104.0321,103.8146,103.9234,39323.0
2024-07-02 13:00:00,105.11,105.27,105.06,105.22,29972.0,103.9234,104.0816,103.8739,104.0321,29972.0
2024-07-02 13:30:00,105.2,105.39,105.13,105.32,30622.0,104.0124,104.2002,103.9432,104.131,30622.0
2024-07-02 14:00:00,105.31,105.34,105.18,105.28,24356.0,104.1211,104.1508,103.9926,104.0915,24356.0
2024-07-02 14:30:00,105.29,105.36,105.24,105.3,30283.0,104.1013,104.1706,104.0519,104.1112,30283.0
2024-07-02 15:00:00,105.29,105.54,105.28,105.4,52488.0,104.1013,104.3485,104.0915,104.2101,52488.0
2024-07-02 15:30:00,105.4,105.59,105.32,105.44,165339.0,104.2101,104.398,104.131,104.2497,165339.0
2024-07-03 09:30:00,105.44,105.66,105.12,105.54,54320.0,104.2497,104.4672,103.9333,104.3485,54320.0
2024-07-03 10:00:00,105.51,105.61,105.04,105.12,35995.0,104.3189,104.4177,103.8542,103.9333,35995.0
2024-07-03 10:30:00,105.12,105.37,105.07,105.29,53752.0,103.9333,104.1804,103.8838,104.1013,53752.0
2024-07-03 11:00:00,105.29,105.47,105.09,105.09,34572.0,104.1013,104.2793,103.9036,103.9036,34572.0
2024-07-03 11:30:00,105.08,105.29,105.05,105.15,33908.0,103.8937,104.1013,103.8641,103.9629,33908.0
2024-07-03 12:00:00,105.14,105.36,105.04,105.23,43111.0,103.953,104.1706,103.8542,104.042,43111.0
2024-07-03 12:30:00,105.22,105.59,105.14,105.45,108658.0,104.0321,104.398,103.953,104.2595,108658.0
2024-07-05 09:30:00,105.72,105.98,105.32,105.69,26600.0,104.5265,104.7836,104.131,104.4968,26600.0
2024-07-05 10:00:00,105.63,106.0,105.27,105.81,28765.0,104.4375,104.8033,104.0816,104.6155,28765.0
2024-07-05 10:30:00,105.8,105.8,105.6,105.66,30295.0,104.6056,104.6056,104.4078,104.4672,30295.0
2024-07-05 11:00:00,105.7,106.02,105.69,105.91,34579.0,104.5067,104.8231,104.4968,104.7143,34579.0
2024-07-05 11:30:00,105.87,106.11,105.86,105.98,17916.0,104.6748,104.9121,104.6649,104.7836,17916.0
2024-07-05 12:00:00,105.96,106.02,105.84,105.93,22829.0,104.7638,104.8231,104.6451,104.7341,22829.0
2024-07-05 12:30:00,105.94,106.24,105.92,106.24,14183.0,104.744,105.0406,104.7242,105.0406,14183.0
2024-07-05 13:00:00,106.2,106.4,106.19,106.3,16942.0,105.0011,105.1988,104.9912,105.0999,16942.0
2024-07-05 13:30:00,106.28,106.57,106.25,106.5,29311.0,105.0802,105.3669,105.0505,105.2977,29311.0
2024-07-05 14:00:00,106.51,106.54,106.37,106.47,23899.0,105.3076,105.3372,105.1692,105.268,23899.0
2024-07-05 14:30:00,106.48,106.55,106.4,106.46,30282.0,105.2779,105.3471,105.1988,105.2581,30282.0
2024-07-05 15:00:00,106.46,106.46,106.17,106.33,29721.0,105.2581,105.2581,104.9714,105.1296,29721.0
2024-07-05 15:30:00,106.36,106.77,106.34,106.61,155145.0,105.1593,105.5646,105.1395,105.4064,155145.0
2024-07-08 09:30:00,106.66,106.66,105.45,105.45,52736.0,105.4559,105.4559,104.2595,104.2595,52736.0
2024-07-08 10:00:00,105.47,105.71,104.81,105.05,51888.0,104.2793,104.5166,103.6268,103.8641,51888.0
2024-07-08 10:30:00,104.97,105.34,104.85,105.21,63882.0,103.785,104.1508,103.6663,104.0222,63882.0
2024-07-08 11:00:00,105.19,105.26,104.97,105.2,32488.0,104.0025,104.0717,103.785,104.0124,32488.0
2024-07-08 11:30:00,105.2,105.47,105.17,105.47,24795.0,104.0124,104.2793,103.9827,104.2793,24795.0
2024-07-08 12:00:00,105.49,105.86,105.45,105.77,32576.0,104.2991,104.6649,104.2595,104.5759,32576.0
2024-07-08 12:30:00,105.74,106.0,105.73,105.93,28822.0,104.5463,104.8033,104.5364,104.7341,28822.0
2024-07-08 13:00:00,105.9,105.95,105.79,105.85,19736.0,104.7045,104.7539,104.5957,104.655,19736.0
2024-07-08 13:30:00,105.87,106.14,105.85,106.06,33462.0,104.6748,104.9417,104.655,104.8627,33462.0
2024-07-08 14:00:00,106.07,106.26,106.05,106.18,33096.0,104.8725,105.0604,104.8528,104.9813,33096.0
2024-07-08 14:30:00,106.17,106.22,106.04,106.11,53427.0,104.9714,105.0208,104.8429,104.9121,53427.0
2024-07-08 15:00:00,106.11,106.26,106.09,106.19,55064.0,104.9121,105.0604,104.8923,104.9912,55064.0
2024-07-08 15:30:00,106.18,106.27,105.43,105.57,264390.0,104.9813,105.0703,104.2398,104.3782,264390.0
2024-07-09 09:30:00,105.32,105.52,104.75,104.9,39890.0,104.131,104.3287,103.5674,103.7157,39890.0
2024-07-09 10:00:00,104.89,104.9,104.17,104.58,23276.0,103.7059,103.7157,102.994,103.3994,23276.0
2024-07-09 10:30:00,104.61,104.72,104.53,104.54,30067.0,103.429,103.5378,103.3499,103.3598,30067.0
2024-07-09 11:00:00,104.54,104.58,104.2,104.33,30303.0,103.3598,103.3994,103.0236,103.1522,30303.0
2024-07-09 11:30:00,104.35,104.45,104.23,104.26,28757.0,103.172,103.2708,103.0533,103.083,28757.0
2024-07-09 12:00:00,104.23,104.71,104.18,104.7,44839.0,103.0533,103.5279,103.0039,103.518,44839.0
2024-07-09 12:30:00,104.68,104.92,104.64,104.83,17214.0,103.4982,103.7355,103.4587,103.6465,17214.0
2024-07-09 13:00:00,104.83,104.91,104.72,104.86,18450.0,103.6465,103.7256,103.5378,103.6762,18450.0
2024-07-09 13:30:00,104.85,105.02,104.76,104.87,33301.0,103.6663,103.8344,103.5773,103.6861,33301.0
2024-07-09 14:00:00,104.86,104.93,104.71,104.73,30514.0,103.6762,103.7454,103.5279,103.5477,30514.0
2024-07-09 14:30:00,104.71,105.06,104.71,104.98,63626.0,103.5279,103.8739,103.5279,103.7948,63626.0
2024-07-09 15:00:00,104.99,105.03,104.4,104.65,52797.0,103.8047,103.8443,103.2214,103.4686,52797.0
2024-07-09 15:30:00,104.66,104.74,104.4,104.64,225299.0,103.4785,103.5576,103.2214,103.4587,225299.0
2024-07-10 09:30:00,105.07,105.11,104.78,104.98,109365.0,103.8838,103.9234,103.5971,103.7948,109365.0
2024-07-10 10:00:00,104.98,105.01,104.39,104.59,28831.0,103.7948,103.8245,103.2115,103.4092,28831.0
2024-07-10 10:30:00,104.62,104.98,104.62,104.8,23804.0,103.4389,103.7948,103.4389,103.6169,23804.0
2024-07-10 11:00:00,104.81,105.09,104.79,104.85,53538.0,103.6268,103.9036,103.607,103.6663,53538.0
2024-07-10 11:30:00,104.84,104.9,104.61,104.75,22103.0,103.6564,103.7157,103.429,103.5674,22103.0
2024-07-10 12:00:00,104.76,105.09,104.75,104.95,34590.0,103.5773,103.9036,103.5674,103.7652,34590.0
2024-07-10 12:30:00,104.96,105.25,104.95,105.22,30672.0,103.7751,104.0618,103.7652,104.0321,30672.0
2024-07-10 13:00:00,105.22,105.46,105.14,105.24,78178.0,104.0321,104.2694,103.953,104.0519,78178.0
2024-07-10 13:30:00,105.21,105.37,105.16,105.23,109130.0,104.0222,104.1804,103.9728,104.042,109130.0
2024-07-10 14:00:00,105.25,105.29,105.06,105.07,96640.0,104.0618,104.1013,103.8739,103.8838,96640.0
2024-07-10 14:30:00,105.09,105.16,105.03,105.11,56864.0,103.9036,103.9728,103.8443,103.9234,56864.0
2024-07-10 15:00:00,105.12,105.17,104.99,105.0,65842.0,103.9333,103.9827,103.8047,103.8146,65842.0
2024-07-10 15:30:00,105.0,105.02,104.72,104.85,213635.0,103.8146,103.8344,103.5378,103.6663,213635.0
2024-07-11 09:30:00,104.75,105.78,104.41,105.52,47381.0,103.5674,104.5858,103.2313,104.3287,47381.0
2024-07-11 10:00:00,105.53,106.11,105.48,105.72,46745.0,104.3386,104.9121,104.2892,104.5265,46745.0
2024-07-11 10:30:00,105.7,105.7,105.23,105.39,84761.0,104.5067,104.5067,104.042,104.2002,84761.0
2024-07-11 11:00:00,105.4,105.5,105.29,105.5,75941.0,104.2101,104.309,104.1013,104.309,75941.0
2024-07-11 11:30:00,105.5,105.98,105.42,105.77,67661.0,104.309,104.7836,104.2299,104.5759,67661.0
2024-07-11 12:00:00,105.76,105.76,105.18,105.22,41676.0,104.566,104.566,103.9926,104.0321,41676.0
2024-07-11 12:30:00,105.2,105.23,104.96,105.03,36821.0,104.0124,104.042,103.7751,103.8443,36821.0
2024-07-11 13:00:00,105.03,105.05,104.57,104.59,43510.0,103.8443,103.8641,103.3895,103.4092,43510.0
2024-07-11 13:30:00,104.6,104.62,104.37,104.38,69496.0,103.4191,103.4389,103.1917,103.2016,69496.0
2024-07-11 14:00:00,104.39,104.45,104.09,104.15,60575.0,103.2115,103.2708,102.9149,102.9742,60575.0
2024-07-11 14:30:00,104.13,104.28,104.06,104.13,43899.0,102.9544,103.1027,102.8852,102.9544,43899.0
2024-07-11 15:00:00,104.12,104.15,103.84,104.0,75720.0,102.9446,102.9742,102.6677,102.8259,75720.0
2024-07-11 15:30:00,103.99,104.03,103.57,103.74,412260.0,102.816,102.8556,102.4008,102.5688,412260.0
2024-07-12 09:30:00,104.07,104.75,104.02,104.17,27437.0,102.8951,103.5674,102.8457,102.994,27437.0
2024-07-12 10:00:00,104.23,104.92,104.18,104.76,25066.0,103.0533,103.7355,103.0039,103.5773,25066.0
2024-07-12 10:30:00,104.75,104.91,104.69,104.73,45760.0,103.5674,103.7256,103.5081,103.5477,45760.0
2024-07-12 11:00:00,104.73,104.86,104.69,104.79,17820.0,103.5477,103.6762,103.5081,103.607,17820.0
2024-07-12 11:30:00,104.81,104.82,104.33,104.48,8446.0,103.6268,103.6367,103.1522,103.3005,8446.0
2024-07-12 12:00:00,104.45,104.61,104.44,104.44,10091.0,103.2708,103.429,103.2609,103.2609,10091.0
2024-07-12 12:30:00,104.46,104.74,104.46,104.62,10660.0,103.2807,103.5576,103.2807,103.4389,10660.0
2024-07-12 13:00:00,104.61,104.66,104.45,104.49,27204.0,103.429,103.4785,103.2708,103.3104,27204.0
2024-07-12 13:30:00,104.48,104.75,104.47,104.68,13031.0,103.3005,103.5674,103.2906,103.4982,13031.0
2024-07-12 14:00:00,104.65,104.84,104.56,104.63,25889.0,103.4686,103.6564,103.3796,103.4488,25889.0
2024-07-12 14:30:00,104.62,104.62,104.3,104.4,42779.0,103.4389,103.4389,103.1225,103.2214,42779.0
2024-07-12 15:00:00,104.41,104.76,104.39,104.68,59671.0,103.2313,103.5773,103.2115,103.4982,59671.0
2024-07-12 15:30:00,104.66,104.82,104.07,104.21,177219.0,103.4785,103.6367,102.8951,103.0335,177219.0
2024-07-15 09:30:00,104.09,104.47,103.59,104.27,45254.0,102.9149,103.2906,102.4205,103.0929,45254.0
2024-07-15 10:00:00,104.3,104.34,103.2,103.3,54755.0,103.1225,103.1621,102.0349,102.1338,54755.0
2024-07-15 10:30:00,103.32,103.37,102.96,102.98,71285.0,102.1536,102.203,101.7976,101.8174,71285.0
2024-07-15 11:00:00,102.98,103.01,102.65,102.82,68367.0,101.8174,101.8471,101.4911,101.6592,68367.0
2024-07-15 11:30:00,102.82,103.0,102.66,102.67,65108.0,101.6592,101.8372,101.501,101.5109,65108.0
2024-07-15 12:00:00,102.66,102.71,102.47,102.49,240420.0,101.501,101.5505,101.3132,101.333,240420.0
2024-07-15 12:30:00,102.47,102.48,102.17,102.23,40400.0,101.3132,101.3231,101.0166,101.0759,40400.0
2024-07-15 13:00:00,102.23,102.44,102.15,102.28,44615.0,101.0759,101.2835,100.9968,101.1253,44615.0
2024-07-15 13:30:00,102.3,102.34,102.09,102.1,52840.0,101.1451,101.1846,100.9375,100.9474,52840.0
2024-07-15 14:00:00,102.09,102.14,101.84,102.07,94101.0,100.9375,100.9869,100.6903,100.9177,94101.0
2024-07-15 14:30:00,102.07,102.11,101.96,102.07,51260.0,100.9177,100.9572,100.8089,100.9177,51260.0
2024-07-15 15:00:00,102.06,102.1,101.63,101.65,66173.0,100.9078,100.9474,100.4827,100.5024,66173.0
2024-07-15 15:30:00,101.67,101.7,101.1,101.18,237127.0,100.5222,100.5519,99.9586,100.0377,237127.0
2024-07-16 09:30:00,101.61,102.99,101.58,102.83,36058.0,100.4629,101.8273,100.4332,101.6691,36058.0
2024-07-16 10:00:00,102.96,103.46,102.77,102.85,50714.0,101.7976,102.292,101.6098,101.6889,50714.0
2024-07-16 10:30:00,102.84,102.92,102.6,102.61,19120.0,101.679,101.7581,101.4417,101.4516,19120.0
2024-07-16 11:00:00,102.58,102.64,102.35,102.38,24585.0,101.4219,101.4813,101.1945,101.2242,24585.0
2024-07-16 11:30:00,102.41,102.43,102.28,102.3,18590.0,101.2539,101.2736,101.1253,101.1451,18590.0
2024-07-16 12:00:00,102.33,102.46,102.22,102.38,21416.0,101.1748,101.3033,101.066,101.2242,21416.0
2024-07-16 12:30:00,102.41,102.46,102.24,102.35,14628.0,101.2539,101.3033,101.0858,101.1945,14628.0
2024-07-16 13:00:00,102.37,102.43,102.2,102.43,23919.0,101.2143,101.2736,101.0462,101.2736,23919.0
2024-07-16 13:30:00,102.43,102.54,102.42,102.45,18013.0,101.2736,101.3824,101.2637,101.2934,18013.0
2024-07-16 14:00:00,102.45,102.62,102.35,102.38,23123.0,101.2934,101.4615,101.1945,101.2242,23123.0
2024-07-16 14:30:00,102.39,102.48,102.33,102.37,27872.0,101.2341,101.3231,101.1748,101.2143,27872.0
2024-07-16 15:00:00,102.38,102.49,102.36,102.45,36394.0,101.2242,101.333,101.2044,101.2934,36394.0
2024-07-16 15:30:00,102.44,102.49,102.24,102.33,187826.0,101.2835,101.333,101.0858,101.1748,187826.0
2024-07-17 09:30:00,102.5,103.62,102.48,103.39,55524.0,101.3428,102.4502,101.3231,102.2228,55524.0
2024-07-17 10:00:00,103.37,104.32,103.34,103.95,92666.0,102.203,103.1423,102.1734,102.7765,92666.0
2024-07-17 10:30:00,103.82,103.95,103.41,103.58,29658.0,102.6479,102.7765,102.2426,102.4106,29658.0
2024-07-17 11:00:00,103.55,103.63,103.21,103.52,40928.0,102.381,102.4601,102.0448,102.3513,40928.0
2024-07-17 11:30:00,103.49,103.74,103.37,103.53,40988.0,102.3217,102.5688,102.203,102.3612,40988.0
2024-07-17 12:00:00,103.55,103.89,103.54,103.81,20928.0,102.381,102.7171,102.3711,102.6381,20928.0
2024-07-17 12:30:00,103.78,103.95,103.63,103.67,27951.0,102.6084,102.7765,102.4601,102.4996,27951.0
2024-07-17 13:00:00,103.67,103.67,103.38,103.4,26436.0,102.4996,102.4996,102.2129,102.2327,26436.0
2024-07-17 13:30:00,103.41,103.42,103.15,103.33,29643.0,102.2426,102.2525,101.9855,102.1635,29643.0
2024-07-17 14:00:00,103.36,103.89,103.33,103.86,42553.0,102.1931,102.7171,102.1635,102.6875,42553.0
2024-07-17 14:30:00,103.87,104.2,103.86,104.14,51845.0,102.6974,103.0236,102.6875,102.9643,51845.0
2024-07-17 15:00:00,104.14,104.18,103.93,104.04,50299.0,102.9643,103.0039,102.7567,102.8655,50299.0
2024-07-17 15:30:00,104.03,104.03,103.47,103.71,280149.0,102.8556,102.8556,102.3019,102.5392,280149.0
2024-07-18 09:30:00,103.53,104.39,103.31,103.9,69944.0,102.3612,103.2115,102.1437,102.727,69944.0
2024-07-18 10:00:00,103.87,104.04,103.61,103.63,28267.0,102.6974,102.8655,102.4403,102.4601,28267.0
2024-07-18 10:30:00,103.62,104.15,103.57,103.88,69498.0,102.4502,102.9742,102.4008,102.7073,69498.0
2024-07-18 11:00:00,103.91,104.48,103.76,104.45,35762.0,102.7369,103.3005,102.5886,103.2708,35762.0
2024-07-18 11:30:00,104.45,104.48,103.99,104.11,39552.0,103.2708,103.3005,102.816,102.9347,39552.0
2024-07-18 12:00:00,104.04,104.18,103.46,103.46,24897.0,102.8655,103.0039,102.292,102.292,24897.0
2024-07-18 12:30:00,103.49,103.49,103.2,103.38,38227.0,102.3217,102.3217,102.0349,102.2129,38227.0
2024-07-18 13:00:00,103.36,103.38,103.06,103.18,24265.0,102.1931,102.2129,101.8965,102.0152,24265.0
2024-07-18 13:30:00,103.16,103.5,103.15,103.39,17421.0,101.9954,102.3316,101.9855,102.2228,17421.0
2024-07-18 14:00:00,103.38,103.41,102.98,103.07,28590.0,102.2129,102.2426,101.8174,101.9064,28590.0
2024-07-18 14:30:00,103.04,103.05,102.76,102.76,48921.0,101.8767,101.8866,101.5999,101.5999,48921.0
2024-07-18 15:00:00,102.78,102.87,102.58,102.7,67198.0,101.6197,101.7087,101.4219,101.5406,67198.0
2024-07-18 15:30:00,102.67,102.68,101.94,102.16,335005.0,101.5109,101.5208,100.7892,101.0067,335005.0
2024-07-19 09:30:00,102.8,103.69,102.38,102.73,155205.0,101.6395,102.5194,101.2242,101.5702,155205.0
2024-07-19 10:00:00,102.76,102.92,102.63,102.87,57379.0,101.5999,101.7581,101.4714,101.7087,57379.0
2024-07-19 10:30:00,102.84,102.89,102.63,102.74,44101.0,101.679,101.7284,101.4714,101.5801,44101.0
2024-07-19 11:00:00,102.74,103.0,102.73,102.95,23227.0,101.5801,101.8372,101.5702,101.7878,23227.0
2024-07-19 11:30:00,102.92,102.96,102.66,102.75,29712.0,101.7581,101.7976,101.501,101.59,29712.0
2024-07-19 12:00:00,102.75,102.94,102.68,102.78,25724.0,101.59,101.7779,101.5208,101.6197,25724.0
2024-07-19 12:30:00,102.76,102.8,102.37,102.37,21804.0,101.5999,101.6395,101.2143,101.2143,21804.0
2024-07-19 13:00:00,102.35,102.45,102.31,102.36,31012.0,101.1945,101.2934,101.155,101.2044,31012.0
2024-07-19 13:30:00,102.33,102.59,102.24,102.51,23988.0,101.1748,101.4318,101.0858,101.3527,23988.0
2024-07-19 14:00:00,102.44,102.51,102.4,102.44,20842.0,101.2835,101.3527,101.244,101.2835,20842.0
2024-07-19 14:30:00,102.45,102.46,102.28,102.37,38333.0,101.2934,101.3033,101.1253,101.2143,38333.0
2024-07-19 15:00:00,102.4,102.67,102.4,102.63,41915.0,101.244,101.5109,101.244,101.4714,41915.0
2024-07-19 15:30:00,102.61,102.78,102.46,102.62,171213.0,101.4516,101.6197,101.3033,101.4615,171213.0
2024-07-22 09:30:00,101.95,102.02,100.18,100.18,126819.0,100.7991,100.8683,99.049,99.049,126819.0
2024-07-22 10:00:00,100.26,100.28,99.75,99.78,79087.0,99.1281,99.1479,98.6239,98.6535,79087.0
2024-07-22 10:30:00,99.69,100.19,99.3,100.16,149574.0,98.5646,99.0589,98.179,99.0293,149574.0
2024-07-22 11:00:00,100.16,100.53,100.06,100.33,44176.0,99.0293,99.3951,98.9304,99.1973,44176.0
2024-07-22 11:30:00,100.37,100.49,100.26,100.4,38517.0,99.2369,99.3555,99.1281,99.2665,38517.0
2024-07-22 12:00:00,100.43,100.71,100.42,100.54,44248.0,99.2962,99.573,99.2863,99.405,44248.0
2024-07-22 12:30:00,100.54,100.68,100.3,100.58,30056.0,99.405,99.5434,99.1677,99.4445,30056.0
2024-07-22 13:00:00,100.6,100.89,100.48,100.84,24281.0,99.4643,99.751,99.3456,99.7016,24281.0
2024-07-22 13:30:00,100.86,100.88,100.23,100.28,39764.0,99.7214,99.7411,99.0985,99.1479,39764.0
2024-07-22 14:00:00,100.26,100.26,100.0,100.18,39326.0,99.1281,99.1281,98.8711,99.049,39326.0
2024-07-22 14:30:00,100.2,100.51,100.12,100.42,48418.0,99.0688,99.3753,98.9897,99.2863,48418.0
2024-07-22 15:00:00,100.4,100.57,100.29,100.51,60160.0,99.2665,99.4346,99.1578,99.3753,60160.0
2024-07-22 15:30:00,100.53,100.74,100.24,100.65,345608.0,99.3951,99.6027,99.1084,99.5137,345608.0
2024-07-23 09:30:00,100.97,101.23,100.49,100.9,51426.0,99.8301,100.0872,99.3555,99.7609,51426.0
2024-07-23 10:00:00,100.95,101.16,100.34,100.41,44825.0,99.8103,100.018,99.2072,99.2764,44825.0
2024-07-23 10:30:00,100.4,100.84,100.3,100.42,51345.0,99.2665,99.7016,99.1677,99.2863,51345.0
2024-07-23 11:00:00,100.45,100.55,100.3,100.42,32866.0,99.316,99.4149,99.1677,99.2863,32866.0
2024-07-23 11:30:00,100.44,100.7,100.43,100.45,29648.0,99.3061,99.5632,99.2962,99.316,29648.0
2024-07-23 12:00:00,100.5,100.57,100.34,100.36,28535.0,99.3654,99.4346,99.2072,99.227,28535.0
2024-07-23 12:30:00,100.36,100.38,100.15,100.24,21587.0,99.227,99.2468,99.0194,99.1084,21587.0
2024-07-23 13:00:00,100.24,100.46,100.23,100.42,19568.0,99.1084,99.3259,99.0985,99.2863,19568.0
2024-07-23 13:30:00,100.42,100.52,100.31,100.46,19352.0,99.2863,99.3852,99.1776,99.3259,19352.0
2024-07-23 14:00:00,100.45,100.68,100.45,100.54,74666.0,99.316,99.5434,99.316,99.405,74666.0
2024-07-23 14:30:00,100.54,100.68,100.49,100.65,61735.0,99.405,99.5434,99.3555,99.5137,61735.0
2024-07-23 15:00:00,100.64,100.64,100.34,100.37,45260.0,99.5038,99.5038,99.2072,99.2369,45260.0
2024-07-23 15:30:00,100.36,100.4,100.04,100.21,197336.0,99.227,99.2665,98.9106,99.0787,197336.0
2024-07-24 09:30:00,100.08,100.78,99.27,100.59,37858.0,98.9502,99.6423,98.1493,99.4544,37858.0
2024-07-24 10:00:00,100.7,100.7,100.0,100.08,21864.0,99.5632,99.5632,98.8711,98.9502,21864.0
2024-07-24 10:30:00,100.08,100.28,99.87,100.07,34020.0,98.9502,99.1479,98.7425,98.9403,34020.0
2024-07-24 11:00:00,100.08,100.11,99.88,100.0,23311.0,98.9502,98.9798,98.7524,98.8711,23311.0
2024-07-24 11:30:00,100.02,100.2,99.98,100.19,20051.0,98.8908,99.0688,98.8513,99.0589,20051.0
2024-07-24 12:00:00,100.24,100.68,100.21,100.64,19879.0,99.1084,99.5434,99.0787,99.5038,19879.0
2024-07-24 12:30:00,100.66,100.76,100.51,100.75,20431.0,99.5236,99.6225,99.3753,99.6126,20431.0
2024-07-24 13:00:00,100.79,100.98,100.74,100.76,21392.0,99.6521,99.84,99.6027,99.6225,21392.0
2024-07-24 13:30:00,100.75,100.78,100.46,100.46,12501.0,99.6126,99.6423,99.3259,99.3259,12501.0
2024-07-24 14:00:00,100.46,100.55,100.36,100.47,16587.0,99.3259,99.4149,99.227,99.3358,16587.0
2024-07-24 14:30:00,100.49,100.56,100.12,100.21,30655.0,99.3555,99.4247,98.9897,99.0787,30655.0
2024-07-24 15:00:00,100.22,100.56,100.14,100.45,31403.0,99.0886,99.4247,99.0095,99.316,31403.0
2024-07-24 15:30:00,100.45,100.57,100.12,100.38,190510.0,99.316,99.4346,98.9897,99.2468,190510.0
2024-07-25 09:30:00,100.48,101.66,100.19,101.57,44984.0,99.3456,100.5123,99.0589,100.4233,44984.0
2024-07-25 10:00:00,101.54,101.9,101.0,101.21,32842.0,100.3937,100.7496,99.8598,100.0674,32842.0
2024-07-25 10:30:00,101.16,101.31,100.48,100.69,40840.0,100.018,100.1663,99.3456,99.5533,40840.0
2024-07-25 11:00:00,100.76,101.08,100.67,100.98,26120.0,99.6225,99.9389,99.5335,99.84,26120.0
2024-07-25 11:30:00,100.96,100.98,100.59,100.59,51171.0,99.8202,99.84,99.4544,99.4544,51171.0
2024-07-25 12:00:00,100.58,100.77,100.49,100.66,28688.0,99.4445,99.6324,99.3555,99.5236,28688.0
2024-07-25 12:30:00,100.67,100.68,100.29,100.39,27364.0,99.5335,99.5434,99.1578,99.2567,27364.0
2024-07-25 13:00:00,100.36,100.56,100.33,100.51,22828.0,99.227,99.4247,99.1973,99.3753,22828.0
2024-07-25 13:30:00,100.5,100.59,100.21,100.22,24767.0,99.3654,99.4544,99.0787,99.0886,24767.0
2024-07-25 14:00:00,100.19,100.42,100.19,100.29,21219.0,99.0589,99.2863,99.0589,99.1578,21219.0
2024-07-25 14:30:00,100.31,100.39,100.15,100.2,28181.0,99.1776,99.2567,99.0194,99.0688,28181.0
2024-07-25 15:00:00,100.2,100.28,99.99,100.24,56235.0,99.0688,99.1479,98.8612,99.1084,56235.0
2024-07-25 15:30:00,100.26,100.32,99.82,99.85,184607.0,99.1281,99.1875,98.6931,98.7228,184607.0
2024-07-26 09:30:00,100.05,101.39,99.37,100.5,116616.0,98.9205,100.2454,98.2482,99.3654,116616.0
2024-07-26 10:00:00,100.5,101.4,100.48,101.37,34252.0,99.3654,100.2553,99.3456,100.2256,34252.0
2024-07-26 10:30:00,101.35,101.73,101.24,101.64,69213.0,100.2058,100.5815,100.0971,100.4926,69213.0
2024-07-26 11:00:00,101.65,102.04,101.56,101.84,26636.0,100.5024,100.888,100.4135,100.6903,26636.0
2024-07-26 11:30:00,101.83,101.92,101.61,101.87,18865.0,100.6804,100.7694,100.4629,100.72,18865.0
2024-07-26 12:00:00,101.87,102.05,101.58,101.58,19152.0,100.72,100.8979,100.4332,100.4332,19152.0
2024-07-26 12:30:00,101.61,101.82,101.53,101.71,15561.0,100.4629,100.6705,100.3838,100.5618,15561.0
2024-07-26 13:00:00,101.69,101.7,101.49,101.62,13329.0,100.542,100.5519,100.3442,100.4728,13329.0
2024-07-26 13:30:00,101.64,101.67,101.28,101.28,16632.0,100.4926,100.5222,100.1366,100.1366,16632.0
2024-07-26 14:00:00,101.27,101.34,101.15,101.23,44424.0,100.1267,100.1959,100.0081,100.0872,44424.0
2024-07-26 14:30:00,101.26,101.42,101.12,101.42,41415.0,100.1168,100.275,99.9784,100.275,41415.0
2024-07-26 15:00:00,101.42,101.57,101.35,101.45,41040.0,100.275,100.4233,100.2058,100.3047,41040.0
2024-07-26 15:30:00,101.43,101.5,101.2,101.38,211949.0,100.2849,100.3541,100.0575,100.2355,211949.0
2024-07-29 09:30:00,101.3,101.61,100.77,101.59,60092.0,100.1564,100.4629,99.6324,100.4431,60092.0
2024-07-29 10:00:00,101.53,102.08,101.49,101.8,34563.0,100.3838,100.9276,100.3442,100.6507,34563.0
2024-07-29 10:30:00,101.79,101.9,101.33,101.82,44631.0,100.6409,100.7496,100.1861,100.6705,44631.0
2024-07-29 11:00:00,101.9,102.12,101.5,101.9,26098.0,100.7496,100.9671,100.3541,100.7496,26098.0
2024-07-29 11:30:00,101.86,102.26,101.8,101.84,57807.0,100.7101,101.1056,100.6507,100.6903,57807.0
2024-07-29 12:00:00,101.8,101.89,101.63,101.8,26929.0,100.6507,100.7397,100.4827,100.6507,26929.0
2024-07-29 12:30:00,101.81,101.99,101.79,101.97,30962.0,100.6606,100.8386,100.6409,100.8188,30962.0
2024-07-29 13:00:00,101.97,101.99,101.84,101.94,21273.0,100.8188,100.8386,100.6903,100.7892,21273.0
2024-07-29 13:30:00,101.93,101.94,101.78,101.94,22495.0,100.7793,100.7892,100.631,100.7892,22495.0
2024-07-29 14:00:00,101.94,102.1,101.86,102.1,26776.0,100.7892,100.9474,100.7101,100.9474,26776.0
2024-07-29 14:30:00,102.1,102.25,102.1,102.22,29124.0,100.9474,101.0957,100.9474,101.066,29124.0
2024-07-29 15:00:00,102.2,102.2,101.95,101.95,52011.0,101.0462,101.0462,100.7991,100.7991,52011.0
2024-07-29 15:30:00,101.94,102.0,101.5,101.6,283933.0,100.7892,100.8485,100.3541,100.453,283933.0
2024-07-30 09:30:00,98.36,99.62,97.65,99.56,278244.0,97.2496,98.4954,96.5476,98.436,278244.0
2024-07-30 10:00:00,99.56,99.6,98.72,99.54,130709.0,98.436,98.4756,97.6055,98.4163,130709.0
2024-07-30 10:30:00,99.5,99.55,99.0,99.01,77821.0,98.3767,98.4261,97.8824,97.8922,77821.0
2024-07-30 11:00:00,99.02,99.33,98.96,99.06,48871.0,97.9021,98.2086,97.8428,97.9417,48871.0
2024-07-30 11:30:00,99.06,99.36,99.03,99.36,36557.0,97.9417,98.2383,97.912,98.2383,36557.0
2024-07-30 12:00:00,99.39,99.44,99.18,99.27,35839.0,98.268,98.3174,98.0603,98.1493,35839.0
2024-07-30 12:30:00,99.29,99.52,99.17,99.34,39134.0,98.1691,98.3965,98.0504,98.2185,39134.0
2024-07-30 13:00:00,99.34,99.53,99.27,99.31,25400.0,98.2185,98.4064,98.1493,98.1889,25400.0
2024-07-30 13:30:00,99.32,99.37,99.11,99.31,32903.0,98.1987,98.2482,97.9911,98.1889,32903.0
2024-07-30 14:00:00,99.29,99.32,99.12,99.29,31387.0,98.1691,98.1987,98.001,98.1691,31387.0
2024-07-30 14:30:00,99.26,99.3,99.04,99.29,32791.0,98.1394,98.179,97.9219,98.1691,32791.0
2024-07-30 15:00:00,99.29,99.51,99.19,99.5,49173.0,98.1691,98.3866,98.0702,98.3767,49173.0
2024-07-30 15:30:00,99.48,99.6,99.33,99.43,289204.0,98.3569,98.4756,98.2086,98.3075,289204.0
2024-07-31 09:30:00,99.48,99.55,98.02,98.31,105557.0,98.3569,98.4261,96.9134,97.2001,105557.0
2024-07-31 10:00:00,98.3,99.22,98.16,98.66,245564.0,97.1903,98.0999,97.0518,97.5462,245564.0
2024-07-31 10:30:00,98.66,98.84,98.42,98.54,73740.0,97.5462,97.7242,97.3089,97.4275,73740.0
2024-07-31 11:00:00,98.52,98.68,98.13,98.17,82991.0,97.4078,97.566,97.0222,97.0617,82991.0
2024-07-31 11:30:00,98.15,98.42,98.1,98.41,86095.0,97.042,97.3089,96.9925,97.299,86095.0
2024-07-31 12:00:00,98.35,98.48,98.11,98.16,53097.0,97.2397,97.3682,97.0024,97.0518,53097.0
2024-07-31 12:30:00,98.19,98.34,98.09,98.11,52338.0,97.0815,97.2298,96.9826,97.0024,52338.0
2024-07-31 13:00:00,98.08,98.21,97.98,98.17,54236.0,96.9727,97.1013,96.8739,97.0617,54236.0
2024-07-31 13:30:00,98.17,98.28,98.03,98.17,60418.0,97.0617,97.1705,96.9233,97.0617,60418.0
2024-07-31 14:00:00,98.08,98.22,97.96,98.07,72028.0,96.9727,97.1112,96.8541,96.9629,72028.0
2024-07-31 14:30:00,98.04,98.26,97.92,98.05,62938.0,96.9332,97.1507,96.8145,96.9431,62938.0
2024-07-31 15:00:00,98.0,98.14,97.66,97.81,93597.0,96.8936,97.0321,96.5575,96.7058,93597.0
2024-07-31 15:30:00,97.81,98.02,97.68,97.99,373825.0,96.7058,96.9134,96.5773,96.8838,373825.0
2024-08-01 09:30:00,98.37,98.59,97.88,98.04,55295.0,97.2595,97.477,96.775,96.9332,55295.0
2024-08-01 10:00:00,98.0,98.55,97.95,98.23,203120.0,96.8936,97.4374,96.8442,97.121,203120.0
2024-08-01 10:30:00,98.19,98.44,97.92,98.42,99318.0,97.0815,97.3287,96.8145,97.3089,99318.0
2024-08-01 11:00:00,98.42,98.88,98.41,98.88,80133.0,97.3089,97.7637,97.299,97.7637,80133.0
2024-08-01 11:30:00,98.91,99.15,98.73,99.11,72674.0,97.7934,98.0307,97.6154,97.9911,72674.0
2024-08-01 12:00:00,99.14,99.19,98.76,99.05,96579.0,98.0208,98.0702,97.6451,97.9318,96579.0
2024-08-01 12:30:00,99.01,99.22,98.86,99.15,33595.0,97.8922,98.0999,97.7439,98.0307,33595.0
2024-08-01 13:00:00,99.17,99.78,99.14,99.64,43270.0,98.0504,98.6535,98.0208,98.5151,43270.0
2024-08-01 13:30:00,99.63,99.74,99.39,99.53,49817.0,98.5052,98.614,98.268,98.4064,49817.0
2024-08-01 14:00:00,99.55,99.74,99.43,99.52,60479.0,98.4261,98.614,98.3075,98.3965,60479.0
2024-08-01 14:30:00,99.51,99.95,99.36,99.95,61301.0,98.3866,98.8216,98.2383,98.8216,61301.0
2024-08-01 15:00:00,99.96,100.17,99.79,100.05,147501.0,98.8315,99.0391,98.6634,98.9205,147501.0
2024-08-01 15:30:00,100.05,100.24,99.86,100.01,390143.0,98.9205,99.1084,98.7326,98.881,390143.0
2024-08-02 09:30:00,96.94,99.93,96.39,96.94,362915.0,95.8456,98.8019,95.3018,95.8456,362915.0
2024-08-02 10:00:00,97.27,97.94,96.35,96.62,336251.0,96.1719,96.8343,95.2623,95.5292,336251.0
2024-08-02 10:30:00,96.55,97.89,96.42,97.89,289544.0,95.46,96.7849,95.3315,96.7849,289544.0
2024-08-02 11:00:00,97.89,98.06,96.73,97.85,275057.0,96.7849,96.953,95.638,96.7453,275057.0
2024-08-02 11:30:00,97.81,98.22,97.28,98.19,99441.0,96.7058,97.1112,96.1818,97.0815,99441.0
2024-08-02 12:00:00,98.24,98.5,97.8,98.37,96047.0,97.1309,97.388,96.6959,97.2595,96047.0
2024-08-02 12:30:00,98.41,98.69,98.37,98.59,93897.0,97.299,97.5759,97.2595,97.477,93897.0
2024-08-02 13:00:00,98.59,98.74,98.29,98.5,49331.0,97.477,97.6253,97.1804,97.388,49331.0
2024-08-02 13:30:00,98.5,98.85,98.37,98.39,47662.0,97.388,97.734,97.2595,97.2792,47662.0
2024-08-02 14:00:00,98.39,98.67,98.2,98.45,76600.0,97.2792,97.5561,97.0914,97.3386,76600.0
2024-08-02 14:30:00,98.47,98.73,98.21,98.7,67605.0,97.3583,97.6154,97.1013,97.5857,67605.0
2024-08-02 15:00:00,98.7,98.91,98.59,98.74,90274.0,97.5857,97.7934,97.477,97.6253,90274.0
2024-08-02 15:30:00,98.77,98.87,98.36,98.54,458779.0,97.655,97.7538,97.2496,97.4275,458779.0
2024-08-05 09:30:00,99.0,100.89,99.0,99.18,227176.0,97.8824,99.751,97.8824,98.0603,227176.0
2024-08-05 10:00:00,99.71,100.35,99.26,99.95,204692.0,98.5843,99.2171,98.1394,98.8216,204692.0
2024-08-05 10:30:00,99.9,100.14,99.37,99.46,260676.0,98.7722,99.0095,98.2482,98.3372,260676.0
2024-08-05 11:00:00,99.51,99.68,98.73,99.34,91580.0,98.3866,98.5547,97.6154,98.2185,91580.0
2024-08-05 11:30:00,99.34,99.55,99.12,99.28,44836.0,98.2185,98.4261,98.001,98.1592,44836.0
2024-08-05 12:00:00,99.27,99.59,98.97,99.16,63460.0,98.1493,98.4657,97.8527,98.0405,63460.0
2024-08-05 12:30:00,99.19,99.61,99.12,99.31,79580.0,98.0702,98.4855,98.001,98.1889,79580.0
2024-08-05 13:00:00,99.31,99.9,99.1,99.82,79492.0,98.1889,98.7722,97.9812,98.6931,79492.0
2024-08-05 13:30:00,99.83,99.83,99.35,99.53,50314.0,98.703,98.703,98.2284,98.4064,50314.0
2024-08-05 14:00:00,99.53,99.78,99.36,99.56,55768.0,98.4064,98.6535,98.2383,98.436,55768.0
2024-08-05 14:30:00,99.58,99.85,99.24,99.83,73057.0,98.4558,98.7228,98.1196,98.703,73057.0
2024-08-05 15:00:00,99.84,99.98,99.69,99.76,71654.0,98.7129,98.8513,98.5646,98.6338,71654.0
2024-08-05 15:30:00,99.79,100.25,99.71,100.0,349971.0,98.6634,99.1182,98.5843,98.8711,349971.0
2024-08-06 09:30:00,100.11,101.5,99.93,100.88,139482.0,98.9798,100.3541,98.8019,99.7411,139482.0
2024-08-06 10:00:00,100.88,102.16,100.78,102.09,82011.0,99.7411,101.0067,99.6423,100.9375,82011.0
2024-08-06 10:30:00,102.06,102.28,101.61,102.15,86568.0,100.9078,101.1253,100.4629,100.9968,86568.0
2024-08-06 11:00:00,102.13,102.25,101.79,101.95,38089.0,100.977,101.0957,100.6409,100.7991,38089.0
2024-08-06 11:30:00,101.99,102.03,101.7,101.75,25866.0,100.8386,100.8781,100.5519,100.6013,25866.0
2024-08-06 12:00:00,101.78,101.96,101.61,101.61,27941.0,100.631,100.8089,100.4629,100.4629,27941.0
2024-08-06 12:30:00,101.59,101.71,101.48,101.67,28960.0,100.4431,100.5618,100.3344,100.5222,28960.0
2024-08-06 13:00:00,101.68,102.07,101.68,102.0,27766.0,100.5321,100.9177,100.5321,100.8485,27766.0
2024-08-06 13:30:00,102.01,102.01,101.75,101.9,21222.0,100.8584,100.8584,100.6013,100.7496,21222.0
2024-08-06 14:00:00,101.9,102.0,101.71,102.0,32086.0,100.7496,100.8485,100.5618,100.8485,32086.0
2024-08-06 14:30:00,102.02,102.25,102.01,102.05,48669.0,100.8683,101.0957,100.8584,100.8979,48669.0
2024-08-06 15:00:00,102.03,102.13,101.76,102.08,60279.0,100.8781,100.977,100.6112,100.9276,60279.0
2024-08-06 15:30:00,102.1,102.13,101.3,101.32,230167.0,100.9474,100.977,100.1564,100.1762,230167.0
2024-08-07 09:30:00,101.31,102.69,100.75,102.53,63171.0,100.1663,101.5307,99.6126,101.3725,63171.0
2024-08-07 10:00:00,102.56,102.66,101.95,102.14,89469.0,101.4022,101.501,100.7991,100.9869,89469.0
2024-08-07 10:30:00,102.2,102.35,102.02,102.27,39331.0,101.0462,101.1945,100.8683,101.1154,39331.0
2024-08-07 11:00:00,102.25,102.36,101.96,102.07,33633.0,101.0957,101.2044,100.8089,100.9177,33633.0
2024-08-07 11:30:00,102.06,102.67,102.06,102.56,34466.0,100.9078,101.5109,100.9078,101.4022,34466.0
2024-08-07 12:00:00,102.54,102.8,102.32,102.35,35168.0,101.3824,101.6395,101.1649,101.1945,35168.0
2024-08-07 12:30:00,102.38,102.49,102.03,102.03,17831.0,101.2242,101.333,100.8781,100.8781,17831.0
2024-08-07 13:00:00,102.01,102.18,101.9,102.09,26375.0,100.8584,101.0265,100.7496,100.9375,26375.0
2024-08-07 13:30:00,102.08,102.38,102.02,102.12,32097.0,100.9276,101.2242,100.8683,100.9671,32097.0
2024-08-07 14:00:00,102.12,102.22,101.94,102.13,25898.0,100.9671,101.066,100.7892,100.977,25898.0
2024-08-07 14:30:00,102.09,102.18,101.91,102.08,38509.0,100.9375,101.0265,100.7595,100.9276,38509.0
2024-08-07 15:00:00,102.07,102.12,101.91,102.01,58409.0,100.9177,100.9671,100.7595,100.8584,58409.0
2024-08-07 15:30:00,102.0,102.11,101.46,101.63,243756.0,100.8485,100.9572,100.3146,100.4827,243756.0
2024-08-08 09:30:00,101.13,102.26,101.06,102.26,99402.0,99.9883,101.1056,99.9191,101.1056,99402.0
2024-08-08 10:00:00,102.18,102.44,101.95,102.19,49153.0,101.0265,101.2835,100.7991,101.0363,49153.0
2024-08-08 10:30:00,102.18,102.36,102.09,102.24,29929.0,101.0265,101.2044,100.9375,101.0858,29929.0
2024-08-08 11:00:00,102.23,102.45,102.07,102.25,23077.0,101.0759,101.2934,100.9177,101.0957,23077.0
2024-08-08 11:30:00,102.22,102.25,102.0,102.11,16370.0,101.066,101.0957,100.8485,100.9572,16370.0
2024-08-08 12:00:00,102.11,102.17,101.95,102.09,28425.0,100.9572,101.0166,100.7991,100.9375,28425.0
2024-08-08 12:30:00,102.09,102.31,102.02,102.16,79872.0,100.9375,101.155,100.8683,101.0067,79872.0
2024-08-08 13:00:00,102.19,102.32,102.12,102.26,16274.0,101.0363,101.1649,100.9671,101.1056,16274.0
2024-08-08 13:30:00,102.28,102.35,102.08,102.19,16609.0,101.1253,101.1945,100.9276,101.0363,16609.0
2024-08-08 14:00:00,102.18,102.25,102.09,102.13,21390.0,101.0265,101.0957,100.9375,100.977,21390.0
2024-08-08 14:30:00,102.16,102.23,102.07,102.14,19591.0,101.0067,101.0759,100.9177,100.9869,19591.0
2024-08-08 15:00:00,102.09,102.38,102.09,102.28,30446.0,100.9375,101.2242,100.9375,101.1253,30446.0
2024-08-08 15:30:00,102.25,102.37,102.08,102.2,153986.0,101.0957,101.2143,100.9276,101.0462,153986.0
2024-08-09 09:30:00,102.25,102.59,101.23,101.82,67571.0,101.0957,101.4318,100.0872,100.6705,67571.0
2024-08-09 10:00:00,101.89,102.19,101.8,102.14,53418.0,100.7397,101.0363,100.6507,100.9869,53418.0
2024-08-09 10:30:00,102.13,102.13,101.7,102.0,32076.0,100.977,100.977,100.5519,100.8485,32076.0
2024-08-09 11:00:00,102.05,102.41,101.9,102.02,22282.0,100.8979,101.2539,100.7496,100.8683,22282.0
2024-08-09 11:30:00,102.06,102.13,101.8,101.83,15858.0,100.9078,100.977,100.6507,100.6804,15858.0
2024-08-09 12:00:00,101.87,101.94,101.61,101.64,19206.0,100.72,100.7892,100.4629,100.4926,19206.0
2024-08-09 12:30:00,101.66,101.66,101.39,101.55,49206.0,100.5123,100.5123,100.2454,100.4036,49206.0
2024-08-09 13:00:00,101.51,101.65,101.3,101.58,29751.0,100.364,100.5024,100.1564,100.4332,29751.0
2024-08-09 13:30:00,101.59,101.66,101.41,101.44,31972.0,100.4431,100.5123,100.2651,100.2948,31972.0
2024-08-09 14:00:00,101.41,101.73,101.33,101.57,35597.0,100.2651,100.5815,100.1861,100.4233,35597.0
2024-08-09 14:30:00,101.54,101.99,101.53,101.97,64790.0,100.3937,100.8386,100.3838,100.8188,64790.0
2024-08-09 15:00:00,101.97,102.15,101.85,102.1,53093.0,100.8188,100.9968,100.7002,100.9474,53093.0
2024-08-09 15:30:00,102.1,102.42,102.07,102.23,235792.0,100.9474,101.2637,100.9177,101.0759,235792.0
2024-08-12 09:30:00,101.83,101.87,100.61,100.9,31194.0,100.6804,100.72,99.4742,99.7609,31194.0
2024-08-12 10:00:00,100.89,101.22,100.69,100.85,44833.0,99.751,100.0773,99.5533,99.7115,44833.0
2024-08-12 10:30:00,100.83,101.11,100.75,101.0,28760.0,99.6917,99.9685,99.6126,99.8598,28760.0
2024-08-12 11:00:00,101.02,101.03,100.14,100.19,33717.0,99.8795,99.8894,99.0095,99.0589,33717.0
2024-08-12 11:30:00,100.22,100.38,100.2,100.38,15694.0,99.0886,99.2468,99.0688,99.2468,15694.0
2024-08-12 12:00:00,100.38,100.44,100.11,100.19,17123.0,99.2468,99.3061,98.9798,99.0589,17123.0
2024-08-12 12:30:00,100.16,100.26,100.06,100.11,19194.0,99.0293,99.1281,98.9304,98.9798,19194.0
2024-08-12 13:00:00,100.1,100.33,100.04,100.25,17951.0,98.9699,99.1973,98.9106,99.1182,17951.0
2024-08-12 13:30:00,100.26,100.36,99.97,100.0,19557.0,99.1281,99.227,98.8414,98.8711,19557.0
2024-08-12 14:00:00,100.01,100.43,99.95,100.31,19509.0,98.881,99.2962,98.8216,99.1776,19509.0
2024-08-12 14:30:00,100.31,100.59,100.3,100.55,33557.0,99.1776,99.4544,99.1677,99.4149,33557.0
2024-08-12 15:00:00,100.55,100.67,100.42,100.55,30690.0,99.4149,99.5335,99.2863,99.4149,30690.0
2024-08-12 15:30:00,100.55,100.87,100.32,100.82,266524.0,99.4149,99.7312,99.1875,99.6818,266524.0
2024-08-13 09:30:00,100.87,101.22,100.77,101.06,20385.0,99.7312,100.0773,99.6324,99.9191,20385.0
2024-08-13 10:00:00,101.02,101.03,100.48,100.57,26533.0,99.8795,99.8894,99.3456,99.4346,26533.0
2024-08-13 10:30:00,100.52,100.52,100.05,100.22,222500.0,99.3852,99.3852,98.9205,99.0886,222500.0
2024-08-13 11:00:00,100.22,100.41,100.0,100.17,34083.0,99.0886,99.2764,98.8711,99.0391,34083.0
2024-08-13 11:30:00,100.18,100.18,99.98,100.04,37841.0,99.049,99.049,98.8513,98.9106,37841.0
2024-08-13 12:00:00,100.08,100.29,99.96,100.0,61911.0,98.9502,99.1578,98.8315,98.8711,61911.0
2024-08-13 12:30:00,99.99,100.23,99.96,100.12,35931.0,98.8612,99.0985,98.8315,98.9897,35931.0
2024-08-13 13:00:00,100.1,100.21,99.86,100.13,94396.0,98.9699,99.0787,98.7326,98.9996,94396.0
2024-08-13 13:30:00,100.13,100.2,100.01,100.16,31720.0,98.9996,99.0688,98.881,99.0293,31720.0
2024-08-13 14:00:00,100.15,100.2,99.82,99.83,30552.0,99.0194,99.0688,98.6931,98.703,30552.0
2024-08-13 14:30:00,99.82,99.97,99.76,99.81,30240.0,98.6931,98.8414,98.6338,98.6832,30240.0
2024-08-13 15:00:00,99.81,100.14,99.8,100.11,39561.0,98.6832,99.0095,98.6733,98.9798,39561.0
2024-08-13 15:30:00,100.11,100.21,99.92,100.18,268581.0,98.9798,99.0787,98.792,99.049,268581.0
2024-08-14 09:30:00,99.98,100.63,99.98,100.41,20460.0,98.8513,99.494,98.8513,99.2764,20460.0
2024-08-14 10:00:00,100.3,100.71,100.22,100.65,32018.0,99.1677,99.573,99.0886,99.5137,32018.0
2024-08-14 10:30:00,100.57,100.72,100.29,100.45,23894.0,99.4346,99.5829,99.1578,99.316,23894.0
2024-08-14 11:00:00,100.45,100.55,100.41,100.42,20231.0,99.316,99.4149,99.2764,99.2863,20231.0
2024-08-14 11:30:00,100.42,100.62,100.41,100.5,13100.0,99.2863,99.4841,99.2764,99.3654,13100.0
2024-08-14 12:00:00,100.5,100.68,100.45,100.65,13778.0,99.3654,99.5434,99.316,99.5137,13778.0
2024-08-14 12:30:00,100.66,100.79,100.64,100.76,9079.0,99.5236,99.6521,99.5038,99.6225,9079.0
2024-08-14 13:00:00,100.76,100.76,100.46,100.56,13471.0,99.6225,99.6225,99.3259,99.4247,13471.0
2024-08-14 13:30:00,100.56,100.68,100.47,100.49,13967.0,99.4247,99.5434,99.3358,99.3555,13967.0
2024-08-14 14:00:00,100.5,100.54,100.42,100.44,15059.0,99.3654,99.405,99.2863,99.3061,15059.0
2024-08-14 14:30:00,100.45,100.69,100.44,100.66,10971.0,99.316,99.5533,99.3061,99.5236,10971.0
2024-08-14 15:00:00,100.68,100.74,100.5,100.53,22428.0,99.5434,99.6027,99.3654,99.3951,22428.0
2024-08-14 15:30:00,100.53,100.68,100.43,100.44,134354.0,99.3951,99.5434,99.2962,99.3061,134354.0
2024-08-15 09:30:00,100.64,101.02,99.59,99.67,46325.0,99.7862,100.163,98.7451,98.8244,46325.0
2024-08-15 10:00:00,99.61,99.76,99.01,99.26,71082.0,98.7649,98.9137,98.17,98.4179,71082.0
2024-08-15 10:30:00,99.29,99.55,99.14,99.55,19069.0,98.4477,98.7055,98.2989,98.7055,19069.0
2024-08-15 11:00:00,99.51,99.67,99.45,99.67,14009.0,98.6658,98.8244,98.6063,98.8244,14009.0
2024-08-15 11:30:00,99.62,99.94,99.62,99.85,10440.0,98.7749,99.0921,98.7749,99.0029,10440.0
2024-08-15 12:00:00,99.85,100.0,99.81,99.95,9170.0,99.0029,99.1516,98.9633,99.1021,9170.0
2024-08-15 12:30:00,99.91,100.0,99.77,99.84,12125.0,99.0624,99.1516,98.9236,98.993,12125.0
2024-08-15 13:00:00,99.85,100.01,99.76,99.96,10656.0,99.0029,99.1616,98.9137,99.112,10656.0
2024-08-15 13:30:00,99.96,99.99,99.78,99.8,15973.0,99.112,99.1417,98.9335,98.9533,15973.0
2024-08-15 14:00:00,99.82,99.93,99.71,99.76,19590.0,98.9732,99.0822,98.8641,98.9137,19590.0
2024-08-15 14:30:00,99.79,99.85,99.69,99.79,14530.0,98.9434,99.0029,98.8443,98.9434,14530.0
2024-08-15 15:00:00,99.79,99.92,99.78,99.89,29364.0,98.9434,99.0723,98.9335,99.0426,29364.0
2024-08-15 15:30:00,99.87,100.0,99.68,99.98,151591.0,99.0227,99.1516,98.8344,99.1318,151591.0
2024-08-16 09:30:00,99.95,99.95,99.22,99.28,57622.0,99.1021,99.1021,98.3783,98.4377,57622.0
2024-08-16 10:00:00,99.27,99.56,99.06,99.27,124182.0,98.4278,98.7154,98.2196,98.4278,124182.0
2024-08-16 10:30:00,99.28,99.65,99.25,99.44,98814.0,98.4377,98.8046,98.408,98.5964,98814.0
2024-08-16 11:00:00,99.48,99.72,99.44,99.64,24950.0,98.6361,98.874,98.5964,98.7947,24950.0
2024-08-16 11:30:00,99.69,100.08,99.62,100.0,48637.0,98.8443,99.231,98.7749,99.1516,48637.0
2024-08-16 12:00:00,99.98,100.12,99.96,99.97,28501.0,99.1318,99.2706,99.112,99.1219,28501.0
2024-08-16 12:30:00,99.97,100.04,99.91,99.98,38235.0,99.1219,99.1913,99.0624,99.1318,38235.0
2024-08-16 13:00:00,100.0,100.05,99.92,100.0,37576.0,99.1516,99.2012,99.0723,99.1516,37576.0
2024-08-16 13:30:00,100.0,100.19,100.0,100.14,40850.0,99.1516,99.34,99.1516,99.2905,40850.0
2024-08-16 14:00:00,100.14,100.19,99.98,100.06,31816.0,99.2905,99.34,99.1318,99.2111,31816.0
2024-08-16 14:30:00,100.06,100.1,99.95,100.06,78096.0,99.2111,99.2508,99.1021,99.2111,78096.0
2024-08-16 15:00:00,100.07,100.17,99.97,100.0,62205.0,99.221,99.3202,99.1219,99.1516,62205.0
2024-08-16 15:30:00,99.97,100.16,99.68,100.0,314367.0,99.1219,99.3103,98.8344,99.1516,314367.0
2024-08-19 09:30:00,99.91,100.43,99.77,100.34,77930.0,99.0624,99.578,98.9236,99.4888,77930.0
2024-08-19 10:00:00,100.4,100.59,100.05,100.1,32907.0,99.5482,99.7366,99.2012,99.2508,32907.0
2024-08-19 10:30:00,100.08,100.38,100.07,100.32,48372.0,99.231,99.5284,99.221,99.4689,48372.0
2024-08-19 11:00:00,100.34,100.34,99.97,100.17,25207.0,99.4888,99.4888,99.1219,99.3202,25207.0
2024-08-19 11:30:00,100.17,100.26,100.11,100.26,20416.0,99.3202,99.4094,99.2607,99.4094,20416.0
2024-08-19 12:00:00,100.24,100.35,100.2,100.27,22442.0,99.3896,99.4987,99.3499,99.4193,22442.0
2024-08-19 12:30:00,100.29,100.59,100.27,100.56,19103.0,99.4392,99.7366,99.4193,99.7069,19103.0
2024-08-19 13:00:00,100.55,100.57,100.34,100.37,15888.0,99.697,99.7168,99.4888,99.5185,15888.0
2024-08-19 13:30:00,100.39,100.42,100.25,100.38,17154.0,99.5383,99.5681,99.3995,99.5284,17154.0
2024-08-19 14:00:00,100.38,100.4,100.17,100.27,26381.0,99.5284,99.5482,99.3202,99.4193,26381.0
2024-08-19 14:30:00,100.28,100.32,100.17,100.31,21075.0,99.4293,99.4689,99.3202,99.459,21075.0
2024-08-19 15:00:00,100.29,100.3,100.17,100.21,33993.0,99.4392,99.4491,99.3202,99.3599,33993.0
2024-08-19 15:30:00,100.22,100.25,99.97,100.16,258984.0,99.3698,99.3995,99.1219,99.3103,258984.0
2024-08-20 09:30:00,99.98,100.35,99.81,100.16,22415.0,99.1318,99.4987,98.9633,99.3103,22415.0
2024-08-20 10:00:00,100.16,100.61,100.09,100.51,25232.0,99.3103,99.7565,99.2409,99.6573,25232.0
2024-08-20 10:30:00,100.48,100.74,100.45,100.74,14366.0,99.6276,99.8854,99.5978,99.8854,14366.0
2024-08-20 11:00:00,100.73,100.89,100.66,100.83,15649.0,99.8754,100.0341,99.806,99.9746,15649.0
2024-08-20 11:30:00,100.85,100.97,100.62,100.92,29829.0,99.9944,100.1134,99.7664,100.0638,29829.0
2024-08-20 12:00:00,100.92,100.92,100.76,100.86,20701.0,100.0638,100.0638,99.9052,100.0043,20701.0
2024-08-20 12:30:00,100.86,100.93,100.8,100.86,9810.0,100.0043,100.0738,99.9449,100.0043,9810.0
2024-08-20 13:00:00,100.86,101.08,100.82,100.93,13964.0,100.0043,100.2225,99.9647,100.0738,13964.0
2024-08-20 13:30:00,100.96,100.98,100.77,100.8,17173.0,100.1035,100.1233,99.9151,99.9449,17173.0
2024-08-20 14:00:00,100.81,101.15,100.79,101.13,29073.0,99.9548,100.2919,99.9349,100.2721,29073.0
2024-08-20 14:30:00,101.1,101.13,100.9,100.93,21710.0,100.2423,100.2721,100.044,100.0738,21710.0
2024-08-20 15:00:00,100.93,101.17,100.88,101.16,34936.0,100.0738,100.3117,100.0242,100.3018,34936.0
2024-08-20 15:30:00,101.15,101.65,101.15,101.62,249655.0,100.2919,100.7876,100.2919,100.7579,249655.0
2024-08-21 09:30:00,101.57,102.84,101.57,102.76,40276.0,100.7083,101.9675,100.7083,101.8882,40276.0
2024-08-21 10:00:00,102.74,102.74,101.86,102.02,19711.0,101.8684,101.8684,100.9959,101.1545,19711.0
2024-08-21 10:30:00,101.99,102.18,101.93,101.93,24891.0,101.1248,101.3131,101.0653,101.0653,24891.0
2024-08-21 11:00:00,101.91,102.22,101.89,102.2,10440.0,101.0454,101.3528,101.0256,101.333,10440.0
2024-08-21 11:30:00,102.2,102.31,102.08,102.12,11064.0,101.333,101.442,101.214,101.2537,11064.0
2024-08-21 12:00:00,102.15,102.37,102.13,102.37,11936.0,101.2834,101.5015,101.2636,101.5015,11936.0
2024-08-21 12:30:00,102.35,102.45,102.31,102.35,10307.0,101.4817,101.5809,101.442,101.4817,10307.0
2024-08-21 13:00:00,102.38,102.48,102.34,102.38,14400.0,101.5114,101.6106,101.4718,101.5114,14400.0
2024-08-21 13:30:00,102.35,102.4,102.24,102.31,12248.0,101.4817,101.5313,101.3726,101.442,12248.0
2024-08-21 14:00:00,102.33,102.45,102.27,102.36,11241.0,101.4619,101.5809,101.4024,101.4916,11241.0
2024-08-21 14:30:00,102.36,102.4,102.15,102.21,23339.0,101.4916,101.5313,101.2834,101.3429,23339.0
2024-08-21 15:00:00,102.22,102.25,101.98,102.03,35895.0,101.3528,101.3826,101.1148,101.1644,35895.0
2024-08-21 15:30:00,102.02,102.42,101.78,102.38,102000.0,101.1545,101.5511,100.9165,101.5114,102000.0
2024-08-22 09:30:00,103.15,103.28,102.83,102.98,42803.0,102.2749,102.4038,101.9576,102.1064,42803.0
2024-08-22 10:00:00,103.02,103.14,102.83,102.97,22535.0,102.146,102.265,101.9576,102.0964,22535.0
2024-08-22 10:30:00,102.98,103.2,102.86,102.92,34330.0,102.1064,102.3245,101.9874,102.0469,34330.0
2024-08-22 11:00:00,102.92,103.05,102.72,102.9,16738.0,102.0469,102.1758,101.8486,102.027,16738.0
2024-08-22 11:30:00,102.94,103.06,102.89,102.92,19127.0,102.0667,102.1857,102.0171,102.0469,19127.0
2024-08-22 12:00:00,102.89,102.98,102.68,102.7,43935.0,102.0171,102.1064,101.8089,101.8287,43935.0
2024-08-22 12:30:00,102.74,102.88,102.65,102.69,16386.0,101.8684,102.0072,101.7792,101.8188,16386.0
2024-08-22 13:00:00,102.72,102.82,102.62,102.62,13106.0,101.8486,101.9477,101.7494,101.7494,13106.0
2024-08-22 13:30:00,102.61,102.72,102.41,102.47,23526.0,101.7395,101.8486,101.5412,101.6007,23526.0
2024-08-22 14:00:00,102.47,102.65,102.44,102.65,24715.0,101.6007,101.7792,101.5709,101.7792,24715.0
2024-08-22 14:30:00,102.6,102.71,102.5,102.53,28369.0,101.7296,101.8386,101.6304,101.6602,28369.0
2024-08-22 15:00:00,102.54,102.67,102.49,102.6,21104.0,101.6701,101.799,101.6205,101.7296,21104.0
2024-08-22 15:30:00,102.63,102.7,102.48,102.64,100213.0,101.7593,101.8287,101.6106,101.7692,100213.0
2024-08-23 09:30:00,102.64,102.89,102.48,102.53,28228.0,101.7692,102.0171,101.6106,101.6602,28228.0
2024-08-23 10:00:00,102.53,102.6,101.58,101.58,31024.0,101.6602,101.7296,100.7182,100.7182,31024.0
2024-08-23 10:30:00,101.59,101.73,101.46,101.7,34916.0,100.7282,100.867,100.5993,100.8372,34916.0
2024-08-23 11:00:00,101.71,101.75,101.52,101.59,16200.0,100.8471,100.8868,100.6587,100.7282,16200.0
2024-08-23 11:30:00,101.59,101.72,101.47,101.47,14366.0,100.7282,100.857,100.6092,100.6092,14366.0
2024-08-23 12:00:00,101.44,101.47,101.21,101.47,25459.0,100.5794,100.6092,100.3514,100.6092,25459.0
2024-08-23 12:30:00,101.45,101.64,101.41,101.54,7524.0,100.5893,100.7777,100.5497,100.6786,7524.0
2024-08-23 13:00:00,101.57,101.57,101.43,101.48,9814.0,100.7083,100.7083,100.5695,100.6191,9814.0
2024-08-23 13:30:00,101.48,101.62,101.47,101.59,7493.0,100.6191,100.7579,100.6092,100.7282,7493.0
2024-08-23 14:00:00,101.58,101.67,101.54,101.57,10009.0,100.7182,100.8075,100.6786,100.7083,10009.0
2024-08-23 14:30:00,101.53,101.67,101.53,101.57,12677.0,100.6687,100.8075,100.6687,100.7083,12677.0
2024-08-23 15:00:00,101.59,101.84,101.59,101.84,13625.0,100.7282,100.976,100.7282,100.976,13625.0
2024-08-23 15:30:00,101.82,102.26,101.8,102.11,104736.0,100.9562,101.3925,100.9364,101.2437,104736.0
2024-08-26 09:30:00,102.0,102.41,101.85,102.32,25258.0,101.1347,101.5412,100.9859,101.452,25258.0
2024-08-26 10:00:00,102.28,102.64,102.22,102.44,26144.0,101.4123,101.7692,101.3528,101.5709,26144.0
2024-08-26 10:30:00,102.41,102.76,102.35,102.43,27909.0,101.5412,101.8882,101.4817,101.561,27909.0
2024-08-26 11:00:00,102.43,102.49,102.31,102.31,10489.0,101.561,101.6205,101.442,101.442,10489.0
2024-08-26 11:30:00,102.31,102.34,102.17,102.26,19916.0,101.442,101.4718,101.3032,101.3925,19916.0
2024-08-26 12:00:00,102.21,102.22,102.12,102.14,11698.0,101.3429,101.3528,101.2537,101.2735,11698.0
2024-08-26 12:30:00,102.16,102.24,102.07,102.2,13320.0,101.2933,101.3726,101.2041,101.333,13320.0
2024-08-26 13:00:00,102.23,102.33,102.21,102.27,10593.0,101.3627,101.4619,101.3429,101.4024,10593.0
2024-08-26 13:30:00,102.24,102.24,101.93,102.02,19994.0,101.3726,101.3726,101.0653,101.1545,19994.0
2024-08-26 14:00:00,102.03,102.07,101.89,101.91,11195.0,101.1644,101.2041,101.0256,101.0454,11195.0
2024-08-26 14:30:00,101.91,101.97,101.89,101.91,16067.0,101.0454,101.1049,101.0256,101.0454,16067.0
2024-08-26 15:00:00,101.92,102.03,101.9,101.98,27696.0,101.0554,101.1644,101.0355,101.1148,27696.0
2024-08-26 15:30:00,101.99,102.01,101.73,101.81,134464.0,101.1248,101.1446,100.867,100.9463,134464.0
2024-08-27 09:30:00,101.97,102.03,101.36,101.46,32405.0,101.1049,101.1644,100.5001,100.5993,32405.0
2024-08-27 10:00:00,101.4,101.45,100.98,101.22,40990.0,100.5398,100.5893,100.1233,100.3613,40990.0
2024-08-27 10:30:00,101.18,101.21,100.92,100.96,18265.0,100.3216,100.3514,100.0638,100.1035,18265.0
2024-08-27 11:00:00,101.06,101.13,100.97,101.01,14898.0,100.2026,100.2721,100.1134,100.1531,14898.0
2024-08-27 11:30:00,100.98,101.22,100.94,101.17,13223.0,100.1233,100.3613,100.0837,100.3117,13223.0
2024-08-27 12:00:00,101.19,101.25,101.04,101.14,12520.0,100.3315,100.391,100.1828,100.282,12520.0
2024-08-27 12:30:00,101.1,101.1,100.95,101.02,10072.0,100.2423,100.2423,100.0936,100.163,10072.0
2024-08-27 13:00:00,101.01,101.09,101.0,101.07,9060.0,100.1531,100.2324,100.1432,100.2126,9060.0
2024-08-27 13:30:00,101.08,101.08,100.88,100.95,6557.0,100.2225,100.2225,100.0242,100.0936,6557.0
2024-08-27 14:00:00,100.93,101.06,100.88,101.06,5591.0,100.0738,100.2026,100.0242,100.2026,5591.0
2024-08-27 14:30:00,101.08,101.13,101.03,101.04,11252.0,100.2225,100.2721,100.1729,100.1828,11252.0
2024-08-27 15:00:00,101.03,101.06,100.89,100.96,22600.0,100.1729,100.2026,100.0341,100.1035,22600.0
2024-08-27 15:30:00,100.97,101.17,100.75,101.13,129020.0,100.1134,100.3117,99.8953,100.2721,129020.0
2024-08-28 09:30:00,101.9,101.9,100.64,101.34,65836.0,101.0355,101.0355,99.7862,100.4803,65836.0
2024-08-28 10:00:00,101.34,101.78,101.18,101.57,66116.0,100.4803,100.9165,100.3216,100.7083,66116.0
2024-08-28 10:30:00,101.55,101.64,101.35,101.48,16267.0,100.6885,100.7777,100.4902,100.6191,16267.0
2024-08-28 11:00:00,101.5,101.75,101.36,101.69,18881.0,100.6389,100.8868,100.5001,100.8273,18881.0
2024-08-28 11:30:00,101.74,101.74,101.34,101.51,11157.0,100.8769,100.8769,100.4803,100.6488,11157.0
2024-08-28 12:00:00,101.49,101.59,101.44,101.53,13339.0,100.629,100.7282,100.5794,100.6687,13339.0
2024-08-28 12:30:00,101.57,101.57,101.42,101.51,15204.0,100.7083,100.7083,100.5596,100.6488,15204.0
2024-08-28 13:00:00,101.46,101.58,101.36,101.4,16648.0,100.5993,100.7182,100.5001,100.5398,16648.0
2024-08-28 13:30:00,101.4,101.5,101.17,101.26,18643.0,100.5398,100.6389,100.3117,100.401,18643.0
2024-08-28 14:00:00,101.2,101.38,101.16,101.16,12581.0,100.3415,100.5199,100.3018,100.3018,12581.0
2024-08-28 14:30:00,101.16,101.34,101.11,101.32,16929.0,100.3018,100.4803,100.2522,100.4604,16929.0
2024-08-28 15:00:00,101.34,101.45,101.24,101.42,28632.0,100.4803,100.5893,100.3811,100.5596,28632.0
2024-08-28 15:30:00,101.42,101.67,101.29,101.56,134659.0,100.5596,100.8075,100.4307,100.6984,134659.0
2024-08-29 09:30:00,101.75,101.78,100.99,101.06,28232.0,100.8868,100.9165,100.1332,100.2026,28232.0
2024-08-29 10:00:00,100.98,101.48,100.98,101.43,34269.0,100.1233,100.6191,100.1233,100.5695,34269.0
2024-08-29 10:30:00,101.45,101.7,101.38,101.43,33758.0,100.5893,100.8372,100.5199,100.5695,33758.0
2024-08-29 11:00:00,101.48,101.56,101.39,101.47,16443.0,100.6191,100.6984,100.5298,100.6092,16443.0
2024-08-29 11:30:00,101.48,101.48,101.27,101.34,9377.0,100.6191,100.6191,100.4109,100.4803,9377.0
2024-08-29 12:00:00,101.31,101.34,101.21,101.29,6142.0,100.4505,100.4803,100.3514,100.4307,6142.0
2024-08-29 12:30:00,101.27,101.32,101.2,101.31,10049.0,100.4109,100.4604,100.3415,100.4505,10049.0
2024-08-29 13:00:00,101.3,101.31,101.07,101.14,10773.0,100.4406,100.4505,100.2126,100.282,10773.0
2024-08-29 13:30:00,101.15,101.16,101.0,101.07,7062.0,100.2919,100.3018,100.1432,100.2126,7062.0
2024-08-29 14:00:00,101.05,101.31,101.01,101.23,20119.0,100.1927,100.4505,100.1531,100.3712,20119.0
2024-08-29 14:30:00,101.21,101.22,100.9,101.07,15965.0,100.3514,100.3613,100.044,100.2126,15965.0
2024-08-29 15:00:00,101.04,101.19,100.99,101.1,18437.0,100.1828,100.3315,100.1332,100.2423,18437.0
2024-08-29 15:30:00,101.12,101.15,100.65,100.76,84734.0,100.2621,100.2919,99.7961,99.9052,84734.0
2024-08-30 09:30:00,100.92,101.33,100.84,101.33,44643.0,100.0638,100.4704,99.9845,100.4704,44643.0
2024-08-30 10:00:00,101.31,101.62,101.25,101.6,12697.0,100.4505,100.7579,100.391,100.7381,12697.0
2024-08-30 10:30:00,101.57,101.87,101.57,101.87,23042.0,100.7083,101.0058,100.7083,101.0058,23042.0
2024-08-30 11:00:00,101.8,101.95,101.73,101.88,13261.0,100.9364,101.0851,100.867,101.0157,13261.0
2024-08-30 11:30:00,101.89,101.89,101.71,101.8,13178.0,101.0256,101.0256,100.8471,100.9364,13178.0
2024-08-30 12:00:00,101.78,101.82,101.41,101.44,18450.0,100.9165,100.9562,100.5497,100.5794,18450.0
2024-08-30 12:30:00,101.42,101.57,101.36,101.53,12078.0,100.5596,100.7083,100.5001,100.6687,12078.0
2024-08-30 13:00:00,101.54,101.56,101.46,101.55,16741.0,100.6786,100.6984,100.5993,100.6885,16741.0
2024-08-30 13:30:00,101.55,101.58,101.37,101.37,9254.0,100.6885,100.7182,100.51,100.51,9254.0
2024-08-30 14:00:00,101.32,101.56,101.31,101.52,16884.0,100.4604,100.6984,100.4505,100.6587,16884.0
2024-08-30 14:30:00,101.5,101.63,101.45,101.55,16171.0,100.6389,100.7678,100.5893,100.6885,16171.0
2024-08-30 15:00:00,101.57,101.89,101.54,101.79,41359.0,100.7083,101.0256,100.6786,100.9265,41359.0
2024-08-30 15:30:00,101.81,101.98,101.62,101.83,209352.0,100.9463,101.1148,100.7579,100.9661,209352.0
2024-09-03 09:30:00,101.96,103.9,101.78,103.83,142056.0,101.095,103.0186,100.9165,102.9491,142056.0
2024-09-03 10:00:00,104.0,104.9,103.67,104.59,89316.0,103.1177,104.0101,102.7905,103.7027,89316.0
2024-09-03 10:30:00,104.58,105.58,104.58,105.41,57790.0,103.6928,104.6843,103.6928,104.5157,57790.0
2024-09-03 11:00:00,105.47,105.71,104.61,104.64,78206.0,104.5752,104.8132,103.7225,103.7523,78206.0
2024-09-03 11:30:00,104.65,104.95,104.57,104.92,27619.0,103.7622,104.0596,103.6829,104.0299,27619.0
2024-09-03 12:00:00,104.88,105.08,104.73,105.01,41694.0,103.9902,104.1885,103.8415,104.1191,41694.0
2024-09-03 12:30:00,104.97,105.15,104.84,104.99,24912.0,104.0795,104.2579,103.9506,104.0993,24912.0
2024-09-03 13:00:00,105.0,105.43,104.91,105.41,22021.0,104.1092,104.5356,104.02,104.5157,22021.0
2024-09-03 13:30:00,105.41,105.55,105.35,105.53,22046.0,104.5157,104.6546,104.4563,104.6347,22046.0
2024-09-03 14:00:00,105.52,105.72,105.35,105.66,32195.0,104.6248,104.8231,104.4563,104.7636,32195.0
2024-09-03 14:30:00,105.67,105.7,105.33,105.4,30790.0,104.7735,104.8033,104.4364,104.5058,30790.0
2024-09-03 15:00:00,105.38,105.4,105.17,105.4,38943.0,104.486,104.5058,104.2778,104.5058,38943.0
2024-09-03 15:30:00,105.4,105.58,104.86,105.3,264444.0,104.5058,104.6843,103.9704,104.4067,264444.0
2024-09-04 09:30:00,105.51,106.27,105.08,105.87,44015.0,104.6149,105.3684,104.1885,104.9718,44015.0
2024-09-04 10:00:00,105.8,106.24,105.8,106.21,31490.0,104.9024,105.3387,104.9024,105.309,31490.0
2024-09-04 10:30:00,106.19,106.2,105.59,105.66,26418.0,105.2891,105.299,104.6942,104.7636,26418.0
2024-09-04 11:00:00,105.71,106.09,105.71,106.07,25932.0,104.8132,105.19,104.8132,105.1701,25932.0
2024-09-04 11:30:00,106.07,106.48,105.95,106.23,25628.0,105.1701,105.5767,105.0512,105.3288,25628.0
2024-09-04 12:00:00,106.27,106.29,105.82,105.85,21837.0,105.3684,105.3883,104.9223,104.952,21837.0
2024-09-04 12:30:00,105.83,105.87,105.69,105.74,30209.0,104.9322,104.9718,104.7934,104.8429,30209.0
2024-09-04 13:00:00,105.73,105.85,105.5,105.66,37958.0,104.833,104.952,104.605,104.7636,37958.0
2024-09-04 13:30:00,105.62,105.92,105.43,105.82,30689.0,104.724,105.0214,104.5356,104.9223,30689.0
2024-09-04 14:00:00,105.84,106.01,105.7,105.79,39608.0,104.9421,105.1107,104.8033,104.8925,39608.0
2024-09-04 14:30:00,105.82,105.94,105.79,105.92,33247.0,104.9223,105.0412,104.8925,105.0214,33247.0
2024-09-04 15:00:00,105.91,105.94,105.64,105.79,64484.0,105.0115,105.0412,104.7438,104.8925,64484.0
2024-09-04 15:30:00,105.78,106.35,105.63,106.24,216682.0,104.8826,105.4478,104.7339,105.3387,216682.0
2024-09-05 09:30:00,106.25,106.47,105.66,105.82,104188.0,105.3486,105.5668,104.7636,104.9223,104188.0
2024-09-05 10:00:00,105.87,106.05,105.45,106.03,110303.0,104.9718,105.1503,104.5554,105.1305,110303.0
2024-09-05 10:30:00,106.03,106.1,105.47,105.54,53009.0,105.1305,105.1999,104.5752,104.6446,53009.0
2024-09-05 11:00:00,105.57,105.65,105.19,105.27,33105.0,104.6744,104.7537,104.2976,104.3769,33105.0
2024-09-05 11:30:00,105.29,105.29,105.0,105.08,32197.0,104.3968,104.3968,104.1092,104.1885,32197.0
2024-09-05 12:00:00,105.08,105.08,104.81,104.94,49110.0,104.1885,104.1885,103.9208,104.0497,49110.0
2024-09-05 12:30:00,104.94,105.45,104.93,105.38,32632.0,104.0497,104.5554,104.0398,104.486,32632.0
2024-09-05 13:00:00,105.38,105.39,105.03,105.09,29249.0,104.486,104.4959,104.139,104.1985,29249.0
2024-09-05 13:30:00,105.05,105.19,104.92,105.11,32536.0,104.1588,104.2976,104.0299,104.2183,32536.0
2024-09-05 14:00:00,105.09,105.36,105.03,105.36,38472.0,104.1985,104.4662,104.139,104.4662,38472.0
2024-09-05 14:30:00,105.36,105.65,105.36,105.63,49658.0,104.4662,104.7537,104.4662,104.7339,49658.0
2024-09-05 15:00:00,105.64,105.66,105.12,105.3,57856.0,104.7438,104.7636,104.2282,104.4067,57856.0
2024-09-05 15:30:00,105.29,105.61,105.24,105.49,255387.0,104.3968,104.714,104.3472,104.5951,255387.0
2024-09-06 09:30:00,105.58,106.22,105.05,105.23,40314.0,104.6843,105.3189,104.1588,104.3373,40314.0
2024-09-06 10:00:00,105.18,105.3,104.86,105.15,29680.0,104.2877,104.4067,103.9704,104.2579,29680.0
2024-09-06 10:30:00,105.18,105.28,105.0,105.07,28339.0,104.2877,104.3868,104.1092,104.1786,28339.0
2024-09-06 11:00:00,105.09,105.49,105.0,105.25,36124.0,104.1985,104.5951,104.1092,104.3571,36124.0
2024-09-06 11:30:00,105.25,105.31,105.17,105.27,21182.0,104.3571,104.4166,104.2778,104.3769,21182.0
2024-09-06 12:00:00,105.29,105.54,105.23,105.54,35610.0,104.3968,104.6446,104.3373,104.6446,35610.0
2024-09-06 12:30:00,105.52,106.07,105.52,106.03,55899.0,104.6248,105.1701,104.6248,105.1305,55899.0
2024-09-06 13:00:00,106.01,106.04,105.64,105.74,24138.0,105.1107,105.1404,104.7438,104.8429,24138.0
2024-09-06 13:30:00,105.73,105.99,105.57,105.97,19483.0,104.833,105.0908,104.6744,105.071,19483.0
2024-09-06 14:00:00,105.97,106.0,105.83,105.97,27405.0,105.071,105.1007,104.9322,105.071,27405.0
2024-09-06 14:30:00,105.97,106.01,105.8,105.88,31830.0,105.071,105.1107,104.9024,104.9818,31830.0
2024-09-06 15:00:00,105.88,105.91,105.56,105.66,53356.0,104.9818,105.0115,104.6645,104.7636,53356.0
2024-09-06 15:30:00,105.67,105.67,105.08,105.24,212995.0,104.7735,104.7735,104.1885,104.3472,212995.0
2024-09-09 09:30:00,104.24,104.46,103.55,104.18,58834.0,103.3557,103.5738,102.6715,103.2962,58834.0
2024-09-09 10:00:00,104.16,104.42,104.08,104.27,56641.0,103.2763,103.5341,103.197,103.3854,56641.0
2024-09-09 10:30:00,104.26,105.13,104.26,105.05,33595.0,103.3755,104.2381,103.3755,104.1588,33595.0
2024-09-09 11:00:00,105.05,105.1,104.7,104.84,14126.0,104.1588,104.2084,103.8118,103.9506,14126.0
2024-09-09 11:30:00,104.82,105.05,104.73,104.93,52484.0,103.9307,104.1588,103.8415,104.0398,52484.0
2024-09-09 12:00:00,104.94,105.07,104.88,105.0,68950.0,104.0497,104.1786,103.9902,104.1092,68950.0
2024-09-09 12:30:00,105.0,105.32,104.99,105.26,40792.0,104.1092,104.4265,104.0993,104.367,40792.0
2024-09-09 13:00:00,105.24,105.33,105.14,105.31,34580.0,104.3472,104.4364,104.248,104.4166,34580.0
2024-09-09 13:30:00,105.32,105.33,105.13,105.18,36044.0,104.4265,104.4364,104.2381,104.2877,36044.0
2024-09-09 14:00:00,105.18,105.18,105.03,105.13,42430.0,104.2877,104.2877,104.139,104.2381,42430.0
2024-09-09 14:30:00,105.13,105.39,104.99,105.26,70927.0,104.2381,104.4959,104.0993,104.367,70927.0
2024-09-09 15:00:00,105.23,105.38,105.11,105.13,39465.0,104.3373,104.486,104.2183,104.2381,39465.0
2024-09-09 15:30:00,105.14,105.63,104.99,105.6,417382.0,104.248,104.7339,104.0993,104.7041,417382.0
2024-09-10 09:30:00,105.58,106.59,104.42,106.46,73083.0,104.6843,105.6857,103.5341,105.5568,73083.0
2024-09-10 10:00:00,106.37,106.37,105.82,106.09,43338.0,105.4676,105.4676,104.9223,105.19,43338.0
2024-09-10 10:30:00,106.05,106.56,106.05,106.39,35001.0,105.1503,105.656,105.1503,105.4874,35001.0
2024-09-10 11:00:00,106.38,106.61,106.31,106.42,35040.0,105.4775,105.7056,105.4081,105.5172,35040.0
2024-09-10 11:30:00,106.4,106.51,106.17,106.43,25720.0,105.4973,105.6064,105.2693,105.5271,25720.0
2024-09-10 12:00:00,106.46,106.47,106.19,106.44,21304.0,105.5568,105.5668,105.2891,105.537,21304.0
2024-09-10 12:30:00,106.44,106.46,106.09,106.09,25101.0,105.537,105.5568,105.19,105.19,25101.0
2024-09-10 13:00:00,106.13,106.19,106.04,106.11,29428.0,105.2296,105.2891,105.1404,105.2098,29428.0
2024-09-10 13:30:00,106.11,106.14,105.85,105.86,16374.0,105.2098,105.2396,104.952,104.9619,16374.0
2024-09-10 14:00:00,105.86,105.87,105.63,105.73,27984.0,104.9619,104.9718,104.7339,104.833,27984.0
2024-09-10 14:30:00,105.74,105.77,105.56,105.63,37164.0,104.8429,104.8727,104.6645,104.7339,37164.0
2024-09-10 15:00:00,105.63,105.81,105.5,105.75,48774.0,104.7339,104.9124,104.605,104.8529,48774.0
2024-09-10 15:30:00,105.73,106.22,105.7,105.93,218303.0,104.833,105.3189,104.8033,105.0313,218303.0
2024-09-11 09:30:00,105.64,105.99,103.97,103.97,25864.0,104.7438,105.0908,103.088,103.088,25864.0
2024-09-11 10:00:00,103.97,104.2,102.82,102.88,35602.0,103.088,103.316,101.9477,102.0072,35602.0
2024-09-11 10:30:00,102.92,103.77,102.91,103.7,42633.0,102.0469,102.8897,102.037,102.8203,42633.0
2024-09-11 11:00:00,103.69,103.92,103.5,103.56,30118.0,102.8103,103.0384,102.6219,102.6814,30118.0
2024-09-11 11:30:00,103.56,103.56,103.01,103.06,14304.0,102.6814,102.6814,102.1361,102.1857,14304.0
2024-09-11 12:00:00,103.03,103.2,102.85,102.85,23727.0,102.1559,102.3245,101.9775,101.9775,23727.0
2024-09-11 12:30:00,102.88,103.38,102.78,103.35,18401.0,102.0072,102.503,101.9081,102.4732,18401.0
2024-09-11 13:00:00,103.35,103.49,103.27,103.32,14545.0,102.4732,102.612,102.3939,102.4435,14545.0
2024-09-11 13:30:00,103.33,103.56,103.27,103.3,18610.0,102.4534,102.6814,102.3939,102.4236,18610.0
2024-09-11 14:00:00,103.31,103.35,103.1,103.1,17017.0,102.4336,102.4732,102.2253,102.2253,17017.0
2024-09-11 14:30:00,103.09,103.25,103.0,103.13,25128.0,102.2154,102.3741,102.1262,102.2551,25128.0
2024-09-11 15:00:00,103.15,103.2,103.05,103.17,35707.0,102.2749,102.3245,102.1758,102.2947,35707.0
2024-09-11 15:30:00,103.16,103.37,102.88,103.23,213097.0,102.2848,102.4931,102.0072,102.3542,213097.0
2024-09-12 09:30:00,103.02,103.36,102.49,102.52,26423.0,102.146,102.4831,101.6205,101.6503,26423.0
2024-09-12 10:00:00,102.46,102.97,102.37,102.73,27471.0,101.5908,102.0964,101.5015,101.8585,27471.0
2024-09-12 10:30:00,102.73,102.73,102.22,102.36,40423.0,101.8585,101.8585,101.3528,101.4916,40423.0
2024-09-12 11:00:00,102.41,102.57,102.29,102.4,19295.0,101.5412,101.6998,101.4222,101.5313,19295.0
2024-09-12 11:30:00,102.33,102.57,102.32,102.44,35450.0,101.4619,101.6998,101.452,101.5709,35450.0
2024-09-12 12:00:00,102.44,102.69,102.36,102.69,37333.0,101.5709,101.8188,101.4916,101.8188,37333.0
2024-09-12 12:30:00,102.7,103.1,102.7,103.09,21252.0,101.8287,102.2253,101.8287,102.2154,21252.0
2024-09-12 13:00:00,103.09,103.4,103.09,103.35,31796.0,102.2154,102.5228,102.2154,102.4732,31796.0
2024-09-12 13:30:00,103.37,103.52,103.29,103.46,83139.0,102.4931,102.6418,102.4137,102.5823,83139.0
2024-09-12 14:00:00,103.49,103.55,103.41,103.47,79633.0,102.612,102.6715,102.5327,102.5922,79633.0
2024-09-12 14:30:00,103.47,103.5,103.25,103.33,34183.0,102.5922,102.6219,102.3741,102.4534,34183.0
2024-09-12 15:00:00,103.34,103.64,103.22,103.64,41517.0,102.4633,102.7608,102.3443,102.7608,41517.0
2024-09-12 15:30:00,103.64,103.81,103.48,103.58,153841.0,102.7608,102.9293,102.6021,102.7013,153841.0
2024-09-13 09:30:00,103.32,103.95,102.97,103.95,37747.0,102.4435,103.0681,102.0964,103.0681,37747.0
2024-09-13 10:00:00,103.96,104.01,103.62,103.81,41903.0,103.078,103.1276,102.7409,102.9293,41903.0
2024-09-13 10:30:00,103.81,104.12,103.75,103.99,28004.0,102.9293,103.2367,102.8698,103.1078,28004.0
2024-09-13 11:00:00,103.98,104.14,103.77,104.05,40721.0,103.0979,103.2565,102.8897,103.1673,40721.0
2024-09-13 11:30:00,104.08,104.25,104.01,104.11,34009.0,103.197,103.3656,103.1276,103.2268,34009.0
2024-09-13 12:00:00,104.09,104.12,103.82,103.83,27438.0,103.2069,103.2367,102.9392,102.9491,27438.0
2024-09-13 12:30:00,103.84,104.0,103.81,103.85,15891.0,102.9591,103.1177,102.9293,102.969,15891.0
2024-09-13 13:00:00,103.83,103.87,103.71,103.81,27047.0,102.9491,102.9888,102.8302,102.9293,27047.0
2024-09-13 13:30:00,103.78,103.9,103.74,103.76,28816.0,102.8996,103.0186,102.8599,102.8797,28816.0
2024-09-13 14:00:00,103.76,103.98,103.75,103.78,32664.0,102.8797,103.0979,102.8698,102.8996,32664.0
2024-09-13 14:30:00,103.78,103.8,103.62,103.66,22413.0,102.8996,102.9194,102.7409,102.7806,22413.0
2024-09-13 15:00:00,103.66,103.87,103.65,103.83,28994.0,102.7806,102.9888,102.7707,102.9491,28994.0
2024-09-13 15:30:00,103.84,104.2,103.66,104.04,132704.0,102.9591,103.316,102.7806,103.1574,132704.0
2024-09-16 09:30:00,104.3,105.25,104.3,104.58,78235.0,103.4152,104.3571,103.4152,103.6928,78235.0
2024-09-16 10:00:00,104.66,105.0,104.42,105.0,21401.0,103.7721,104.1092,103.5341,104.1092,21401.0
2024-09-16 10:30:00,104.96,105.24,104.9,105.1,30929.0,104.0696,104.3472,104.0101,104.2084,30929.0
2024-09-16 11:00:00,105.05,105.17,104.76,104.8,23954.0,104.1588,104.2778,103.8713,103.9109,23954.0
2024-09-16 11:30:00,104.84,105.05,104.82,104.95,12485.0,103.9506,104.1588,103.9307,104.0596,12485.0
2024-09-16 12:00:00,104.95,105.16,104.87,105.05,20501.0,104.0596,104.2679,103.9803,104.1588,20501.0
2024-09-16 12:30:00,105.02,105.12,104.95,104.98,15687.0,104.1291,104.2282,104.0596,104.0894,15687.0
2024-09-16 13:00:00,104.97,105.07,104.94,105.07,12697.0,104.0795,104.1786,104.0497,104.1786,12697.0
2024-09-16 13:30:00,105.06,105.1,104.92,105.0,11115.0,104.1687,104.2084,104.0299,104.1092,11115.0
2024-09-16 14:00:00,105.0,105.15,104.97,105.1,20434.0,104.1092,104.2579,104.0795,104.2084,20434.0
2024-09-16 14:30:00,105.1,105.31,105.1,105.23,21051.0,104.2084,104.4166,104.2084,104.3373,21051.0
2024-09-16 15:00:00,105.24,105.24,105.11,105.22,26263.0,104.3472,104.3472,104.2183,104.3274,26263.0
2024-09-16 15:30:00,105.22,105.33,105.04,105.22,150542.0,104.3274,104.4364,104.1489,104.3274,150542.0
2024-09-17 09:30:00,104.1,105.09,103.95,104.71,91456.0,103.2169,104.1985,103.0681,103.8217,91456.0
2024-09-17 10:00:00,104.71,105.06,104.7,104.71,23806.0,103.8217,104.1687,103.8118,103.8217,23806.0
2024-09-17 10:30:00,104.75,104.75,104.31,104.46,31002.0,103.8613,103.8613,103.4251,103.5738,31002.0
2024-09-17 11:00:00,104.47,104.56,104.32,104.48,24719.0,103.5837,103.673,103.435,103.5936,24719.0
2024-09-17 11:30:00,104.47,104.66,104.22,104.53,43036.0,103.5837,103.7721,103.3358,103.6432,43036.0
2024-09-17 12:00:00,104.53,104.7,104.47,104.61,26935.0,103.6432,103.8118,103.5837,103.7225,26935.0
2024-09-17 12:30:00,104.6,104.68,104.17,104.38,39674.0,103.7126,103.7919,103.2863,103.4945,39674.0
2024-09-17 13:00:00,104.38,104.46,104.28,104.3,17154.0,103.4945,103.5738,103.3953,103.4152,17154.0
2024-09-17 13:30:00,104.26,104.26,103.79,103.95,27491.0,103.3755,103.3755,102.9095,103.0681,27491.0
2024-09-17 14:00:00,103.95,104.18,103.94,103.99,24944.0,103.0681,103.2962,103.0582,103.1078,24944.0
2024-09-17 14:30:00,103.98,104.17,103.98,104.06,24762.0,103.0979,103.2863,103.0979,103.1772,24762.0
2024-09-17 15:00:00,104.06,104.06,103.86,103.93,33013.0,103.1772,103.1772,102.9789,103.0483,33013.0
2024-09-17 15:30:00,103.95,103.97,103.67,103.87,202220.0,103.0681,103.088,102.7905,102.9888,202220.0
2024-09-18 09:30:00,103.7,104.14,103.52,103.99,42779.0,102.8203,103.2565,102.6418,103.1078,42779.0
2024-09-18 10:00:00,103.96,103.96,103.62,103.78,34060.0,103.078,103.078,102.7409,102.8996,34060.0
2024-09-18 10:30:00,103.81,103.82,103.51,103.54,32223.0,102.9293,102.9392,102.6319,102.6616,32223.0
2024-09-18 11:00:00,103.55,103.57,103.35,103.35,30032.0,102.6715,102.6914,102.4732,102.4732,30032.0
2024-09-18 11:30:00,103.35,103.62,103.2,103.53,33530.0,102.4732,102.7409,102.3245,102.6517,33530.0
2024-09-18 12:00:00,103.55,103.56,103.32,103.42,21794.0,102.6715,102.6814,102.4435,102.5426,21794.0
2024-09-18 12:30:00,103.41,103.53,103.37,103.48,21098.0,102.5327,102.6517,102.4931,102.6021,21098.0
2024-09-18 13:00:00,103.48,103.58,103.38,103.44,19086.0,102.6021,102.7013,102.503,102.5625,19086.0
2024-09-18 13:30:00,103.41,103.43,103.13,103.13,19881.0,102.5327,102.5525,102.2551,102.2551,19881.0
2024-09-18 14:00:00,103.12,103.53,102.6,102.62,44746.0,102.2452,102.6517,101.7296,101.7494,44746.0
2024-09-18 14:30:00,102.62,102.77,101.89,102.35,42247.0,101.7494,101.8981,101.0256,101.4817,42247.0
2024-09-18 15:00:00,102.34,102.99,102.27,102.68,48618.0,101.4718,102.1163,101.4024,101.8089,48618.0
2024-09-18 15:30:00,102.68,102.75,102.41,102.61,162174.0,101.8089,101.8783,101.5412,101.7395,162174.0
2024-09-19 09:30:00,102.39,102.96,102.13,102.7,116030.0,101.5214,102.0865,101.2636,101.8287,116030.0
2024-09-19 10:00:00,102.64,103.16,102.31,102.48,70128.0,101.7692,102.2848,101.442,101.6106,70128.0
2024-09-19 10:30:00,102.51,102.72,102.36,102.64,27533.0,101.6403,101.8486,101.4916,101.7692,27533.0
2024-09-19 11:00:00,102.63,102.64,101.99,101.99,20086.0,101.7593,101.7692,101.1248,101.1248,20086.0
2024-09-19 11:30:00,102.06,102.19,101.85,102.03,21077.0,101.1942,101.3231,100.9859,101.1644,21077.0
2024-09-19 12:00:00,102.04,102.24,102.04,102.19,25757.0,101.1743,101.3726,101.1743,101.3231,25757.0
2024-09-19 12:30:00,102.17,102.22,101.94,101.94,19880.0,101.3032,101.3528,101.0752,101.0752,19880.0
2024-09-19 13:00:00,101.93,102.15,101.93,102.07,14818.0,101.0653,101.2834,101.0653,101.2041,14818.0
2024-09-19 13:30:00,102.09,102.18,102.06,102.07,18057.0,101.2239,101.3131,101.1942,101.2041,18057.0
2024-09-19 14:00:00,102.07,102.21,101.83,102.13,21959.0,101.2041,101.3429,100.9661,101.2636,21959.0
2024-09-19 14:30:00,102.19,102.25,102.12,102.22,23037.0,101.3231,101.3826,101.2537,101.3528,23037.0
2024-09-19 15:00:00,102.22,102.27,101.96,101.98,31103.0,101.3528,101.4024,101.095,101.1148,31103.0
2024-09-19 15:30:00,101.95,102.0,101.56,101.6,153171.0,101.0851,101.1347,100.6984,100.7381,153171.0
2024-09-20 09:30:00,101.59,102.29,101.59,102.15,278182.0,100.7282,101.4222,100.7282,101.2834,278182.0
2024-09-20 10:00:00,102.15,102.26,101.75,102.02,54672.0,101.2834,101.3925,100.8868,101.1545,54672.0
2024-09-20 10:30:00,102.05,102.42,101.96,102.29,24850.0,101.1842,101.5511,101.095,101.4222,24850.0
2024-09-20 11:00:00,102.24,102.86,102.21,102.86,17691.0,101.3726,101.9874,101.3429,101.9874,17691.0
2024-09-20 11:30:00,102.86,102.89,102.57,102.6,27596.0,101.9874,102.0171,101.6998,101.7296,27596.0
2024-09-20 12:00:00,102.64,102.66,102.42,102.58,10160.0,101.7692,101.7891,101.5511,101.7098,10160.0
2024-09-20 12:30:00,102.6,102.91,102.6,102.75,14326.0,101.7296,102.037,101.7296,101.8783,14326.0
2024-09-20 13:00:00,102.77,103.28,102.77,103.27,35518.0,101.8981,102.4038,101.8981,102.3939,35518.0
2024-09-20 13:30:00,103.3,103.53,103.21,103.5,63264.0,102.4236,102.6517,102.3344,102.6219,63264.0
2024-09-20 14:00:00,103.5,103.52,103.25,103.34,220152.0,102.6219,102.6418,102.3741,102.4633,220152.0
2024-09-20 14:30:00,103.34,103.84,103.33,103.74,197836.0,102.4633,102.9591,102.4534,102.8599,197836.0
2024-09-20 15:00:00,103.73,103.82,103.53,103.78,85635.0,102.85,102.9392,102.6517,102.8996,85635.0
2024-09-20 15:30:00,103.78,103.83,102.91,103.42,579454.0,102.8996,102.9491,102.037,102.5426,579454.0
2024-09-23 09:30:00,102.88,103.67,102.5,102.84,60064.0,102.0072,102.7905,101.6304,101.9675,60064.0
2024-09-23 10:00:00,102.79,104.01,102.77,103.68,87790.0,101.918,103.1276,101.8981,102.8004,87790.0
2024-09-23 10:30:00,103.67,103.68,103.11,103.38,107281.0,102.7905,102.8004,102.2353,102.503,107281.0
2024-09-23 11:00:00,103.38,104.07,103.37,103.93,36750.0,102.503,103.1871,102.4931,103.0483,36750.0
2024-09-23 11:30:00,103.96,104.07,103.51,103.57,23583.0,103.078,103.1871,102.6319,102.6914,23583.0
2024-09-23 12:00:00,103.57,104.15,103.57,104.13,18221.0,102.6914,103.2664,102.6914,103.2466,18221.0
2024-09-23 12:30:00,104.15,104.15,103.72,103.74,16808.0,103.2664,103.2664,102.8401,102.8599,16808.0
2024-09-23 13:00:00,103.73,103.84,103.63,103.84,16456.0,102.85,102.9591,102.7508,102.9591,16456.0
2024-09-23 13:30:00,103.85,103.92,103.7,103.85,23633.0,102.969,103.0384,102.8203,102.969,23633.0
2024-09-23 14:00:00,103.84,103.86,103.4,103.42,23963.0,102.9591,102.9789,102.5228,102.5426,23963.0
2024-09-23 14:30:00,103.4,103.46,103.16,103.24,28987.0,102.5228,102.5823,102.2848,102.3642,28987.0
2024-09-23 15:00:00,103.21,103.38,103.12,103.38,31785.0,102.3344,102.503,102.2452,102.503,31785.0
2024-09-23 15:30:00,103.36,103.66,103.36,103.51,201874.0,102.4831,102.7806,102.4831,102.6319,201874.0
2024-09-24 09:30:00,103.58,104.61,103.0,104.41,39457.0,102.7013,103.7225,102.1262,103.5242,39457.0
2024-09-24 10:00:00,104.45,104.55,103.83,104.01,31098.0,103.5639,103.663,102.9491,103.1276,31098.0
2024-09-24 10:30:00,104.0,104.15,103.88,104.03,26946.0,103.1177,103.2664,102.9987,103.1475,26946.0
2024-09-24 11:00:00,103.99,103.99,103.65,103.7,34006.0,103.1078,103.1078,102.7707,102.8203,34006.0
2024-09-24 11:30:00,103.7,103.75,103.43,103.48,19923.0,102.8203,102.8698,102.5525,102.6021,19923.0
2024-09-24 12:00:00,103.46,103.49,103.31,103.41,13377.0,102.5823,102.612,102.4336,102.5327,13377.0
2024-09-24 12:30:00,103.41,103.52,103.38,103.42,20012.0,102.5327,102.6418,102.503,102.5426,20012.0
2024-09-24 13:00:00,103.44,103.45,103.22,103.25,16286.0,102.5625,102.5724,102.3443,102.3741,16286.0
2024-09-24 13:30:00,103.29,103.56,103.23,103.31,73052.0,102.4137,102.6814,102.3542,102.4336,73052.0
2024-09-24 14:00:00,103.3,103.45,103.25,103.43,14047.0,102.4236,102.5724,102.3741,102.5525,14047.0
2024-09-24 14:30:00,103.42,103.45,103.27,103.34,42904.0,102.5426,102.5724,102.3939,102.4633,42904.0
2024-09-24 15:00:00,103.34,103.64,103.33,103.64,55907.0,102.4633,102.7608,102.4534,102.7608,55907.0
2024-09-24 15:30:00,103.64,103.66,103.0,103.14,320330.0,102.7608,102.7806,102.1262,102.265,320330.0
2024-09-25 09:30:00,103.99,104.25,103.32,103.58,45468.0,103.1078,103.3656,102.4435,102.7013,45468.0
2024-09-25 10:00:00,103.66,103.66,103.03,103.3,26800.0,102.7806,102.7806,102.1559,102.4236,26800.0
2024-09-25 10:30:00,103.35,103.35,102.82,103.11,14417.0,102.4732,102.4732,101.9477,102.2353,14417.0
2024-09-25 11:00:00,103.17,103.29,103.06,103.23,15148.0,102.2947,102.4137,102.1857,102.3542,15148.0
2024-09-25 11:30:00,103.26,103.32,103.13,103.26,14963.0,102.384,102.4435,102.2551,102.384,14963.0
2024-09-25 12:00:00,103.24,103.32,103.13,103.2,8338.0,102.3642,102.4435,102.2551,102.3245,8338.0
2024-09-25 12:30:00,103.23,103.23,102.99,103.16,9452.0,102.3542,102.3542,102.1163,102.2848,9452.0
2024-09-25 13:00:00,103.17,103.24,103.04,103.05,13785.0,102.2947,102.3642,102.1658,102.1758,13785.0
2024-09-25 13:30:00,103.02,103.16,102.99,103.09,9933.0,102.146,102.2848,102.1163,102.2154,9933.0
2024-09-25 14:00:00,103.05,103.1,102.97,103.0,8363.0,102.1758,102.2253,102.0964,102.1262,8363.0
2024-09-25 14:30:00,103.01,103.11,102.96,103.1,12614.0,102.1361,102.2353,102.0865,102.2253,12614.0
2024-09-25 15:00:00,103.11,103.12,103.06,103.1,16556.0,102.2353,102.2452,102.1857,102.2253,16556.0
2024-09-25 15:30:00,103.11,103.29,102.87,102.94,151049.0,102.2353,102.4137,101.9973,102.0667,151049.0
2024-09-26 09:30:00,102.66,103.12,102.21,102.78,67907.0,101.7891,102.2452,101.3429,101.9081,67907.0
2024-09-26 10:00:00,102.77,103.37,102.69,103.37,140077.0,101.8981,102.4931,101.8188,102.4931,140077.0
2024-09-26 10:30:00,103.37,103.64,103.23,103.58,45600.0,102.4931,102.7608,102.3542,102.7013,45600.0
2024-09-26 11:00:00,103.57,103.67,102.93,103.1,42414.0,102.6914,102.7905,102.0568,102.2253,42414.0
2024-09-26 11:30:00,103.11,103.14,102.85,102.94,29666.0,102.2353,102.265,101.9775,102.0667,29666.0
2024-09-26 12:00:00,102.92,103.24,102.87,103.11,30427.0,102.0469,102.3642,101.9973,102.2353,30427.0
2024-09-26 12:30:00,103.11,103.16,103.03,103.16,18958.0,102.2353,102.2848,102.1559,102.2848,18958.0
2024-09-26 13:00:00,103.19,103.22,102.95,103.21,21817.0,102.3146,102.3443,102.0766,102.3344,21817.0
2024-09-26 13:30:00,103.21,103.22,103.04,103.09,19341.0,102.3344,102.3443,102.1658,102.2154,19341.0
2024-09-26 14:00:00,103.09,103.1,102.92,102.94,21425.0,102.2154,102.2253,102.0469,102.0667,21425.0
2024-09-26 14:30:00,102.93,102.98,102.91,102.96,20076.0,102.0568,102.1064,102.037,102.0865,20076.0
2024-09-26 15:00:00,102.97,103.01,102.65,102.72,29736.0,102.0964,102.1361,101.7792,101.8486,29736.0
2024-09-26 15:30:00,102.72,102.99,102.64,102.92,187717.0,101.8486,102.1163,101.7692,102.0469,187717.0
2024-09-27 09:30:00,103.08,104.16,102.94,103.98,49437.0,102.2055,103.2763,102.0667,103.0979,49437.0
2024-09-27 10:00:00,103.9,104.22,103.68,104.15,57427.0,103.0186,103.3358,102.8004,103.2664,57427.0
2024-09-27 10:30:00,104.18,104.33,104.09,104.27,23183.0,103.2962,103.4449,103.2069,103.3854,23183.0
2024-09-27 11:00:00,104.3,104.48,104.19,104.45,19240.0,103.4152,103.5936,103.3061,103.5639,19240.0
2024-09-27 11:30:00,104.44,104.45,104.16,104.18,18098.0,103.554,103.5639,103.2763,103.2962,18098.0
2024-09-27 12:00:00,104.17,104.19,103.89,103.9,25407.0,103.2863,103.3061,103.0086,103.0186,25407.0
2024-09-27 12:30:00,103.9,103.93,103.65,103.75,18817.0,103.0186,103.0483,102.7707,102.8698,18817.0
2024-09-27 13:00:00,103.77,103.92,103.65,103.87,8642.0,102.8897,103.0384,102.7707,102.9888,8642.0
2024-09-27 13:30:00,103.85,104.02,103.82,103.88,16032.0,102.969,103.1375,102.9392,102.9987,16032.0
2024-09-27 14:00:00,103.85,104.01,103.83,104.01,11475.0,102.969,103.1276,102.9491,103.1276,11475.0
2024-09-27 14:30:00,104.02,104.02,103.87,103.98,14253.0,103.1375,103.1375,102.9888,103.0979,14253.0
2024-09-27 15:00:00,104.0,104.15,103.99,104.14,20508.0,103.1177,103.2664,103.1078,103.2565,20508.0
2024-09-27 15:30:00,104.14,104.41,104.11,104.36,364579.0,103.2565,103.5242,103.2268,103.4747,364579.0
2024-09-30 09:30:00,105.1,105.44,104.21,104.73,45467.0,104.2084,104.5455,103.3259,103.8415,45467.0
2024-09-30 10:00:00,104.73,104.82,104.52,104.53,22691.0,103.8415,103.9307,103.6333,103.6432,22691.0
2024-09-30 10:30:00,104.53,104.86,104.29,104.72,19618.0,103.6432,103.9704,103.4052,103.8316,19618.0
2024-09-30 11:00:00,104.75,104.77,104.35,104.36,20834.0,103.8613,103.8812,103.4647,103.4747,20834.0
2024-09-30 11:30:00,104.37,104.6,104.33,104.55,29995.0,103.4846,103.7126,103.4449,103.663,29995.0
2024-09-30 12:00:00,104.56,104.57,104.17,104.27,18373.0,103.673,103.6829,103.2863,103.3854,18373.0
2024-09-30 12:30:00,104.26,104.36,104.13,104.35,13861.0,103.3755,103.4747,103.2466,103.4647,13861.0
2024-09-30 13:00:00,104.35,104.64,104.35,104.62,26459.0,103.4647,103.7523,103.4647,103.7324,26459.0
2024-09-30 13:30:00,104.62,104.71,104.44,104.55,30976.0,103.7324,103.8217,103.554,103.663,30976.0
2024-09-30 14:00:00,104.49,104.59,104.39,104.59,34049.0,103.6035,103.7027,103.5044,103.7027,34049.0
2024-09-30 14:30:00,104.6,104.77,104.55,104.59,35971.0,103.7126,103.8812,103.663,103.7027,35971.0
2024-09-30 15:00:00,104.59,104.98,104.53,104.85,52315.0,103.7027,104.0894,103.6432,103.9605,52315.0
2024-09-30 15:30:00,104.84,104.97,104.65,104.68,208781.0,103.9506,104.0795,103.7622,103.7919,208781.0
2024-10-01 09:30:00,104.6,105.01,104.31,104.69,49068.0,103.7126,104.1191,103.4251,103.8019,49068.0
2024-10-01 10:00:00,104.65,104.95,104.24,104.95,41275.0,103.7622,104.0596,103.3557,104.0596,41275.0
2024-10-01 10:30:00,105.0,105.15,104.78,104.92,27636.0,104.1092,104.2579,103.8911,104.0299,27636.0
2024-10-01 11:00:00,104.85,105.0,104.75,104.98,19584.0,103.9605,104.1092,103.8613,104.0894,19584.0
2024-10-01 11:30:00,104.95,104.96,104.4,104.42,27889.0,104.0596,104.0696,103.5143,103.5341,27889.0
2024-10-01 12:00:00,104.4,104.56,103.98,104.04,29815.0,103.5143,103.673,103.0979,103.1574,29815.0
2024-10-01 12:30:00,104.0,104.03,103.74,103.92,105077.0,103.1177,103.1475,102.8599,103.0384,105077.0
2024-10-01 13:00:00,103.89,104.13,103.79,104.1,31932.0,103.0086,103.2466,102.9095,103.2169,31932.0
2024-10-01 13:30:00,104.11,104.27,104.06,104.07,45435.0,103.2268,103.3854,103.1772,103.1871,45435.0
2024-10-01 14:00:00,104.1,104.45,104.06,104.37,43552.0,103.2169,103.5639,103.1772,103.4846,43552.0
2024-10-01 14:30:00,104.37,104.78,104.37,104.75,30218.0,103.4846,103.8911,103.4846,103.8613,30218.0
2024-10-01 15:00:00,104.73,104.85,104.52,104.82,74354.0,103.8415,103.9605,103.6333,103.9307,74354.0
2024-10-01 15:30:00,104.81,104.9,104.39,104.49,256656.0,103.9208,104.0101,103.5044,103.6035,256656.0
2024-10-02 09:30:00,104.51,104.74,103.36,103.45,23883.0,103.6234,103.8514,102.4831,102.5724,23883.0
2024-10-02 10:00:00,103.45,103.46,102.96,102.96,37095.0,102.5724,102.5823,102.0865,102.0865,37095.0
2024-10-02 10:30:00,102.99,103.38,102.9,103.25,33133.0,102.1163,102.503,102.027,102.3741,33133.0
2024-10-02 11:00:00,103.21,103.25,103.04,103.25,25964.0,102.3344,102.3741,102.1658,102.3741,25964.0
2024-10-02 11:30:00,103.25,103.36,103.14,103.27,14172.0,102.3741,102.4831,102.265,102.3939,14172.0
2024-10-02 12:00:00,103.25,103.28,102.99,103.13,12644.0,102.3741,102.4038,102.1163,102.2551,12644.0
2024-10-02 12:30:00,103.14,103.17,103.04,103.13,12340.0,102.265,102.2947,102.1658,102.2551,12340.0
2024-10-02 13:00:00,103.14,103.15,102.96,103.07,13758.0,102.265,102.2749,102.0865,102.1956,13758.0
2024-10-02 13:30:00,103.07,103.3,103.02,103.13,14614.0,102.1956,102.4236,102.146,102.2551,14614.0
2024-10-02 14:00:00,103.14,103.19,102.9,102.9,23357.0,102.265,102.3146,102.027,102.027,23357.0
2024-10-02 14:30:00,102.9,102.94,102.76,102.88,22102.0,102.027,102.0667,101.8882,102.0072,22102.0
2024-10-02 15:00:00,102.88,103.35,102.88,103.23,33617.0,102.0072,102.4732,102.0072,102.3542,33617.0
2024-10-02 15:30:00,103.25,103.32,102.91,103.22,181515.0,102.3741,102.4435,102.037,102.3443,181515.0
2024-10-03 09:30:00,103.13,103.32,102.3,102.33,15447.0,102.2551,102.4435,101.4321,101.4619,15447.0
2024-10-03 10:00:00,102.44,102.51,102.05,102.2,24832.0,101.5709,101.6403,101.1842,101.333,24832.0
2024-10-03 10:30:00,102.2,102.6,102.06,102.07,37900.0,101.333,101.7296,101.1942,101.2041,37900.0
2024-10-03 11:00:00,102.03,102.1,101.9,102.08,15784.0,101.1644,101.2338,101.0355,101.214,15784.0
2024-10-03 11:30:00,102.07,102.55,102.07,102.3,10807.0,101.2041,101.68,101.2041,101.4321,10807.0
2024-10-03 12:00:00,102.32,102.37,101.89,101.97,7088.0,101.452,101.5015,101.0256,101.1049,7088.0
2024-10-03 12:30:00,101.9,102.02,101.7,101.74,21792.0,101.0355,101.1545,100.8372,100.8769,21792.0
2024-10-03 13:00:00,101.78,101.78,101.66,101.71,14337.0,100.9165,100.9165,100.7976,100.8471,14337.0
2024-10-03 13:30:00,101.7,101.88,101.7,101.73,15431.0,100.8372,101.0157,100.8372,100.867,15431.0
2024-10-03 14:00:00,101.73,101.78,101.58,101.68,45541.0,100.867,100.9165,100.7182,100.8174,45541.0
2024-10-03 14:30:00,101.69,101.96,101.65,101.8,75538.0,100.8273,101.095,100.7876,100.9364,75538.0
2024-10-03 15:00:00,101.77,101.77,101.3,101.35,33383.0,100.9066,100.9066,100.4406,100.4902,33383.0
2024-10-03 15:30:00,101.34,101.57,101.25,101.34,236077.0,100.4803,100.7083,100.391,100.4803,236077.0
2024-10-04 09:30:00,100.72,101.2,100.54,100.88,41707.0,99.8655,100.3415,99.6871,100.0242,41707.0
2024-10-04 10:00:00,100.93,101.23,100.66,100.85,22051.0,100.0738,100.3712,99.806,99.9944,22051.0
2024-10-04 10:30:00,100.85,100.88,100.65,100.83,16661.0,99.9944,100.0242,99.7961,99.9746,16661.0
2024-10-04 11:00:00,100.8,100.8,100.54,100.65,17135.0,99.9449,99.9449,99.6871,99.7961,17135.0
2024-10-04 11:30:00,100.68,100.85,100.51,100.55,18247.0,99.8259,99.9944,99.6573,99.697,18247.0
2024-10-04 12:00:00,100.53,100.6,100.4,100.49,10306.0,99.6771,99.7465,99.5482,99.6375,10306.0
2024-10-04 12:30:00,100.5,100.82,100.5,100.81,16067.0,99.6474,99.9647,99.6474,99.9548,16067.0
2024-10-04 13:00:00,100.8,101.34,100.8,101.23,34686.0,99.9449,100.4803,99.9449,100.3712,34686.0
2024-10-04 13:30:00,101.19,101.34,101.06,101.24,20622.0,100.3315,100.4803,100.2026,100.3811,20622.0
2024-10-04 14:00:00,101.22,101.22,100.78,100.8,13971.0,100.3613,100.3613,99.925,99.9449,13971.0
2024-10-04 14:30:00,100.8,100.95,100.8,100.83,29688.0,99.9449,100.0936,99.9449,99.9746,29688.0
2024-10-04 15:00:00,100.82,100.95,100.67,100.89,37878.0,99.9647,100.0936,99.816,100.0341,37878.0
2024-10-04 15:30:00,100.87,101.16,100.73,101.03,125853.0,100.0143,100.3018,99.8754,100.1729,125853.0
2024-10-07 09:30:00,101.3,101.3,100.28,100.52,31302.0,100.4406,100.4406,99.4293,99.6672,31302.0
2024-10-07 10:00:00,100.47,100.55,99.9,99.95,23249.0,99.6177,99.697,99.0525,99.1021,23249.0
2024-10-07 10:30:00,99.99,100.22,99.78,99.92,22941.0,99.1417,99.3698,98.9335,99.0723,22941.0
2024-10-07 11:00:00,99.96,100.29,99.95,99.95,14953.0,99.112,99.4392,99.1021,99.1021,14953.0
2024-10-07 11:30:00,99.95,100.01,99.69,99.69,13112.0,99.1021,99.1616,98.8443,98.8443,13112.0
2024-10-07 12:00:00,99.68,99.77,99.54,99.68,15714.0,98.8344,98.9236,98.6955,98.8344,15714.0
2024-10-07 12:30:00,99.68,99.72,99.52,99.65,16705.0,98.8344,98.874,98.6757,98.8046,16705.0
2024-10-07 13:00:00,99.66,99.84,99.54,99.7,17770.0,98.8145,98.993,98.6955,98.8542,17770.0
2024-10-07 13:30:00,99.7,99.71,99.4,99.58,20693.0,98.8542,98.8641,98.5567,98.7352,20693.0
2024-10-07 14:00:00,99.56,99.63,99.44,99.49,20439.0,98.7154,98.7848,98.5964,98.646,20439.0
2024-10-07 14:30:00,99.47,99.56,99.19,99.29,30322.0,98.6261,98.7154,98.3485,98.4477,30322.0
2024-10-07 15:00:00,99.29,99.43,99.21,99.42,40647.0,98.4477,98.5865,98.3683,98.5766,40647.0
2024-10-07 15:30:00,99.43,99.45,99.03,99.1,289499.0,98.5865,98.6063,98.1899,98.2593,289499.0
2024-10-08 09:30:00,99.0,99.91,98.83,99.2,40207.0,98.1601,99.0624,97.9916,98.3584,40207.0
2024-10-08 10:00:00,99.07,99.18,98.72,98.88,24259.0,98.2295,98.3386,97.8825,98.0411,24259.0
2024-10-08 10:30:00,98.82,99.07,98.63,99.01,13590.0,97.9817,98.2295,97.7933,98.17,13590.0
2024-10-08 11:00:00,99.03,99.27,98.98,99.22,17100.0,98.1899,98.4278,98.1403,98.3783,17100.0
2024-10-08 11:30:00,99.24,99.41,99.22,99.23,18316.0,98.3981,98.5666,98.3783,98.3882,18316.0
2024-10-08 12:00:00,99.23,99.4,99.18,99.4,9824.0,98.3882,98.5567,98.3386,98.5567,9824.0
2024-10-08 12:30:00,99.38,99.48,99.26,99.29,9931.0,98.5369,98.6361,98.4179,98.4477,9931.0
2024-10-08 13:00:00,99.32,99.32,99.18,99.28,11604.0,98.4774,98.4774,98.3386,98.4377,11604.0
2024-10-08 13:30:00,99.28,99.45,99.23,99.38,25917.0,98.4377,98.6063,98.3882,98.5369,25917.0
2024-10-08 14:00:00,99.43,99.56,99.39,99.5,13916.0,98.5865,98.7154,98.5468,98.6559,13916.0
2024-10-08 14:30:00,99.49,99.6,99.39,99.56,14773.0,98.646,98.755,98.5468,98.7154,14773.0
2024-10-08 15:00:00,99.58,100.01,99.58,99.92,50721.0,98.7352,99.1616,98.7352,99.0723,50721.0
2024-10-08 15:30:00,99.91,100.23,99.89,100.09,174238.0,99.0624,99.3797,99.0426,99.2409,174238.0
2024-10-09 09:30:00,100.38,100.84,100.05,100.77,26740.0,99.5284,99.9845,99.2012,99.9151,26740.0
2024-10-09 10:00:00,100.75,100.75,100.16,100.2,21829.0,99.8953,99.8953,99.3103,99.3499,21829.0
2024-10-09 10:30:00,100.19,100.43,100.12,100.35,15430.0,99.34,99.578,99.2706,99.4987,15430.0
2024-10-09 11:00:00,100.37,100.65,100.36,100.65,21609.0,99.5185,99.7961,99.5086,99.7961,21609.0
2024-10-09 11:30:00,100.65,100.77,100.57,100.7,24285.0,99.7961,99.9151,99.7168,99.8457,24285.0
2024-10-09 12:00:00,100.75,100.95,100.65,100.78,12870.0,99.8953,100.0936,99.7961,99.925,12870.0
2024-10-09 12:30:00,100.76,100.81,100.66,100.73,14764.0,99.9052,99.9548,99.806,99.8754,14764.0
2024-10-09 13:00:00,100.72,101.03,100.61,100.99,33399.0,99.8655,100.1729,99.7565,100.1332,33399.0
2024-10-09 13:30:00,100.97,101.01,100.7,100.7,23374.0,100.1134,100.1531,99.8457,99.8457,23374.0
2024-10-09 14:00:00,100.73,100.9,100.55,100.55,8669.0,99.8754,100.044,99.697,99.697,8669.0
2024-10-09 14:30:00,100.54,100.72,100.5,100.6,21884.0,99.6871,99.8655,99.6474,99.7465,21884.0
2024-10-09 15:00:00,100.57,100.79,100.41,100.74,36083.0,99.7168,99.9349,99.5582,99.8854,36083.0
2024-10-09 15:30:00,100.74,100.85,100.58,100.63,132450.0,99.8854,99.9944,99.7267,99.7763,132450.0
2024-10-10 09:30:00,100.78,101.06,100.2,100.2,48346.0,99.925,100.2026,99.3499,99.3499,48346.0
2024-10-10 10:00:00,100.34,101.06,100.26,100.72,35214.0,99.4888,100.2026,99.4094,99.8655,35214.0
2024-10-10 10:30:00,100.73,100.91,100.62,100.72,34458.0,99.8754,100.0539,99.7664,99.8655,34458.0
2024-10-10 11:00:00,100.72,100.97,100.7,100.84,16224.0,99.8655,100.1134,99.8457,99.9845,16224.0
2024-10-10 11:30:00,100.83,100.84,100.51,100.52,16155.0,99.9746,99.9845,99.6573,99.6672,16155.0
2024-10-10 12:00:00,100.52,100.71,100.44,100.64,13579.0,99.6672,99.8556,99.5879,99.7862,13579.0
2024-10-10 12:30:00,100.65,100.67,100.35,100.35,16124.0,99.7961,99.816,99.4987,99.4987,16124.0
2024-10-10 13:00:00,100.29,100.37,100.22,100.26,12159.0,99.4392,99.5185,99.3698,99.4094,12159.0
2024-10-10 13:30:00,100.26,100.29,100.02,100.29,17898.0,99.4094,99.4392,99.1715,99.4392,17898.0
2024-10-10 14:00:00,100.32,100.33,100.16,100.21,19200.0,99.4689,99.4788,99.3103,99.3599,19200.0
2024-10-10 14:30:00,100.2,100.24,100.02,100.02,13525.0,99.3499,99.3896,99.1715,99.1715,13525.0
2024-10-10 15:00:00,100.03,100.08,99.91,99.93,29105.0,99.1814,99.231,99.0624,99.0822,29105.0
2024-10-10 15:30:00,99.93,100.32,99.93,100.2,137491.0,99.0822,99.4689,99.0822,99.3499,137491.0
2024-10-11 09:30:00,100.36,100.89,100.11,100.51,41031.0,99.5086,100.0341,99.2607,99.6573,41031.0
2024-10-11 10:00:00,100.5,101.38,100.42,101.38,44785.0,99.6474,100.5199,99.5681,100.5199,44785.0
2024-10-11 10:30:00,101.41,101.46,101.14,101.15,44489.0,100.5497,100.5993,100.282,100.2919,44489.0
2024-10-11 11:00:00,101.15,101.49,101.11,101.29,15236.0,100.2919,100.629,100.2522,100.4307,15236.0
2024-10-11 11:30:00,101.32,101.42,101.23,101.33,12064.0,100.4604,100.5596,100.3712,100.4704,12064.0
2024-10-11 12:00:00,101.33,101.37,101.12,101.22,42004.0,100.4704,100.51,100.2621,100.3613,42004.0
2024-10-11 12:30:00,101.21,101.28,101.16,101.25,12053.0,100.3514,100.4208,100.3018,100.391,12053.0
2024-10-11 13:00:00,101.27,101.37,101.26,101.31,13622.0,100.4109,100.51,100.401,100.4505,13622.0
2024-10-11 13:30:00,101.33,101.43,101.26,101.4,16541.0,100.4704,100.5695,100.401,100.5398,16541.0
2024-10-11 14:00:00,101.4,101.51,101.35,101.43,28209.0,100.5398,100.6488,100.4902,100.5695,28209.0
2024-10-11 14:30:00,101.41,101.55,101.4,101.55,12313.0,100.5497,100.6885,100.5398,100.6885,12313.0
2024-10-11 15:00:00,101.56,101.61,101.44,101.54,21205.0,100.6984,100.748,100.5794,100.6786,21205.0
2024-10-11 15:30:00,101.52,101.66,101.27,101.63,175483.0,100.6587,100.7976,100.4109,100.7678,175483.0
2024-10-14 09:30:00,101.96,102.7,101.42,101.68,76664.0,101.095,101.8287,100.5596,100.8174,76664.0
2024-10-14 10:00:00,101.77,102.17,101.66,102.03,50803.0,100.9066,101.3032,100.7976,101.1644,50803.0
2024-10-14 10:30:00,102.05,102.2,101.79,102.2,45147.0,101.1842,101.333,100.9265,101.333,45147.0
2024-10-14 11:00:00,102.13,102.23,102.07,102.19,23964.0,101.2636,101.3627,101.2041,101.3231,23964.0
2024-10-14 11:30:00,102.2,102.44,102.19,102.36,16923.0,101.333,101.5709,101.3231,101.4916,16923.0
2024-10-14 12:00:00,102.38,102.58,102.38,102.56,23085.0,101.5114,101.7098,101.5114,101.6899,23085.0
2024-10-14 12:30:00,102.56,102.61,102.33,102.6,20584.0,101.6899,101.7395,101.4619,101.7296,20584.0
2024-10-14 13:00:00,102.6,102.76,102.59,102.7,12903.0,101.7296,101.8882,101.7197,101.8287,12903.0
2024-10-14 13:30:00,102.7,102.85,102.69,102.85,18346.0,101.8287,101.9775,101.8188,101.9775,18346.0
2024-10-14 14:00:00,102.83,103.1,102.82,103.09,15287.0,101.9576,102.2253,101.9477,102.2154,15287.0
2024-10-14 14:30:00,103.08,103.24,103.05,103.18,22750.0,102.2055,102.3642,102.1758,102.3047,22750.0
2024-10-14 15:00:00,103.19,103.24,103.1,103.13,37578.0,102.3146,102.3642,102.2253,102.2551,37578.0
2024-10-14 15:30:00,103.13,103.35,102.99,103.19,160574.0,102.2551,102.4732,102.1163,102.3146,160574.0
2024-10-15 09:30:00,103.81,104.47,103.54,103.73,63504.0,102.9293,103.5837,102.6616,102.85,63504.0
2024-10-15 10:00:00,103.81,104.55,103.56,104.55,41944.0,102.9293,103.663,102.6814,103.663,41944.0
2024-10-15 10:30:00,104.59,105.15,104.33,104.54,164887.0,103.7027,104.2579,103.4449,103.6531,164887.0
2024-10-15 11:00:00,104.56,104.83,104.43,104.58,47432.0,103.673,103.9407,103.5441,103.6928,47432.0
2024-10-15 11:30:00,104.6,104.63,104.33,104.62,27406.0,103.7126,103.7424,103.4449,103.7324,27406.0
2024-10-15 12:00:00,104.6,104.61,104.2,104.3,20470.0,103.7126,103.7225,103.316,103.4152,20470.0
2024-10-15 12:30:00,104.26,104.27,103.94,104.23,26819.0,103.3755,103.3854,103.0582,103.3458,26819.0
2024-10-15 13:00:00,104.25,104.39,104.19,104.33,25179.0,103.3656,103.5044,103.3061,103.4449,25179.0
2024-10-15 13:30:00,104.34,104.35,104.03,104.23,17402.0,103.4548,103.4647,103.1475,103.3458,17402.0
2024-10-15 14:00:00,104.26,104.28,104.12,104.15,19812.0,103.3755,103.3953,103.2367,103.2664,19812.0
2024-10-15 14:30:00,104.14,104.29,104.09,104.29,18896.0,103.2565,103.4052,103.2069,103.4052,18896.0
2024-10-15 15:00:00,104.26,104.26,103.95,104.08,33862.0,103.3755,103.3755,103.0681,103.197,33862.0
2024-10-15 15:30:00,104.09,104.55,104.06,104.38,159752.0,103.2069,103.663,103.1772,103.4945,159752.0
2024-10-16 09:30:00,103.31,103.74,102.99,103.74,32584.0,102.4336,102.8599,102.1163,102.8599,32584.0
2024-10-16 10:00:00,103.81,104.0,103.45,103.7,52120.0,102.9293,103.1177,102.5724,102.8203,52120.0
2024-10-16 10:30:00,103.65,103.99,103.58,103.77,16957.0,102.7707,103.1078,102.7013,102.8897,16957.0
2024-10-16 11:00:00,103.76,103.89,103.65,103.74,21061.0,102.8797,103.0086,102.7707,102.8599,21061.0
2024-10-16 11:30:00,103.73,103.97,103.71,103.97,15281.0,102.85,103.088,102.8302,103.088,15281.0
2024-10-16 12:00:00,104.01,104.11,103.87,104.1,18900.0,103.1276,103.2268,102.9888,103.2169,18900.0
2024-10-16 12:30:00,104.11,104.17,104.02,104.07,14924.0,103.2268,103.2863,103.1375,103.1871,14924.0
2024-10-16 13:00:00,104.08,104.24,104.07,104.16,19720.0,103.197,103.3557,103.1871,103.2763,19720.0
2024-10-16 13:30:00,104.15,104.3,104.06,104.28,16899.0,103.2664,103.4152,103.1772,103.3953,16899.0
2024-10-16 14:00:00,104.3,104.53,104.27,104.5,25742.0,103.4152,103.6432,103.3854,103.6135,25742.0
2024-10-16 14:30:00,104.51,104.61,104.42,104.59,23128.0,103.6234,103.7225,103.5341,103.7027,23128.0
2024-10-16 15:00:00,104.59,104.59,104.37,104.38,36397.0,103.7027,103.7027,103.4846,103.4945,36397.0
2024-10-16 15:30:00,104.4,104.8,104.32,104.66,151165.0,103.5143,103.9109,103.435,103.7721,151165.0
2024-10-17 09:30:00,104.87,105.39,104.24,104.76,62182.0,103.9803,104.4959,103.3557,103.8713,62182.0
2024-10-17 10:00:00,104.68,105.01,104.41,104.89,25584.0,103.7919,104.1191,103.5242,104.0002,25584.0
2024-10-17 10:30:00,104.85,105.0,104.8,104.91,34309.0,103.9605,104.1092,103.9109,104.02,34309.0
2024-10-17 11:00:00,104.91,105.02,104.77,104.95,41892.0,104.02,104.1291,103.8812,104.0596,41892.0
2024-10-17 11:30:00,104.95,105.06,104.7,104.7,11511.0,104.0596,104.1687,103.8118,103.8118,11511.0
2024-10-17 12:00:00,104.68,104.73,104.53,104.62,15711.0,103.7919,103.8415,103.6432,103.7324,15711.0
2024-10-17 12:30:00,104.63,104.73,104.43,104.55,14335.0,103.7424,103.8415,103.5441,103.663,14335.0
2024-10-17 13:00:00,104.58,104.6,104.22,104.22,21200.0,103.6928,103.7126,103.3358,103.3358,21200.0
2024-10-17 13:30:00,104.19,104.71,104.04,104.7,22997.0,103.3061,103.8217,103.1574,103.8118,22997.0
2024-10-17 14:00:00,104.7,104.72,104.49,104.58,28103.0,103.8118,103.8316,103.6035,103.6928,28103.0
2024-10-17 14:30:00,104.57,104.68,104.37,104.59,24530.0,103.6829,103.7919,103.4846,103.7027,24530.0
2024-10-17 15:00:00,104.61,104.76,104.58,104.73,22774.0,103.7225,103.8713,103.6928,103.8415,22774.0
2024-10-17 15:30:00,104.72,105.09,104.68,104.98,109103.0,103.8316,104.1985,103.7919,104.0894,109103.0
2024-10-18 09:30:00,104.93,105.15,104.14,104.56,132019.0,104.0398,104.2579,103.2565,103.673,132019.0
2024-10-18 10:00:00,104.62,104.94,104.45,104.47,129973.0,103.7324,104.0497,103.5639,103.5837,129973.0
2024-10-18 10:30:00,104.45,104.88,104.36,104.72,51861.0,103.5639,103.9902,103.4747,103.8316,51861.0
2024-10-18 11:00:00,104.74,104.81,104.35,104.47,38788.0,103.8514,103.9208,103.4647,103.5837,38788.0
2024-10-18 11:30:00,104.45,104.47,103.99,104.01,140625.0,103.5639,103.5837,103.1078,103.1276,140625.0
2024-10-18 12:00:00,104.0,104.13,103.99,104.07,25425.0,103.1177,103.2466,103.1078,103.1871,25425.0
2024-10-18 12:30:00,104.05,104.36,103.9,104.25,32444.0,103.1673,103.4747,103.0186,103.3656,32444.0
2024-10-18 13:00:00,104.27,104.4,104.23,104.26,21837.0,103.3854,103.5143,103.3458,103.3755,21837.0
2024-10-18 13:30:00,104.25,104.41,104.2,104.27,24423.0,103.3656,103.5242,103.316,103.3854,24423.0
2024-10-18 14:00:00,104.25,104.53,104.23,104.45,26087.0,103.3656,103.6432,103.3458,103.5639,26087.0
2024-10-18 14:30:00,104.43,104.45,104.3,104.38,22269.0,103.5441,103.5639,103.4152,103.4945,22269.0
2024-10-18 15:00:00,104.37,104.37,103.93,103.97,31090.0,103.4846,103.4846,103.0483,103.088,31090.0
2024-10-18 15:30:00,103.95,104.38,103.79,104.33,227392.0,103.0681,103.4945,102.9095,103.4449,227392.0
2024-10-21 09:30:00,104.16,104.78,104.16,104.19,56895.0,103.2763,103.8911,103.2763,103.3061,56895.0
2024-10-21 10:00:00,104.18,104.26,103.94,103.94,18147.0,103.2962,103.3755,103.0582,103.0582,18147.0
2024-10-21 10:30:00,103.99,104.27,103.8,103.88,20266.0,103.1078,103.3854,102.9194,102.9987,20266.0
2024-10-21 11:00:00,103.89,103.89,103.31,103.64,42282.0,103.0086,103.0086,102.4336,102.7608,42282.0
2024-10-21 11:30:00,103.58,103.7,103.38,103.65,20417.0,102.7013,102.8203,102.503,102.7707,20417.0
2024-10-21 12:00:00,103.68,103.85,103.6,103.84,13777.0,102.8004,102.969,102.7211,102.9591,13777.0
2024-10-21 12:30:00,103.82,103.82,103.66,103.82,13005.0,102.9392,102.9392,102.7806,102.9392,13005.0
2024-10-21 13:00:00,103.82,103.94,103.71,103.87,16463.0,102.9392,103.0582,102.8302,102.9888,16463.0
2024-10-21 13:30:00,103.87,103.97,103.69,103.84,16667.0,102.9888,103.088,102.8103,102.9591,16667.0
2024-10-21 14:00:00,103.84,104.0,103.82,103.86,19581.0,102.9591,103.1177,102.9392,102.9789,19581.0
2024-10-21 14:30:00,103.85,103.94,103.74,103.8,35050.0,102.969,103.0582,102.8599,102.9194,35050.0
2024-10-21 15:00:00,103.74,103.91,103.68,103.88,19856.0,102.8599,103.0285,102.8004,102.9987,19856.0
2024-10-21 15:30:00,103.87,104.01,103.59,103.96,150010.0,102.9888,103.1276,102.7112,103.078,150010.0
2024-10-22 09:30:00,103.02,103.6,102.43,102.83,66695.0,102.146,102.7211,101.561,101.9576,66695.0
2024-10-22 10:00:00,102.83,103.01,102.36,102.47,57062.0,101.9576,102.1361,101.4916,101.6007,57062.0
2024-10-22 10:30:00,102.36,102.43,102.1,102.34,21227.0,101.4916,101.561,101.2338,101.4718,21227.0
2024-10-22 11:00:00,102.3,102.58,102.26,102.37,53150.0,101.4321,101.7098,101.3925,101.5015,53150.0
2024-10-22 11:30:00,102.35,102.37,102.05,102.15,14831.0,101.4817,101.5015,101.1842,101.2834,14831.0
2024-10-22 12:00:00,102.17,102.17,101.84,101.84,19273.0,101.3032,101.3032,100.976,100.976,19273.0
2024-10-22 12:30:00,101.9,102.25,101.9,102.25,23096.0,101.0355,101.3826,101.0355,101.3826,23096.0
2024-10-22 13:00:00,102.28,102.39,102.07,102.29,32864.0,101.4123,101.5214,101.2041,101.4222,32864.0
2024-10-22 13:30:00,102.29,102.47,102.25,102.44,30533.0,101.4222,101.6007,101.3826,101.5709,30533.0
2024-10-22 14:00:00,102.45,102.78,102.45,102.78,36676.0,101.5809,101.9081,101.5809,101.9081,36676.0
2024-10-22 14:30:00,102.76,102.8,102.65,102.65,29320.0,101.8882,101.9279,101.7792,101.7792,29320.0
2024-10-22 15:00:00,102.64,102.87,102.58,102.81,36023.0,101.7692,101.9973,101.7098,101.9378,36023.0
2024-10-22 15:30:00,102.82,102.9,102.61,102.68,164006.0,101.9477,102.027,101.7395,101.8089,164006.0
2024-10-23 09:30:00,102.56,102.73,102.17,102.35,74308.0,101.6899,101.8585,101.3032,101.4817,74308.0
2024-10-23 10:00:00,102.33,102.68,101.91,102.07,47728.0,101.4619,101.8089,101.0454,101.2041,47728.0
2024-10-23 10:30:00,102.01,102.05,101.65,101.75,16860.0,101.1446,101.1842,100.7876,100.8868,16860.0
2024-10-23 11:00:00,101.78,102.51,101.78,102.38,50066.0,100.9165,101.6403,100.9165,101.5114,50066.0
2024-10-23 11:30:00,102.39,102.68,102.33,102.54,11784.0,101.5214,101.8089,101.4619,101.6701,11784.0
2024-10-23 12:00:00,102.57,102.62,102.3,102.51,14543.0,101.6998,101.7494,101.4321,101.6403,14543.0
2024-10-23 12:30:00,102.49,102.67,102.43,102.64,14490.0,101.6205,101.799,101.561,101.7692,14490.0
2024-10-23 13:00:00,102.65,102.72,102.41,102.46,18579.0,101.7792,101.8486,101.5412,101.5908,18579.0
2024-10-23 13:30:00,102.39,102.68,102.38,102.67,17953.0,101.5214,101.8089,101.5114,101.799,17953.0
2024-10-23 14:00:00,102.71,102.71,102.47,102.49,17150.0,101.8386,101.8386,101.6007,101.6205,17150.0
2024-10-23 14:30:00,102.47,102.59,102.41,102.48,20460.0,101.6007,101.7197,101.5412,101.6106,20460.0
2024-10-23 15:00:00,102.47,102.64,102.42,102.63,19270.0,101.6007,101.7692,101.5511,101.7593,19270.0
2024-10-23 15:30:00,102.64,102.72,102.52,102.58,98234.0,101.7692,101.8486,101.6503,101.7098,98234.0
2024-10-24 09:30:00,103.02,103.38,102.23,102.72,57183.0,102.146,102.503,101.3627,101.8486,57183.0
2024-10-24 10:00:00,102.65,102.81,102.35,102.75,55728.0,101.7792,101.9378,101.4817,101.8783,55728.0
2024-10-24 10:30:00,102.75,102.84,102.37,102.59,29791.0,101.8783,101.9675,101.5015,101.7197,29791.0
2024-10-24 11:00:00,102.59,102.68,102.33,102.62,25345.0,101.7197,101.8089,101.4619,101.7494,25345.0
2024-10-24 11:30:00,102.64,102.94,102.61,102.84,30484.0,101.7692,102.0667,101.7395,101.9675,30484.0
2024-10-24 12:00:00,102.83,102.85,102.74,102.85,20938.0,101.9576,101.9775,101.8684,101.9775,20938.0
2024-10-24 12:30:00,102.87,103.15,102.86,103.15,18154.0,101.9973,102.2749,101.9874,102.2749,18154.0
2024-10-24 13:00:00,103.12,103.12,102.94,102.98,15055.0,102.2452,102.2452,102.0667,102.1064,15055.0
2024-10-24 13:30:00,102.96,103.02,102.73,102.76,22084.0,102.0865,102.146,101.8585,101.8882,22084.0
2024-10-24 14:00:00,102.74,102.86,102.65,102.75,22699.0,101.8684,101.9874,101.7792,101.8783,22699.0
2024-10-24 14:30:00,102.75,102.79,102.56,102.62,22735.0,101.8783,101.918,101.6899,101.7494,22735.0
2024-10-24 15:00:00,102.62,102.74,102.53,102.68,22472.0,101.7494,101.8684,101.6602,101.8089,22472.0
2024-10-24 15:30:00,102.66,102.68,102.46,102.61,154497.0,101.7891,101.8089,101.5908,101.7395,154497.0
2024-10-25 09:30:00,102.19,102.79,100.51,101.29,101544.0,101.3231,101.918,99.6573,100.4307,101544.0
2024-10-25 10:00:00,101.33,101.33,100.82,100.93,60623.0,100.4704,100.4704,99.9647,100.0738,60623.0
2024-10-25 10:30:00,100.93,101.58,100.92,101.31,51452.0,100.0738,100.7182,100.0638,100.4505,51452.0
2024-10-25 11:00:00,101.36,101.4,101.13,101.32,17954.0,100.5001,100.5398,100.2721,100.4604,17954.0
2024-10-25 11:30:00,101.29,101.33,101.01,101.23,15061.0,100.4307,100.4704,100.1531,100.3712,15061.0
2024-10-25 12:00:00,101.2,101.37,101.1,101.32,16285.0,100.3415,100.51,100.2423,100.4604,16285.0
2024-10-25 12:30:00,101.34,101.36,101.2,101.3,13887.0,100.4803,100.5001,100.3415,100.4406,13887.0
2024-10-25 13:00:00,101.28,101.28,100.95,100.98,23289.0,100.4208,100.4208,100.0936,100.1233,23289.0
2024-10-25 13:30:00,100.98,101.01,100.7,100.75,23861.0,100.1233,100.1531,99.8457,99.8953,23861.0
2024-10-25 14:00:00,100.79,100.95,100.75,100.87,19233.0,99.9349,100.0936,99.8953,100.0143,19233.0
2024-10-25 14:30:00,100.88,100.93,100.83,100.86,26473.0,100.0242,100.0738,99.9746,100.0043,26473.0
2024-10-25 15:00:00,100.87,100.91,100.7,100.78,31345.0,100.0143,100.0539,99.8457,99.925,31345.0
2024-10-25 15:30:00,100.78,100.88,100.56,100.85,215765.0,99.925,100.0242,99.7069,99.9944,215765.0
2024-10-28 09:30:00,101.3,101.59,100.68,100.73,175791.0,100.4406,100.7282,99.8259,99.8754,175791.0
2024-10-28 10:00:00,100.7,101.0,100.54,100.98,43320.0,99.8457,100.1432,99.6871,100.1233,43320.0
2024-10-28 10:30:00,100.98,101.16,100.79,101.15,60023.0,100.1233,100.3018,99.9349,100.2919,60023.0
2024-10-28 11:00:00,101.12,101.29,100.98,101.0,41985.0,100.2621,100.4307,100.1233,100.1432,41985.0
2024-10-28 11:30:00,100.98,101.07,100.78,101.06,33676.0,100.1233,100.2126,99.925,100.2026,33676.0
2024-10-28 12:00:00,101.03,101.08,100.81,100.99,31189.0,100.1729,100.2225,99.9548,100.1332,31189.0
2024-10-28 12:30:00,100.96,100.98,100.74,100.84,30269.0,100.1035,100.1233,99.8854,99.9845,30269.0
2024-10-28 13:00:00,100.87,100.87,100.69,100.71,32675.0,100.0143,100.0143,99.8358,99.8556,32675.0
2024-10-28 13:30:00,100.72,100.89,100.72,100.88,30657.0,99.8655,100.0341,99.8655,100.0242,30657.0
2024-10-28 14:00:00,100.89,100.93,100.69,100.75,66330.0,100.0341,100.0738,99.8358,99.8953,66330.0
2024-10-28 14:30:00,100.76,100.89,100.75,100.83,28232.0,99.9052,100.0341,99.8953,99.9746,28232.0
2024-10-28 15:00:00,100.83,101.29,100.79,101.23,83754.0,99.9746,100.4307,99.9349,100.3712,83754.0
2024-10-28 15:30:00,101.23,101.4,100.98,101.08,265382.0,100.3712,100.5398,100.1233,100.2225,265382.0
2024-10-29 09:30:00,100.69,100.86,100.18,100.56,49621.0,99.8358,100.0043,99.3301,99.7069,49621.0
2024-10-29 10:00:00,100.56,100.98,100.41,100.84,105103.0,99.7069,100.1233,99.5582,99.9845,105103.0
2024-10-29 10:30:00,100.84,101.31,100.8,101.3,39343.0,99.9845,100.4505,99.9449,100.4406,39343.0
2024-10-29 11:00:00,101.26,101.26,100.84,100.96,35633.0,100.401,100.401,99.9845,100.1035,35633.0
2024-10-29 11:30:00,100.96,101.11,100.9,100.95,31978.0,100.1035,100.2522,100.044,100.0936,31978.0
2024-10-29 12:00:00,100.96,101.28,100.96,101.25,30876.0,100.1035,100.4208,100.1035,100.391,30876.0
2024-10-29 12:30:00,101.24,101.42,101.19,101.38,29658.0,100.3811,100.5596,100.3315,100.5199,29658.0
2024-10-29 13:00:00,101.38,101.43,101.16,101.18,25187.0,100.5199,100.5695,100.3018,100.3216,25187.0
2024-10-29 13:30:00,101.19,101.19,100.96,101.02,24499.0,100.3315,100.3315,100.1035,100.163,24499.0
2024-10-29 14:00:00,101.01,101.07,100.9,100.95,22611.0,100.1531,100.2126,100.044,100.0936,22611.0
2024-10-29 14:30:00,100.97,101.04,100.9,100.93,35566.0,100.1134,100.1828,100.044,100.0738,35566.0
2024-10-29 15:00:00,100.93,101.03,100.88,101.02,41456.0,100.0738,100.1729,100.0242,100.163,41456.0
2024-10-29 15:30:00,101.02,101.03,100.6,100.64,238895.0,100.163,100.1729,99.7465,99.7862,238895.0
2024-10-30 09:30:00,100.59,100.88,100.24,100.71,45687.0,99.7366,100.0242,99.3896,99.8556,45687.0
2024-10-30 10:00:00,100.71,100.74,100.45,100.56,37920.0,99.8556,99.8854,99.5978,99.7069,37920.0
2024-10-30 10:30:00,100.56,100.69,100.4,100.46,27253.0,99.7069,99.8358,99.5482,99.6077,27253.0
2024-10-30 11:00:00,100.46,100.5,100.1,100.19,27139.0,99.6077,99.6474,99.2508,99.34,27139.0
2024-10-30 11:30:00,100.19,100.51,100.18,100.5,49373.0,99.34,99.6573,99.3301,99.6474,49373.0
2024-10-30 12:00:00,100.5,100.77,100.5,100.73,35391.0,99.6474,99.9151,99.6474,99.8754,35391.0
2024-10-30 12:30:00,100.71,100.8,100.62,100.67,22203.0,99.8556,99.9449,99.7664,99.816,22203.0
2024-10-30 13:00:00,100.67,100.72,100.56,100.66,21087.0,99.816,99.8655,99.7069,99.806,21087.0
2024-10-30 13:30:00,100.67,100.74,100.49,100.49,20442.0,99.816,99.8854,99.6375,99.6375,20442.0
2024-10-30 14:00:00,100.49,100.56,100.26,100.39,38381.0,99.6375,99.7069,99.4094,99.5383,38381.0
2024-10-30 14:30:00,100.36,100.39,100.25,100.35,22686.0,99.5086,99.5383,99.3995,99.4987,22686.0
2024-10-30 15:00:00,100.34,100.49,100.31,100.33,29291.0,99.4888,99.6375,99.459,99.4788,29291.0
2024-10-30 15:30:00,100.34,100.6,100.2,100.57,189108.0,99.4888,99.7465,99.3499,99.7168,189108.0
2024-10-31 09:30:00,100.38,101.02,100.08,100.74,80695.0,99.5284,100.163,99.231,99.8854,80695.0
2024-10-31 10:00:00,100.77,101.02,100.43,100.79,97616.0,99.9151,100.163,99.578,99.9349,97616.0
2024-10-31 10:30:00,100.72,101.18,100.67,101.12,52407.0,99.8655,100.3216,99.816,100.2621,52407.0
2024-10-31 11:00:00,101.12,101.53,101.02,101.07,63576.0,100.2621,100.6687,100.163,100.2126,63576.0
2024-10-31 11:30:00,101.1,101.18,100.9,101.05,36245.0,100.2423,100.3216,100.044,100.1927,36245.0
2024-10-31 12:00:00,101.02,101.06,100.62,100.7,56474.0,100.163,100.2026,99.7664,99.8457,56474.0
2024-10-31 12:30:00,100.67,100.99,100.57,100.58,77787.0,99.816,100.1332,99.7168,99.7267,77787.0
2024-10-31 13:00:00,100.56,100.68,100.37,100.67,77586.0,99.7069,99.8259,99.5185,99.816,77586.0
2024-10-31 13:30:00,100.67,100.67,100.37,100.59,37491.0,99.816,99.816,99.5185,99.7366,37491.0
2024-10-31 14:00:00,100.62,100.87,100.54,100.74,84375.0,99.7664,100.0143,99.6871,99.8854,84375.0
2024-10-31 14:30:00,100.74,100.75,100.36,100.5,75299.0,99.8854,99.8953,99.5086,99.6474,75299.0
2024-10-31 15:00:00,100.54,100.54,100.13,100.19,65335.0,99.6871,99.6871,99.2805,99.34,65335.0
2024-10-31 15:30:00,100.21,100.25,99.83,99.87,395046.0,99.3599,99.3995,98.9831,99.0227,395046.0
2024-11-01 09:30:00,105.75,105.76,102.91,105.57,313641.0,104.8529,104.8628,102.037,104.6744,313641.0
2024-11-01 10:00:00,105.57,106.03,104.39,104.8,254337.0,104.6744,105.1305,103.5044,103.9109,254337.0
2024-11-01 10:30:00,104.81,104.89,103.1,103.84,145764.0,103.9208,104.0002,102.2253,102.9591,145764.0
2024-11-01 11:00:00,103.83,104.41,103.22,103.29,87833.0,102.9491,103.5242,102.3443,102.4137,87833.0
2024-11-01 11:30:00,103.36,104.41,103.19,104.05,93977.0,102.4831,103.5242,102.3146,103.1673,93977.0
2024-11-01 12:00:00,104.08,104.55,104.07,104.2,53552.0,103.197,103.663,103.1871,103.316,53552.0
2024-11-01 12:30:00,104.2,104.5,104.05,104.18,37275.0,103.316,103.6135,103.1673,103.2962,37275.0
2024-11-01 13:00:00,104.16,104.5,104.02,104.25,46229.0,103.2763,103.6135,103.1375,103.3656,46229.0
2024-11-01 13:30:00,104.25,104.38,104.02,104.36,41848.0,103.3656,103.4945,103.1375,103.4747,41848.0
2024-11-01 14:00:00,104.33,104.5,104.28,104.4,48985.0,103.4449,103.6135,103.3953,103.5143,48985.0
2024-11-01 14:30:00,104.4,104.62,104.34,104.46,63774.0,103.5143,103.7324,103.4548,103.5738,63774.0
2024-11-01 15:00:00,104.43,104.71,104.13,104.38,60031.0,103.5441,103.8217,103.2466,103.4945,60031.0
2024-11-01 15:30:00,104.39,104.82,104.36,104.78,305553.0,103.5044,103.9307,103.4747,103.8911,305553.0
2024-11-04 09:30:00,103.83,105.31,103.56,103.93,151586.0,102.9491,104.4166,102.6814,103.0483,151586.0
2024-11-04 10:00:00,103.92,104.02,103.23,103.48,196230.0,103.0384,103.1375,102.3542,102.6021,196230.0
2024-11-04 10:30:00,103.43,103.52,103.23,103.37,36817.0,102.5525,102.6418,102.3542,102.4931,36817.0
2024-11-04 11:00:00,103.32,103.38,103.0,103.17,64862.0,102.4435,102.503,102.1262,102.2947,64862.0
2024-11-04 11:30:00,103.2,103.21,102.75,102.91,51849.0,102.3245,102.3344,101.8783,102.037,51849.0
2024-11-04 12:00:00,102.92,103.14,102.82,102.82,83576.0,102.0469,102.265,101.9477,101.9477,83576.0
2024-11-04 12:30:00,102.84,102.97,102.73,102.79,43672.0,101.9675,102.0964,101.8585,101.918,43672.0
2024-11-04 13:00:00,102.78,103.1,102.61,103.03,110396.0,101.9081,102.2253,101.7395,102.1559,110396.0
2024-11-04 13:30:00,103.03,103.06,102.88,103.01,57559.0,102.1559,102.1857,102.0072,102.1361,57559.0
2024-11-04 14:00:00,103.01,103.06,102.93,102.94,49497.0,102.1361,102.1857,102.0568,102.0667,49497.0
2024-11-04 14:30:00,102.92,103.19,102.5,102.97,97211.0,102.0469,102.3146,101.6304,102.0964,97211.0
2024-11-04 15:00:00,102.97,103.07,102.9,103.02,101885.0,102.0964,102.1956,102.027,102.146,101885.0
2024-11-04 15:30:00,103.03,103.15,102.75,102.96,347428.0,102.1559,102.2749,101.8783,102.0865,347428.0
2024-11-05 09:30:00,102.81,103.84,102.56,103.66,34899.0,101.9378,102.9591,101.6899,102.7806,34899.0
2024-11-05 10:00:00,103.58,103.64,103.13,103.48,23541.0,102.7013,102.7608,102.2551,102.6021,23541.0
2024-11-05 10:30:00,103.47,103.86,103.43,103.74,32087.0,102.5922,102.9789,102.5525,102.8599,32087.0
2024-11-05 11:00:00,103.73,103.9,103.62,103.83,28916.0,102.85,103.0186,102.7409,102.9491,28916.0
2024-11-05 11:30:00,103.85,103.94,103.62,103.73,52381.0,102.969,103.0582,102.7409,102.85,52381.0
2024-11-05 12:00:00,103.73,103.93,103.68,103.83,30339.0,102.85,103.0483,102.8004,102.9491,30339.0
2024-11-05 12:30:00,103.84,104.0,103.83,103.92,24033.0,102.9591,103.1177,102.9491,103.0384,24033.0
2024-11-05 13:00:00,103.93,104.0,103.73,103.81,33248.0,103.0483,103.1177,102.85,102.9293,33248.0
2024-11-05 13:30:00,103.77,103.88,103.68,103.84,35178.0,102.8897,102.9987,102.8004,102.9591,35178.0
2024-11-05 14:00:00,103.84,103.94,103.58,103.62,41272.0,102.9591,103.0582,102.7013,102.7409,41272.0
2024-11-05 14:30:00,103.63,104.02,103.61,103.87,77490.0,102.7508,103.1375,102.731,102.9888,77490.0
2024-11-05 15:00:00,103.9,104.0,103.84,103.94,52564.0,103.0186,103.1177,102.9591,103.0582,52564.0
2024-11-05 15:30:00,103.93,104.16,103.86,104.14,344057.0,103.0483,103.2763,102.9789,103.2565,344057.0
2024-11-06 09:30:00,105.38,106.19,105.0,106.0,264923.0,104.486,105.2891,104.1092,105.1007,264923.0
2024-11-06 10:00:00,106.0,106.05,105.03,105.15,179490.0,105.1007,105.1503,104.139,104.2579,179490.0
2024-11-06 10:30:00,105.24,105.69,104.51,104.74,222725.0,104.3472,104.7934,103.6234,103.8514,222725.0
2024-11-06 11:00:00,104.69,104.91,104.38,104.84,95426.0,103.8019,104.02,103.4945,103.9506,95426.0
2024-11-06 11:30:00,104.84,105.11,104.64,104.69,67362.0,103.9506,104.2183,103.7523,103.8019,67362.0
2024-11-06 12:00:00,104.69,104.8,104.24,104.29,65298.0,103.8019,103.9109,103.3557,103.4052,65298.0
2024-11-06 12:30:00,104.29,104.49,104.11,104.15,60511.0,103.4052,103.6035,103.2268,103.2664,60511.0
2024-11-06 13:00:00,104.12,104.14,103.49,103.6,66022.0,103.2367,103.2565,102.612,102.7211,66022.0
2024-11-06 13:30:00,103.6,103.75,103.23,103.29,59075.0,102.7211,102.8698,102.3542,102.4137,59075.0
2024-11-06 14:00:00,103.23,103.35,103.03,103.12,74696.0,102.3542,102.4732,102.1559,102.2452,74696.0
2024-11-06 14:30:00,103.12,103.12,102.79,102.89,104375.0,102.2452,102.2452,101.918,102.0171,104375.0
2024-11-06 15:00:00,102.87,103.01,102.65,103.0,104541.0,101.9973,102.1361,101.7792,102.1262,104541.0
2024-11-06 15:30:00,103.0,103.29,102.85,103.21,413184.0,102.1262,102.4137,101.9775,102.3344,413184.0
2024-11-07 09:30:00,103.63,103.63,102.85,102.85,51655.0,102.7508,102.7508,101.9775,101.9775,51655.0
2024-11-07 10:00:00,102.91,104.0,102.48,104.0,126404.0,102.037,103.1177,101.6106,103.1177,126404.0
2024-11-07 10:30:00,103.96,104.41,103.9,104.22,33442.0,103.078,103.5242,103.0186,103.3358,33442.0
2024-11-07 11:00:00,104.24,104.38,104.03,104.22,22663.0,103.3557,103.4945,103.1475,103.3358,22663.0
2024-11-07 11:30:00,104.27,104.27,103.89,103.98,21092.0,103.3854,103.3854,103.0086,103.0979,21092.0
2024-11-07 12:00:00,103.97,104.07,103.91,104.05,31980.0,103.088,103.1871,103.0285,103.1673,31980.0
2024-11-07 12:30:00,104.04,104.09,103.88,103.96,15146.0,103.1574,103.2069,102.9987,103.078,15146.0
2024-11-07 13:00:00,103.97,104.15,103.87,103.98,18467.0,103.088,103.2664,102.9888,103.0979,18467.0
2024-11-07 13:30:00,103.97,104.01,103.83,103.88,19897.0,103.088,103.1276,102.9491,102.9987,19897.0
2024-11-07 14:00:00,103.93,104.06,103.88,104.03,31118.0,103.0483,103.1772,102.9987,103.1475,31118.0
2024-11-07 14:30:00,104.07,104.45,103.96,104.45,75521.0,103.1871,103.5639,103.078,103.5639,75521.0
2024-11-07 15:00:00,104.42,104.63,104.35,104.4,36200.0,103.5341,103.7424,103.4647,103.5143,36200.0
2024-11-07 15:30:00,104.42,104.5,103.9,103.92,164099.0,103.5341,103.6135,103.0186,103.0384,164099.0
2024-11-08 09:30:00,104.62,105.12,104.22,105.02,43762.0,103.7324,104.2282,103.3358,104.1291,43762.0
2024-11-08 10:00:00,105.01,105.79,104.89,105.67,88574.0,104.1191,104.8925,104.0002,104.7735,88574.0
2024-11-08 10:30:00,105.69,106.29,105.65,106.15,40460.0,104.7934,105.3883,104.7537,105.2495,40460.0
2024-11-08 11:00:00,106.15,106.22,105.8,105.83,31828.0,105.2495,105.3189,104.9024,104.9322,31828.0
2024-11-08 11:30:00,105.86,106.28,105.86,106.2,24213.0,104.9619,105.3784,104.9619,105.299,24213.0
2024-11-08 12:00:00,106.27,106.4,106.14,106.18,9717.0,105.3684,105.4973,105.2396,105.2792,9717.0
2024-11-08 12:30:00,106.2,106.29,106.11,106.13,11341.0,105.299,105.3883,105.2098,105.2296,11341.0
2024-11-08 13:00:00,106.18,106.42,106.05,106.42,36322.0,105.2792,105.5172,105.1503,105.5172,36322.0
2024-11-08 13:30:00,106.39,106.53,106.35,106.53,17018.0,105.4874,105.6262,105.4478,105.6262,17018.0
2024-11-08 14:00:00,106.52,106.59,106.45,106.47,16316.0,105.6163,105.6857,105.5469,105.5668,16316.0
2024-11-08 14:30:00,106.47,106.58,106.45,106.57,17046.0,105.5668,105.6758,105.5469,105.6659,17046.0
2024-11-08 15:00:00,106.53,106.9,106.5,106.87,34749.0,105.6262,105.9931,105.5965,105.9634,34749.0
2024-11-08 15:30:00,106.87,106.97,106.43,106.54,210646.0,105.9634,106.0625,105.5271,105.6362,210646.0
2024-11-11 09:30:00,106.57,107.36,106.29,107.34,40379.0,105.6659,106.4492,105.3883,106.4294,40379.0
2024-11-11 10:00:00,107.39,107.59,106.98,107.26,35695.0,106.4789,106.6772,106.0724,106.35,35695.0
2024-11-11 10:30:00,107.23,107.66,107.08,107.65,71846.0,106.3203,106.7467,106.1716,106.7367,71846.0
2024-11-11 11:00:00,107.68,107.79,107.36,107.4,20181.0,106.7665,106.8756,106.4492,106.4889,20181.0
2024-11-11 11:30:00,107.4,107.68,107.32,107.67,41799.0,106.4889,106.7665,106.4095,106.7566,41799.0
2024-11-11 12:00:00,107.65,107.65,107.33,107.52,26601.0,106.7367,106.7367,106.4195,106.6078,26601.0
2024-11-11 12:30:00,107.51,107.55,107.32,107.4,16393.0,106.5979,106.6376,106.4095,106.4889,16393.0
2024-11-11 13:00:00,107.4,107.64,107.38,107.58,20937.0,106.4889,106.7268,106.469,106.6673,20937.0
2024-11-11 13:30:00,107.55,107.61,107.38,107.55,29952.0,106.6376,106.6971,106.469,106.6376,29952.0
2024-11-11 14:00:00,107.57,107.66,107.41,107.41,32330.0,106.6574,106.7467,106.4988,106.4988,32330.0
2024-11-11 14:30:00,107.41,107.43,107.22,107.32,29642.0,106.4988,106.5186,106.3104,106.4095,29642.0
2024-11-11 15:00:00,107.33,107.89,107.25,107.86,121667.0,106.4195,106.9747,106.3401,106.945,121667.0
2024-11-11 15:30:00,107.89,107.89,107.58,107.76,386223.0,106.9747,106.9747,106.6673,106.8458,386223.0
2024-11-12 09:30:00,108.0,108.2,107.28,107.53,50783.0,107.0838,107.2821,106.3699,106.6178,50783.0
2024-11-12 10:00:00,107.53,107.65,107.27,107.56,25879.0,106.6178,106.7367,106.36,106.6475,25879.0
2024-11-12 10:30:00,107.52,107.76,107.2,107.6,59560.0,106.6078,106.8458,106.2906,106.6872,59560.0
2024-11-12 11:00:00,107.58,107.93,107.56,107.83,33489.0,106.6673,107.0144,106.6475,106.9152,33489.0
2024-11-12 11:30:00,107.79,108.06,107.66,108.05,25504.0,106.8756,107.1433,106.7467,107.1333,25504.0
2024-11-12 12:00:00,108.04,108.08,107.94,108.01,18652.0,107.1234,107.1631,107.0243,107.0937,18652.0
2024-11-12 12:30:00,108.02,108.26,107.98,108.04,30918.0,107.1036,107.3416,107.0639,107.1234,30918.0
2024-11-12 13:00:00,108.04,108.19,107.78,108.17,31014.0,107.1234,107.2722,106.8656,107.2523,31014.0
2024-11-12 13:30:00,108.18,108.51,108.08,108.47,41666.0,107.2622,107.5894,107.1631,107.5498,41666.0
2024-11-12 14:00:00,108.47,108.68,108.47,108.57,22759.0,107.5498,107.758,107.5498,107.6489,22759.0
2024-11-12 14:30:00,108.58,108.67,108.51,108.67,33761.0,107.6589,107.7481,107.5894,107.7481,33761.0
2024-11-12 15:00:00,108.61,108.62,108.35,108.5,49555.0,107.6886,107.6985,107.4308,107.5795,49555.0
2024-11-12 15:30:00,108.51,108.61,107.95,108.0,332690.0,107.5894,107.6886,107.0342,107.0838,332690.0
2024-11-13 09:30:00,108.13,108.39,107.37,107.75,38773.0,107.2127,107.4705,106.4591,106.8359,38773.0
2024-11-13 10:00:00,107.74,107.74,107.28,107.57,27407.0,106.826,106.826,106.3699,106.6574,27407.0
2024-11-13 10:30:00,107.54,107.84,107.53,107.82,19312.0,106.6277,106.9251,106.6178,106.9053,19312.0
2024-11-13 11:00:00,107.81,107.9,107.6,107.71,28050.0,106.8954,106.9846,106.6872,106.7962,28050.0
2024-11-13 11:30:00,107.73,107.88,107.63,107.72,15031.0,106.8161,106.9648,106.7169,106.8061,15031.0
2024-11-13 12:00:00,107.72,107.74,107.56,107.64,15054.0,106.8061,106.826,106.6475,106.7268,15054.0
2024-11-13 12:30:00,107.64,107.79,107.59,107.78,17018.0,106.7268,106.8756,106.6772,106.8656,17018.0
2024-11-13 13:00:00,107.8,107.97,107.64,107.81,16908.0,106.8855,107.054,106.7268,106.8954,16908.0
2024-11-13 13:30:00,107.76,107.8,107.59,107.62,14963.0,106.8458,106.8855,106.6772,106.707,14963.0
2024-11-13 14:00:00,107.61,107.91,107.6,107.65,41944.0,106.6971,106.9945,106.6872,106.7367,41944.0
2024-11-13 14:30:00,107.65,107.67,107.45,107.54,19530.0,106.7367,106.7566,106.5384,106.6277,19530.0
2024-11-13 15:00:00,107.54,107.65,107.49,107.5,34989.0,106.6277,106.7367,106.5781,106.588,34989.0
2024-11-13 15:30:00,107.52,107.67,107.1,107.28,194293.0,106.6078,106.7566,106.1914,106.3699,194293.0
2024-11-14 09:30:00,107.05,107.55,106.9,107.24,20694.0,106.1418,106.6376,105.9931,106.3302,20694.0
2024-11-14 10:00:00,107.2,107.21,106.63,107.08,20372.0,106.2906,106.3005,105.7254,106.1716,20372.0
2024-11-14 10:30:00,107.08,107.39,107.01,107.32,31912.0,106.1716,106.4789,106.1022,106.4095,31912.0
2024-11-14 11:00:00,107.3,107.6,107.09,107.56,15978.0,106.3897,106.6872,106.1815,106.6475,15978.0
2024-11-14 11:30:00,107.57,108.02,107.53,107.99,46713.0,106.6574,107.1036,106.6178,107.0739,46713.0
2024-11-14 12:00:00,107.99,108.37,107.96,108.3,31373.0,107.0739,107.4506,107.0441,107.3812,31373.0
2024-11-14 12:30:00,108.31,108.5,108.21,108.37,49243.0,107.3911,107.5795,107.292,107.4506,49243.0
2024-11-14 13:00:00,108.37,108.38,108.08,108.1,13327.0,107.4506,107.4605,107.1631,107.1829,13327.0
2024-11-14 13:30:00,108.09,108.21,107.98,108.0,30507.0,107.173,107.292,107.0639,107.0838,30507.0
2024-11-14 14:00:00,108.0,108.14,107.89,108.06,26197.0,107.0838,107.2226,106.9747,107.1433,26197.0
2024-11-14 14:30:00,108.06,108.12,107.85,108.09,36182.0,107.1433,107.2028,106.935,107.173,36182.0
2024-11-14 15:00:00,108.1,108.12,107.85,108.06,47027.0,107.1829,107.2028,106.935,107.1433,47027.0
2024-11-14 15:30:00,108.06,108.09,107.74,107.88,208673.0,107.1433,107.173,106.826,106.9648,208673.0
2024-11-15 09:30:00,107.9,108.03,107.15,107.86,89982.0,107.2631,107.3923,106.5175,107.2233,89982.0
2024-11-15 10:00:00,107.81,108.37,107.66,108.36,47395.0,107.1736,107.7303,107.0245,107.7204,47395.0
2024-11-15 10:30:00,108.33,108.94,108.27,108.78,74575.0,107.6905,108.2969,107.6309,108.1379,74575.0
2024-11-15 11:00:00,108.73,109.13,108.63,109.09,48188.0,108.0882,108.4858,107.9888,108.446,48188.0
2024-11-15 11:30:00,109.09,109.21,108.93,109.14,43882.0,108.446,108.5653,108.287,108.4958,43882.0
2024-11-15 12:00:00,109.17,109.52,109.06,109.46,43332.0,108.5256,108.8735,108.4162,108.8139,43332.0
2024-11-15 12:30:00,109.45,109.5,109.08,109.31,54253.0,108.8039,108.8536,108.4361,108.6647,54253.0
2024-11-15 13:00:00,109.29,109.37,109.16,109.35,41040.0,108.6449,108.7244,108.5156,108.7045,41040.0
2024-11-15 13:30:00,109.31,109.37,108.98,109.05,47325.0,108.6647,108.7244,108.3367,108.4063,47325.0
2024-11-15 14:00:00,109.04,109.1,108.85,108.86,48182.0,108.3963,108.456,108.2075,108.2174,48182.0
2024-11-15 14:30:00,108.86,109.04,108.8,108.96,43258.0,108.2174,108.3963,108.1578,108.3168,43258.0
2024-11-15 15:00:00,108.97,109.01,108.71,108.72,45365.0,108.3268,108.3665,108.0683,108.0782,45365.0
2024-11-15 15:30:00,108.73,109.06,108.57,109.02,318735.0,108.0882,108.4162,107.9291,108.3765,318735.0
2024-11-18 09:30:00,108.7,109.25,108.31,109.13,58189.0,108.0583,108.6051,107.6707,108.4858,58189.0
2024-11-18 10:00:00,109.13,109.38,108.86,109.14,36380.0,108.4858,108.7343,108.2174,108.4958,36380.0
2024-11-18 10:30:00,109.15,109.34,108.96,109.34,30683.0,108.5057,108.6946,108.3168,108.6946,30683.0
2024-11-18 11:00:00,109.32,109.62,109.28,109.55,37533.0,108.6747,108.9729,108.6349,108.9033,37533.0
2024-11-18 11:30:00,109.55,109.81,109.55,109.79,29090.0,108.9033,109.1618,108.9033,109.1419,29090.0
2024-11-18 12:00:00,109.77,109.81,109.62,109.73,21525.0,109.122,109.1618,108.9729,109.0823,21525.0
2024-11-18 12:30:00,109.73,109.84,109.68,109.79,25431.0,109.0823,109.1916,109.0326,109.1419,25431.0
2024-11-18 13:00:00,109.77,109.86,109.67,109.86,19978.0,109.122,109.2115,109.0226,109.2115,19978.0
2024-11-18 13:30:00,109.82,109.95,109.79,109.85,44829.0,109.1717,109.301,109.1419,109.2016,44829.0
2024-11-18 14:00:00,109.85,110.09,109.85,110.04,55668.0,109.2016,109.4401,109.2016,109.3904,55668.0
2024-11-18 14:30:00,110.03,110.31,110.02,110.28,32273.0,109.3805,109.6588,109.3706,109.629,32273.0
2024-11-18 15:00:00,110.3,110.3,110.07,110.1,42470.0,109.6489,109.6489,109.4203,109.4501,42470.0
2024-11-18 15:30:00,110.11,110.41,110.04,110.31,236213.0,109.46,109.7583,109.3904,109.6588,236213.0
2024-11-19 09:30:00,110.08,110.5,109.81,110.29,69362.0,109.4302,109.8477,109.1618,109.639,69362.0
2024-11-19 10:00:00,110.29,110.54,110.17,110.51,48478.0,109.639,109.8875,109.5197,109.8577,48478.0
2024-11-19 10:30:00,110.52,110.92,110.48,110.78,57722.0,109.8676,110.2652,109.8278,110.1261,57722.0
2024-11-19 11:00:00,110.77,110.93,110.58,110.85,51735.0,110.1161,110.2752,109.9273,110.1957,51735.0
2024-11-19 11:30:00,110.91,111.0,110.79,110.93,42469.0,110.2553,110.3448,110.136,110.2752,42469.0
2024-11-19 12:00:00,110.94,110.96,110.75,110.92,33994.0,110.2851,110.305,110.0962,110.2652,33994.0
2024-11-19 12:30:00,110.92,111.16,110.81,110.89,25005.0,110.2652,110.5038,110.1559,110.2354,25005.0
2024-11-19 13:00:00,110.89,111.15,110.86,111.15,31986.0,110.2354,110.4939,110.2056,110.4939,31986.0
2024-11-19 13:30:00,111.13,111.33,111.09,111.32,33488.0,110.474,110.6728,110.4342,110.6629,33488.0
2024-11-19 14:00:00,111.32,111.45,111.21,111.35,47319.0,110.6629,110.7921,110.5535,110.6927,47319.0
2024-11-19 14:30:00,111.35,111.42,110.97,111.1,74853.0,110.6927,110.7623,110.3149,110.4442,74853.0
2024-11-19 15:00:00,111.09,111.09,110.73,110.81,49835.0,110.4342,110.4342,110.0764,110.1559,49835.0
2024-11-19 15:30:00,110.81,111.03,110.74,110.95,226683.0,110.1559,110.3746,110.0863,110.2951,226683.0
2024-11-20 09:30:00,110.9,111.18,110.32,111.18,109073.0,110.2454,110.5237,109.6688,110.5237,109073.0
2024-11-20 10:00:00,111.08,111.25,110.67,110.83,261967.0,110.4243,110.5933,110.0167,110.1758,261967.0
2024-11-20 10:30:00,110.83,110.84,110.39,110.78,122058.0,110.1758,110.1857,109.7384,110.1261,122058.0
2024-11-20 11:00:00,110.77,111.19,110.72,111.14,30250.0,110.1161,110.5337,110.0664,110.4839,30250.0
2024-11-20 11:30:00,111.13,111.13,110.71,110.83,131541.0,110.474,110.474,110.0565,110.1758,131541.0
2024-11-20 12:00:00,110.86,111.21,110.82,111.19,78706.0,110.2056,110.5535,110.1658,110.5337,78706.0
2024-11-20 12:30:00,111.2,111.38,111.09,111.09,30840.0,110.5436,110.7225,110.4342,110.4342,30840.0
2024-11-20 13:00:00,111.11,111.14,111.01,111.04,24476.0,110.4541,110.4839,110.3547,110.3845,24476.0
2024-11-20 13:30:00,111.04,111.14,110.79,111.14,136201.0,110.3845,110.4839,110.136,110.4839,136201.0
2024-11-20 14:00:00,111.11,111.39,111.11,111.35,44199.0,110.4541,110.7325,110.4541,110.6927,44199.0
2024-11-20 14:30:00,111.35,111.75,111.35,111.63,67373.0,110.6927,111.0903,110.6927,110.9711,67373.0
2024-11-20 15:00:00,111.64,111.69,111.38,111.41,57239.0,110.981,111.0307,110.7225,110.7524,57239.0
2024-11-20 15:30:00,111.42,111.57,111.09,111.31,287553.0,110.7623,110.9114,110.4342,110.6529,287553.0
2024-11-21 09:30:00,111.84,111.84,110.91,111.54,112339.0,111.1798,111.1798,110.2553,110.8816,112339.0
2024-11-21 10:00:00,111.55,112.08,111.34,111.89,146861.0,110.8915,111.4184,110.6828,111.2295,146861.0
2024-11-21 10:30:00,111.88,112.44,111.87,112.33,65068.0,111.2196,111.7763,111.2096,111.6669,65068.0
2024-11-21 11:00:00,112.33,112.85,112.21,112.55,52586.0,111.6669,112.1839,111.5476,111.8856,52586.0
2024-11-21 11:30:00,112.57,112.83,112.49,112.62,41662.0,111.9055,112.164,111.826,111.9552,41662.0
2024-11-21 12:00:00,112.49,112.66,112.05,112.37,53105.0,111.826,111.995,111.3886,111.7067,53105.0
2024-11-21 12:30:00,112.33,112.66,112.24,112.48,34235.0,111.6669,111.995,111.5775,111.816,34235.0
2024-11-21 13:00:00,112.48,112.64,112.35,112.64,20408.0,111.816,111.9751,111.6868,111.9751,20408.0
2024-11-21 13:30:00,112.63,112.64,112.23,112.26,28336.0,111.9652,111.9751,111.5675,111.5973,28336.0
2024-11-21 14:00:00,112.28,112.33,111.88,112.06,19856.0,111.6172,111.6669,111.2196,111.3985,19856.0
2024-11-21 14:30:00,112.03,112.21,111.92,112.17,28482.0,111.3687,111.5476,111.2593,111.5079,28482.0
2024-11-21 15:00:00,112.16,112.19,112.0,112.14,55809.0,111.4979,111.5277,111.3389,111.478,55809.0
2024-11-21 15:30:00,112.12,112.4,112.1,112.26,164485.0,111.4582,111.7365,111.4383,111.5973,164485.0
2024-11-22 09:30:00,112.94,113.5,112.5,113.31,43156.0,112.2733,112.83,111.8359,112.6411,43156.0
2024-11-22 10:00:00,113.41,113.41,112.72,112.77,45827.0,112.7405,112.7405,112.0546,112.1043,45827.0
2024-11-22 10:30:00,112.81,113.03,112.6,112.79,64698.0,112.1441,112.3628,111.9353,112.1242,64698.0
2024-11-22 11:00:00,112.79,112.98,112.64,112.97,83005.0,112.1242,112.3131,111.9751,112.3031,83005.0
2024-11-22 11:30:00,112.93,113.09,112.8,113.02,21990.0,112.2634,112.4224,112.1341,112.3528,21990.0
2024-11-22 12:00:00,113.02,113.35,113.02,113.27,38038.0,112.3528,112.6809,112.3528,112.6014,38038.0
2024-11-22 12:30:00,113.25,113.39,113.14,113.2,33546.0,112.5815,112.7207,112.4721,112.5318,33546.0
2024-11-22 13:00:00,113.19,113.28,113.06,113.16,33751.0,112.5218,112.6113,112.3926,112.492,33751.0
2024-11-22 13:30:00,113.08,113.08,112.71,112.78,14815.0,112.4125,112.4125,112.0447,112.1143,14815.0
2024-11-22 14:00:00,112.73,112.79,112.49,112.74,39088.0,112.0646,112.1242,111.826,112.0745,39088.0
2024-11-22 14:30:00,112.75,112.77,112.55,112.56,36001.0,112.0844,112.1043,111.8856,111.8956,36001.0
2024-11-22 15:00:00,112.55,112.55,112.29,112.34,67000.0,111.8856,111.8856,111.6272,111.6769,67000.0
2024-11-22 15:30:00,112.35,112.49,111.75,111.89,388486.0,111.6868,111.826,111.0903,111.2295,388486.0
2024-11-25 09:30:00,112.44,113.0,111.77,112.11,113188.0,111.7763,112.333,111.1102,111.4482,113188.0
2024-11-25 10:00:00,112.26,112.26,111.57,111.8,64079.0,111.5973,111.5973,110.9114,111.1401,64079.0
2024-11-25 10:30:00,111.8,111.86,111.6,111.6,46168.0,111.1401,111.1997,110.9412,110.9412,46168.0
2024-11-25 11:00:00,111.6,111.77,110.99,110.99,40146.0,110.9412,111.1102,110.3348,110.3348,40146.0
2024-11-25 11:30:00,110.99,111.12,110.8,110.84,25920.0,110.3348,110.4641,110.146,110.1857,25920.0
2024-11-25 12:00:00,110.86,111.3,110.83,111.12,71056.0,110.2056,110.643,110.1758,110.4641,71056.0
2024-11-25 12:30:00,111.12,111.37,111.0,111.36,30849.0,110.4641,110.7126,110.3448,110.7026,30849.0
2024-11-25 13:00:00,111.36,111.61,111.35,111.55,27512.0,110.7026,110.9512,110.6927,110.8915,27512.0
2024-11-25 13:30:00,111.55,111.79,111.4,111.74,33131.0,110.8915,111.1301,110.7424,111.0804,33131.0
2024-11-25 14:00:00,111.72,111.79,111.43,111.43,28744.0,111.0605,111.1301,110.7722,110.7722,28744.0
2024-11-25 14:30:00,111.42,111.46,111.32,111.39,32173.0,110.7623,110.8021,110.6629,110.7325,32173.0
2024-11-25 15:00:00,111.42,111.44,111.15,111.16,35302.0,110.7623,110.7822,110.4939,110.5038,35302.0
2024-11-25 15:30:00,111.14,111.17,110.25,110.45,385088.0,110.4839,110.5138,109.5992,109.798,385088.0
2024-11-26 09:30:00,110.91,111.23,110.14,110.75,41470.0,110.2553,110.5734,109.4898,110.0962,41470.0
2024-11-26 10:00:00,110.66,110.73,109.82,110.05,81921.0,110.0068,110.0764,109.1717,109.4004,81921.0
2024-11-26 10:30:00,110.06,110.13,109.62,109.71,38892.0,109.4103,109.4799,108.9729,109.0624,38892.0
2024-11-26 11:00:00,109.7,109.9,109.63,109.68,38870.0,109.0524,109.2513,108.9829,109.0326,38870.0
2024-11-26 11:30:00,109.67,109.91,109.65,109.72,24558.0,109.0226,109.2612,109.0027,109.0723,24558.0
2024-11-26 12:00:00,109.72,110.17,109.72,109.89,42935.0,109.0723,109.5197,109.0723,109.2413,42935.0
2024-11-26 12:30:00,109.93,109.93,109.78,109.83,16830.0,109.2811,109.2811,109.132,109.1817,16830.0
2024-11-26 13:00:00,109.85,110.0,109.83,109.88,16209.0,109.2016,109.3507,109.1817,109.2314,16209.0
2024-11-26 13:30:00,109.87,110.2,109.85,110.16,18203.0,109.2214,109.5495,109.2016,109.5097,18203.0
2024-11-26 14:00:00,110.15,110.26,110.05,110.23,19979.0,109.4998,109.6091,109.4004,109.5793,19979.0
2024-11-26 14:30:00,110.23,110.36,110.19,110.29,16498.0,109.5793,109.7086,109.5396,109.639,16498.0
2024-11-26 15:00:00,110.3,110.32,110.06,110.07,29914.0,109.6489,109.6688,109.4103,109.4203,29914.0
2024-11-26 15:30:00,110.05,110.5,110.05,110.37,195588.0,109.4004,109.8477,109.4004,109.7185,195588.0
2024-11-27 09:30:00,110.93,111.34,110.73,111.03,26264.0,110.2752,110.6828,110.0764,110.3746,26264.0
2024-11-27 10:00:00,111.11,111.2,110.89,111.05,34061.0,110.4541,110.5436,110.2354,110.3945,34061.0
2024-11-27 10:30:00,111.06,111.3,110.95,111.22,14263.0,110.4044,110.643,110.2951,110.5635,14263.0
2024-11-27 11:00:00,111.2,111.36,111.15,111.28,14644.0,110.5436,110.7026,110.4939,110.6231,14644.0
2024-11-27 11:30:00,111.3,111.46,111.17,111.42,14586.0,110.643,110.8021,110.5138,110.7623,14586.0
2024-11-27 12:00:00,111.45,111.71,111.24,111.24,17395.0,110.7921,111.0506,110.5834,110.5834,17395.0
2024-11-27 12:30:00,111.24,111.28,111.07,111.2,15611.0,110.5834,110.6231,110.4144,110.5436,15611.0
2024-11-27 13:00:00,111.2,111.22,111.0,111.01,8758.0,110.5436,110.5635,110.3448,110.3547,8758.0
2024-11-27 13:30:00,110.99,110.99,110.87,110.93,14775.0,110.3348,110.3348,110.2155,110.2752,14775.0
2024-11-27 14:00:00,110.91,110.94,110.39,110.39,195533.0,110.2553,110.2851,109.7384,109.7384,195533.0
2024-11-27 14:30:00,110.39,110.58,110.31,110.43,44014.0,109.7384,109.9273,109.6588,109.7781,44014.0
2024-11-27 15:00:00,110.39,110.39,110.09,110.1,19181.0,109.7384,109.7384,109.4401,109.4501,19181.0
2024-11-27 15:30:00,110.16,110.44,110.06,110.34,112931.0,109.5097,109.7881,109.4103,109.6887,112931.0
2024-11-29 09:30:00,109.92,110.27,109.35,110.08,33039.0,109.2711,109.6191,108.7045,109.4302,33039.0
2024-11-29 10:00:00,110.05,110.54,110.02,110.42,80529.0,109.4004,109.8875,109.3706,109.7682,80529.0
2024-11-29 10:30:00,110.42,110.46,109.95,110.11,34061.0,109.7682,109.808,109.301,109.46,34061.0
2024-11-29 11:00:00,110.08,110.23,109.93,110.19,32032.0,109.4302,109.5793,109.2811,109.5396,32032.0
2024-11-29 11:30:00,110.17,110.44,110.13,110.26,27039.0,109.5197,109.7881,109.4799,109.6091,27039.0
2024-11-29 12:00:00,110.24,110.46,110.2,110.3,51328.0,109.5893,109.808,109.5495,109.6489,51328.0
2024-11-29 12:30:00,110.29,110.58,110.14,110.21,168360.0,109.639,109.9273,109.4898,109.5594,168360.0
2024-12-02 09:30:00,110.88,113.44,110.0,110.29,227381.0,110.2255,112.7704,109.3507,109.639,227381.0
2024-12-02 10:00:00,110.3,110.6,110.12,110.5,90470.0,109.6489,109.9471,109.47,109.8477,90470.0
2024-12-02 10:30:00,110.53,111.23,110.46,111.03,114383.0,109.8775,110.5734,109.808,110.3746,114383.0
2024-12-02 11:00:00,111.02,111.45,110.85,111.39,128131.0,110.3647,110.7921,110.1957,110.7325,128131.0
2024-12-02 11:30:00,111.35,111.35,111.02,111.09,55888.0,110.6927,110.6927,110.3647,110.4342,55888.0
2024-12-02 12:00:00,111.09,111.2,110.9,110.95,43710.0,110.4342,110.5436,110.2454,110.2951,43710.0
2024-12-02 12:30:00,110.97,111.06,110.82,111.0,55156.0,110.3149,110.4044,110.1658,110.3448,55156.0
2024-12-02 13:00:00,110.99,111.38,110.98,111.36,39002.0,110.3348,110.7225,110.3249,110.7026,39002.0
2024-12-02 13:30:00,111.34,111.37,111.0,111.15,42147.0,110.6828,110.7126,110.3448,110.4939,42147.0
2024-12-02 14:00:00,111.18,111.31,111.11,111.3,73075.0,110.5237,110.6529,110.4541,110.643,73075.0
2024-12-02 14:30:00,111.31,111.39,111.15,111.3,59786.0,110.6529,110.7325,110.4939,110.643,59786.0
2024-12-02 15:00:00,111.29,111.42,111.17,111.23,59665.0,110.6331,110.7623,110.5138,110.5734,59665.0
2024-12-02 15:30:00,111.23,111.34,111.07,111.24,219381.0,110.5734,110.6828,110.4144,110.5834,219381.0
2024-12-03 09:30:00,111.29,111.48,109.69,110.53,40960.0,110.6331,110.8219,109.0425,109.8775,40960.0
2024-12-03 10:00:00,110.54,111.12,110.42,111.06,46766.0,109.8875,110.4641,109.7682,110.4044,46766.0
2024-12-03 10:30:00,111.05,111.06,110.53,110.57,21655.0,110.3945,110.4044,109.8775,109.9173,21655.0
2024-12-03 11:00:00,110.64,110.64,110.32,110.4,21366.0,109.9869,109.9869,109.6688,109.7483,21366.0
2024-12-03 11:30:00,110.42,110.58,110.15,110.46,17888.0,109.7682,109.9273,109.4998,109.808,17888.0
2024-12-03 12:00:00,110.5,110.54,110.35,110.54,16636.0,109.8477,109.8875,109.6986,109.8875,16636.0
2024-12-03 12:30:00,110.54,110.64,110.46,110.53,16663.0,109.8875,109.9869,109.808,109.8775,16663.0
2024-12-03 13:00:00,110.53,110.74,110.52,110.74,13676.0,109.8775,110.0863,109.8676,110.0863,13676.0
2024-12-03 13:30:00,110.76,110.81,110.6,110.6,16711.0,110.1062,110.1559,109.9471,109.9471,16711.0
2024-12-03 14:00:00,110.59,110.6,110.43,110.55,21178.0,109.9372,109.9471,109.7781,109.8974,21178.0
2024-12-03 14:30:00,110.55,110.66,110.41,110.62,16736.0,109.8974,110.0068,109.7583,109.967,16736.0
2024-12-03 15:00:00,110.61,110.64,110.43,110.45,23166.0,109.9571,109.9869,109.7781,109.798,23166.0
2024-12-03 15:30:00,110.43,110.45,109.94,109.96,142700.0,109.7781,109.798,109.291,109.3109,142700.0
2024-12-04 09:30:00,109.25,109.63,108.41,109.25,41908.0,108.6051,108.9829,107.7701,108.6051,41908.0
2024-12-04 10:00:00,109.22,109.54,109.08,109.16,41525.0,108.5753,108.8934,108.4361,108.5156,41525.0
2024-12-04 10:30:00,109.12,109.22,108.93,108.94,31730.0,108.4759,108.5753,108.287,108.2969,31730.0
2024-12-04 11:00:00,108.94,109.46,108.85,109.34,35279.0,108.2969,108.8139,108.2075,108.6946,35279.0
2024-12-04 11:30:00,109.33,109.71,109.3,109.63,22945.0,108.6846,109.0624,108.6548,108.9829,22945.0
2024-12-04 12:00:00,109.66,109.79,109.51,109.62,19030.0,109.0127,109.1419,108.8636,108.9729,19030.0
2024-12-04 12:30:00,109.63,109.78,109.61,109.7,16842.0,108.9829,109.132,108.963,109.0524,16842.0
2024-12-04 13:00:00,109.73,109.82,109.55,109.63,21626.0,109.0823,109.1717,108.9033,108.9829,21626.0
2024-12-04 13:30:00,109.66,109.78,109.52,109.7,16331.0,109.0127,109.132,108.8735,109.0524,16331.0
2024-12-04 14:00:00,109.7,109.87,109.53,109.53,17733.0,109.0524,109.2214,108.8834,108.8834,17733.0
2024-12-04 14:30:00,109.55,109.62,109.47,109.57,19296.0,108.9033,108.9729,108.8238,108.9232,19296.0
2024-12-04 15:00:00,109.6,109.87,109.52,109.82,29600.0,108.953,109.2214,108.8735,109.1717,29600.0
2024-12-04 15:30:00,109.8,110.0,109.72,109.9,98353.0,109.1519,109.3507,109.0723,109.2513,98353.0
2024-12-05 09:30:00,109.43,110.5,109.0,109.75,102907.0,108.784,109.8477,108.3566,109.1022,102907.0
2024-12-05 10:00:00,109.65,110.02,109.23,109.26,99137.0,109.0027,109.3706,108.5852,108.615,99137.0
2024-12-05 10:30:00,109.22,109.71,109.15,109.55,36285.0,108.5753,109.0624,108.5057,108.9033,36285.0
2024-12-05 11:00:00,109.57,109.72,109.48,109.66,32122.0,108.9232,109.0723,108.8337,109.0127,32122.0
2024-12-05 11:30:00,109.66,109.75,109.56,109.68,27405.0,109.0127,109.1022,108.9133,109.0326,27405.0
2024-12-05 12:00:00,109.67,110.81,109.6,109.77,37854.0,109.0226,110.1559,108.953,109.122,37854.0
2024-12-05 12:30:00,109.74,109.81,109.61,109.78,22750.0,109.0922,109.1618,108.963,109.132,22750.0
2024-12-05 13:00:00,109.76,109.76,109.42,109.46,55745.0,109.1121,109.1121,108.7741,108.8139,55745.0
2024-12-05 13:30:00,109.44,109.59,109.38,109.5,77333.0,108.794,108.9431,108.7343,108.8536,77333.0
2024-12-05 14:00:00,109.5,109.63,109.3,109.34,69671.0,108.8536,108.9829,108.6548,108.6946,69671.0
2024-12-05 14:30:00,109.34,109.46,109.28,109.35,39495.0,108.6946,108.8139,108.6349,108.7045,39495.0
2024-12-05 15:00:00,109.35,109.4,109.1,109.28,79589.0,108.7045,108.7542,108.456,108.6349,79589.0
2024-12-05 15:30:00,109.28,109.42,109.07,109.19,433802.0,108.6349,108.7741,108.4262,108.5455,433802.0
2024-12-06 09:30:00,109.04,109.92,109.0,109.48,129397.0,108.3963,109.2711,108.3566,108.8337,129397.0
2024-12-06 10:00:00,109.49,109.49,108.66,108.75,78602.0,108.8437,108.8437,108.0186,108.1081,78602.0
2024-12-06 10:30:00,108.86,108.92,108.6,108.66,42513.0,108.2174,108.2771,107.9589,108.0186,42513.0
2024-12-06 11:00:00,108.65,108.65,108.05,108.11,74037.0,108.0086,108.0086,107.4122,107.4718,74037.0
2024-12-06 11:30:00,108.06,108.18,107.9,107.9,51555.0,107.4221,107.5414,107.2631,107.2631,51555.0
2024-12-06 12:00:00,107.88,107.91,107.71,107.86,35969.0,107.2432,107.273,107.0742,107.2233,35969.0
2024-12-06 12:30:00,107.86,108.35,107.86,108.28,42208.0,107.2233,107.7104,107.2233,107.6408,42208.0
2024-12-06 13:00:00,108.31,108.53,108.07,108.07,28129.0,107.6707,107.8894,107.4321,107.4321,28129.0
2024-12-06 13:30:00,108.06,108.1,107.77,107.77,41207.0,107.4221,107.4619,107.1338,107.1338,41207.0
2024-12-06 14:00:00,107.76,107.96,107.64,107.96,147281.0,107.1239,107.3227,107.0046,107.3227,147281.0
2024-12-06 14:30:00,107.91,107.99,107.63,107.67,55981.0,107.273,107.3525,106.9947,107.0344,55981.0
2024-12-06 15:00:00,107.62,107.62,107.39,107.51,61882.0,106.9847,106.9847,106.7561,106.8754,61882.0
2024-12-06 15:30:00,107.51,107.55,107.11,107.17,293871.0,106.8754,106.9151,106.4777,106.5374,293871.0
2024-12-09 09:30:00,107.0,107.07,105.65,105.81,48523.0,106.3684,106.438,105.0264,105.1854,48523.0
2024-12-09 10:00:00,105.81,106.41,105.58,106.32,56654.0,105.1854,105.7819,104.9568,105.6924,56654.0
2024-12-09 10:30:00,106.37,106.93,106.25,106.65,31280.0,105.7421,106.2988,105.6228,106.0205,31280.0
2024-12-09 11:00:00,106.66,106.95,106.62,106.79,25322.0,106.0304,106.3187,105.9906,106.1596,25322.0
2024-12-09 11:30:00,106.77,106.83,106.47,106.83,31731.0,106.1397,106.1994,105.8415,106.1994,31731.0
2024-12-09 12:00:00,106.79,106.79,106.37,106.43,24330.0,106.1596,106.1596,105.7421,105.8017,24330.0
2024-12-09 12:30:00,106.42,106.5,106.36,106.38,23151.0,105.7918,105.8713,105.7322,105.752,23151.0
2024-12-09 13:00:00,106.35,106.35,106.18,106.26,30317.0,105.7222,105.7222,105.5532,105.6328,30317.0
2024-12-09 13:30:00,106.24,106.24,106.04,106.13,35168.0,105.6129,105.6129,105.4141,105.5035,35168.0
2024-12-09 14:00:00,106.1,106.16,105.93,106.07,47291.0,105.4737,105.5333,105.3047,105.4439,47291.0
2024-12-09 14:30:00,106.04,106.1,105.94,105.95,33634.0,105.4141,105.4737,105.3146,105.3246,33634.0
2024-12-09 15:00:00,105.95,106.02,105.73,105.89,36529.0,105.3246,105.3942,105.1059,105.2649,36529.0
2024-12-09 15:30:00,105.87,105.94,105.58,105.92,210261.0,105.2451,105.3146,104.9568,105.2948,210261.0
2024-12-10 09:30:00,105.89,106.55,105.48,106.33,61488.0,105.2649,105.921,104.8574,105.7023,61488.0
2024-12-10 10:00:00,106.33,106.47,105.76,105.89,40459.0,105.7023,105.8415,105.1357,105.2649,40459.0
2024-12-10 10:30:00,105.95,106.51,105.79,106.33,86349.0,105.3246,105.8813,105.1655,105.7023,86349.0
2024-12-10 11:00:00,106.32,106.73,106.31,106.7,61905.0,105.6924,106.1,105.6825,106.0702,61905.0
2024-12-10 11:30:00,106.73,107.28,106.72,107.13,51516.0,106.1,106.6467,106.09,106.4976,51516.0
2024-12-10 12:00:00,107.09,107.16,106.8,106.98,41424.0,106.4579,106.5274,106.1696,106.3485,41424.0
2024-12-10 12:30:00,106.97,107.05,106.82,106.84,34375.0,106.3386,106.4181,106.1894,106.2093,34375.0
2024-12-10 13:00:00,106.84,106.91,106.66,106.73,41144.0,106.2093,106.2789,106.0304,106.1,41144.0
2024-12-10 13:30:00,106.73,106.74,106.55,106.69,50882.0,106.1,106.1099,105.921,106.0602,50882.0
2024-12-10 14:00:00,106.69,106.84,106.67,106.81,49640.0,106.0602,106.2093,106.0403,106.1795,49640.0
2024-12-10 14:30:00,106.83,107.15,106.72,107.14,45158.0,106.1994,106.5175,106.09,106.5076,45158.0
2024-12-10 15:00:00,107.16,107.38,107.15,107.26,39952.0,106.5274,106.7461,106.5175,106.6268,39952.0
2024-12-10 15:30:00,107.26,107.36,106.81,107.09,211630.0,106.6268,106.7263,106.1795,106.4579,211630.0
2024-12-11 09:30:00,107.37,109.13,107.21,107.43,106866.0,106.7362,108.4858,106.5771,106.7958,106866.0
2024-12-11 10:00:00,107.31,107.87,107.19,107.79,33796.0,106.6766,107.2332,106.5573,107.1537,33796.0
2024-12-11 10:30:00,107.79,108.06,107.61,107.89,25234.0,107.1537,107.4221,106.9748,107.2531,25234.0
2024-12-11 11:00:00,107.9,107.9,107.38,107.42,16895.0,107.2631,107.2631,106.7461,106.7859,16895.0
2024-12-11 11:30:00,107.45,107.56,107.1,107.11,21074.0,106.8157,106.9251,106.4678,106.4777,21074.0
2024-12-11 12:00:00,107.09,107.19,106.88,106.88,26742.0,106.4579,106.5573,106.2491,106.2491,26742.0
2024-12-11 12:30:00,106.88,107.28,106.81,107.23,93909.0,106.2491,106.6467,106.1795,106.597,93909.0
2024-12-11 13:00:00,107.23,107.29,107.08,107.28,20956.0,106.597,106.6567,106.4479,106.6467,20956.0
2024-12-11 13:30:00,107.26,107.29,106.47,106.47,20323.0,106.6268,106.6567,105.8415,105.8415,20323.0
2024-12-11 14:00:00,106.42,106.5,106.27,106.45,26403.0,105.7918,105.8713,105.6427,105.8216,26403.0
2024-12-11 14:30:00,106.45,106.45,106.27,106.34,18499.0,105.8216,105.8216,105.6427,105.7123,18499.0
2024-12-11 15:00:00,106.35,106.39,105.89,105.94,46455.0,105.7222,105.762,105.2649,105.3146,46455.0
2024-12-11 15:30:00,105.93,105.93,105.45,105.57,156196.0,105.3047,105.3047,104.8275,104.9468,156196.0
2024-12-12 09:30:00,106.46,107.16,105.44,105.84,53482.0,105.8316,106.5274,104.8176,105.2152,53482.0
2024-12-12 10:00:00,105.83,106.24,105.64,106.12,20108.0,105.2053,105.6129,105.0164,105.4936,20108.0
2024-12-12 10:30:00,106.06,106.14,105.73,105.83,27800.0,105.4339,105.5135,105.1059,105.2053,27800.0
2024-12-12 11:00:00,105.87,106.02,105.53,105.53,51155.0,105.2451,105.3942,104.9071,104.9071,51155.0
2024-12-12 11:30:00,105.58,105.8,105.55,105.73,19669.0,104.9568,105.1755,104.9269,105.1059,19669.0
2024-12-12 12:00:00,105.69,105.77,105.47,105.67,13101.0,105.0661,105.1456,104.8474,105.0462,13101.0
2024-12-12 12:30:00,105.67,105.81,105.56,105.76,14081.0,105.0462,105.1854,104.9369,105.1357,14081.0
2024-12-12 13:00:00,105.78,105.83,105.63,105.69,16214.0,105.1556,105.2053,105.0065,105.0661,16214.0
2024-12-12 13:30:00,105.72,105.82,105.62,105.72,12783.0,105.0959,105.1953,104.9965,105.0959,12783.0
2024-12-12 14:00:00,105.72,105.75,105.57,105.65,12685.0,105.0959,105.1258,104.9468,105.0264,12685.0
2024-12-12 14:30:00,105.59,105.59,105.45,105.57,15647.0,104.9667,104.9667,104.8275,104.9468,15647.0
2024-12-12 15:00:00,105.54,105.93,105.52,105.89,20801.0,104.917,105.3047,104.8971,105.2649,20801.0
2024-12-12 15:30:00,105.87,105.93,105.29,105.41,150519.0,105.2451,105.3047,104.6685,104.7878,150519.0
2024-12-13 09:30:00,105.52,105.89,104.98,105.36,56603.0,104.8971,105.2649,104.3603,104.7381,56603.0
2024-12-13 10:00:00,105.31,105.55,104.99,105.55,22125.0,104.6884,104.9269,104.3702,104.9269,22125.0
2024-12-13 10:30:00,105.49,105.86,105.34,105.86,24250.0,104.8673,105.2351,104.7182,105.2351,24250.0
2024-12-13 11:00:00,105.85,105.89,105.61,105.83,18804.0,105.2252,105.2649,104.9866,105.2053,18804.0
2024-12-13 11:30:00,105.83,105.84,105.63,105.7,14173.0,105.2053,105.2152,105.0065,105.0761,14173.0
2024-12-13 12:00:00,105.7,105.7,105.32,105.52,19193.0,105.0761,105.0761,104.6983,104.8971,19193.0
2024-12-13 12:30:00,105.53,105.58,105.44,105.53,20108.0,104.9071,104.9568,104.8176,104.9071,20108.0
2024-12-13 13:00:00,105.54,105.62,105.45,105.59,14992.0,104.917,104.9965,104.8275,104.9667,14992.0
2024-12-13 13:30:00,105.65,105.65,105.35,105.42,21978.0,105.0264,105.0264,104.7281,104.7977,21978.0
2024-12-13 14:00:00,105.42,105.59,105.39,105.44,16535.0,104.7977,104.9667,104.7679,104.8176,16535.0
2024-12-13 14:30:00,105.44,105.59,105.38,105.5,17071.0,104.8176,104.9667,104.7579,104.8772,17071.0
2024-12-13 15:00:00,105.51,105.65,105.48,105.52,24885.0,104.8872,105.0264,104.8574,104.8971,24885.0
2024-12-13 15:30:00,105.52,105.9,105.52,105.64,109481.0,104.8971,105.2749,104.8971,105.0164,109481.0
2024-12-16 09:30:00,105.67,107.12,105.67,106.9,72016.0,105.0462,106.4877,105.0462,106.269,72016.0
2024-12-16 10:00:00,106.94,107.21,106.74,107.1,37581.0,106.3087,106.5771,106.1099,106.4678,37581.0
2024-12-16 10:30:00,107.1,107.34,107.07,107.22,26893.0,106.4678,106.7064,106.438,106.5871,26893.0
2024-12-16 11:00:00,107.22,107.22,106.74,106.83,57108.0,106.5871,106.5871,106.1099,106.1994,57108.0
2024-12-16 11:30:00,106.83,107.0,106.67,106.8,112324.0,106.1994,106.3684,106.0403,106.1696,112324.0
2024-12-16 12:00:00,106.83,106.87,106.35,106.37,53492.0,106.1994,106.2392,105.7222,105.7421,53492.0
2024-12-16 12:30:00,106.39,106.59,106.37,106.51,21357.0,105.762,105.9608,105.7421,105.8813,21357.0
2024-12-16 13:00:00,106.48,106.51,106.31,106.51,18035.0,105.8515,105.8813,105.6825,105.8813,18035.0
2024-12-16 13:30:00,106.49,106.5,106.31,106.42,14794.0,105.8614,105.8713,105.6825,105.7918,14794.0
2024-12-16 14:00:00,106.42,106.46,106.17,106.2,15091.0,105.7918,105.8316,105.5433,105.5731,15091.0
2024-12-16 14:30:00,106.2,106.21,106.02,106.14,13582.0,105.5731,105.583,105.3942,105.5135,13582.0
2024-12-16 15:00:00,106.13,106.13,105.88,106.02,29898.0,105.5035,105.5035,105.255,105.3942,29898.0
2024-12-16 15:30:00,106.01,106.32,105.77,105.86,140220.0,105.3842,105.6924,105.1456,105.2351,140220.0
2024-12-17 09:30:00,105.5,106.11,105.21,105.96,53510.0,104.8772,105.4836,104.589,105.3345,53510.0
2024-12-17 10:00:00,106.09,106.83,105.94,106.79,61958.0,105.4638,106.1994,105.3146,106.1596,61958.0
2024-12-17 10:30:00,106.79,106.99,106.39,106.45,62628.0,106.1596,106.3584,105.762,105.8216,62628.0
2024-12-17 11:00:00,106.41,107.03,106.37,106.4,38209.0,105.7819,106.3982,105.7421,105.7719,38209.0
2024-12-17 11:30:00,106.41,106.43,106.01,106.19,21185.0,105.7819,105.8017,105.3842,105.5632,21185.0
2024-12-17 12:00:00,106.2,106.41,105.96,105.97,19380.0,105.5731,105.7819,105.3345,105.3445,19380.0
2024-12-17 12:30:00,106.03,106.04,105.55,105.85,15517.0,105.4041,105.4141,104.9269,105.2252,15517.0
2024-12-17 13:00:00,105.86,106.01,105.7,105.99,13827.0,105.2351,105.3842,105.0761,105.3643,13827.0
2024-12-17 13:30:00,106.07,106.09,105.93,106.01,16970.0,105.4439,105.4638,105.3047,105.3842,16970.0
2024-12-17 14:00:00,105.98,106.06,105.79,105.8,15494.0,105.3544,105.4339,105.1655,105.1755,15494.0
2024-12-17 14:30:00,105.8,105.86,105.71,105.76,14550.0,105.1755,105.2351,105.086,105.1357,14550.0
2024-12-17 15:00:00,105.77,106.0,105.66,105.94,27935.0,105.1456,105.3743,105.0363,105.3146,27935.0
2024-12-17 15:30:00,105.91,106.03,105.74,105.8,222909.0,105.2848,105.4041,105.1158,105.1755,222909.0
2024-12-18 09:30:00,105.3,105.72,104.81,105.26,47916.0,104.6784,105.0959,104.1913,104.6387,47916.0
2024-12-18 10:00:00,105.15,105.34,104.95,105.27,60002.0,104.5293,104.7182,104.3305,104.6486,60002.0
2024-12-18 10:30:00,105.2,105.79,105.13,105.76,30375.0,104.579,105.1655,104.5094,105.1357,30375.0
2024-12-18 11:00:00,105.68,105.77,105.5,105.65,21274.0,105.0562,105.1456,104.8772,105.0264,21274.0
2024-12-18 11:30:00,105.68,106.11,105.65,106.03,28756.0,105.0562,105.4836,105.0264,105.4041,28756.0
2024-12-18 12:00:00,106.01,106.09,105.65,106.01,219608.0,105.3842,105.4638,105.0264,105.3842,219608.0
2024-12-18 12:30:00,106.01,106.04,105.52,105.86,190388.0,105.3842,105.4141,104.8971,105.2351,190388.0
2024-12-18 13:00:00,105.83,105.83,105.35,105.55,23704.0,105.2053,105.2053,104.7281,104.9269,23704.0
2024-12-18 13:30:00,105.49,105.69,105.46,105.58,12436.0,104.8673,105.0661,104.8375,104.9568,12436.0
2024-12-18 14:00:00,105.58,105.58,104.88,104.95,17431.0,104.9568,104.9568,104.2609,104.3305,17431.0
2024-12-18 14:30:00,104.98,105.36,104.93,105.36,30567.0,104.3603,104.7381,104.3106,104.7381,30567.0
2024-12-18 15:00:00,105.36,106.35,105.34,106.32,65299.0,104.7381,105.7222,104.7182,105.6924,65299.0
2024-12-18 15:30:00,106.32,106.76,105.81,105.87,483497.0,105.6924,106.1298,105.1854,105.2451,483497.0
2024-12-19 09:30:00,105.5,106.45,105.02,105.22,103534.0,104.8772,105.8216,104.4001,104.5989,103534.0
2024-12-19 10:00:00,105.22,105.71,104.79,105.51,67957.0,104.5989,105.086,104.1714,104.8872,67957.0
2024-12-19 10:30:00,105.73,105.98,105.62,105.77,34629.0,105.1059,105.3544,104.9965,105.1456,34629.0
2024-12-19 11:00:00,105.72,105.98,105.59,105.8,39093.0,105.0959,105.3544,104.9667,105.1755,39093.0
2024-12-19 11:30:00,105.78,105.9,105.53,105.53,14611.0,105.1556,105.2749,104.9071,104.9071,14611.0
2024-12-19 12:00:00,105.56,105.89,105.53,105.82,16572.0,104.9369,105.2649,104.9071,105.1953,16572.0
2024-12-19 12:30:00,105.76,106.16,105.68,106.04,23004.0,105.1357,105.5333,105.0562,105.4141,23004.0
2024-12-19 13:00:00,106.05,106.41,105.93,106.34,159692.0,105.424,105.7819,105.3047,105.7123,159692.0
2024-12-19 13:30:00,106.34,106.44,106.0,106.43,168528.0,105.7123,105.8117,105.3743,105.8017,168528.0
2024-12-19 14:00:00,106.32,106.32,105.71,106.24,41448.0,105.6924,105.6924,105.086,105.6129,41448.0
2024-12-19 14:30:00,106.31,106.31,106.11,106.11,29460.0,105.6825,105.6825,105.4836,105.4836,29460.0
2024-12-19 15:00:00,106.1,106.4,106.1,106.4,37852.0,105.4737,105.7719,105.4737,105.7719,37852.0
2024-12-19 15:30:00,106.4,106.51,105.84,105.85,206539.0,105.7719,105.8813,105.2152,105.2252,206539.0
2024-12-20 09:30:00,105.84,106.27,104.98,105.05,336224.0,105.2152,105.6427,104.3603,104.4299,336224.0
2024-12-20 10:00:00,104.98,106.41,104.95,105.65,37461.0,104.3603,105.7819,104.3305,105.0264,37461.0
2024-12-20 10:30:00,105.67,105.7,105.22,105.4,18896.0,105.0462,105.0761,104.5989,104.7778,18896.0
2024-12-20 11:00:00,105.42,106.02,105.32,105.84,20431.0,104.7977,105.3942,104.6983,105.2152,20431.0
2024-12-20 11:30:00,105.84,106.19,105.77,106.05,54234.0,105.2152,105.5632,105.1456,105.424,54234.0
2024-12-20 12:00:00,106.03,106.38,105.93,106.25,31972.0,105.4041,105.752,105.3047,105.6228,31972.0
2024-12-20 12:30:00,106.32,106.5,106.03,106.34,29177.0,105.6924,105.8713,105.4041,105.7123,29177.0
2024-12-20 13:00:00,106.33,106.35,106.15,106.19,18245.0,105.7023,105.7222,105.5234,105.5632,18245.0
2024-12-20 13:30:00,106.18,106.32,106.14,106.17,34990.0,105.5532,105.6924,105.5135,105.5433,34990.0
2024-12-20 14:00:00,106.19,106.48,106.11,106.43,35730.0,105.5632,105.8515,105.4836,105.8017,35730.0
2024-12-20 14:30:00,106.43,106.57,106.19,106.25,34040.0,105.8017,105.9409,105.5632,105.6228,34040.0
2024-12-20 15:00:00,106.29,106.44,106.11,106.12,43078.0,105.6626,105.8117,105.4836,105.4936,43078.0
2024-12-20 15:30:00,106.13,106.25,105.77,106.12,244033.0,105.5035,105.6228,105.1456,105.4936,244033.0
2024-12-23 09:30:00,106.1,106.46,105.17,105.17,48864.0,105.4737,105.8316,104.5492,104.5492,48864.0
2024-12-23 10:00:00,105.37,105.44,105.01,105.2,25040.0,104.748,104.8176,104.3901,104.579,25040.0
2024-12-23 10:30:00,105.2,105.2,104.87,105.06,17251.0,104.579,104.579,104.251,104.4398,17251.0
2024-12-23 11:00:00,105.09,105.29,104.95,105.01,26892.0,104.4697,104.6685,104.3305,104.3901,26892.0
2024-12-23 11:30:00,105.01,105.28,104.77,105.28,19409.0,104.3901,104.6585,104.1515,104.6585,19409.0
2024-12-23 12:00:00,105.3,105.32,104.95,105.1,18718.0,104.6784,104.6983,104.3305,104.4796,18718.0
2024-12-23 12:30:00,105.1,105.31,104.94,105.24,9297.0,104.4796,104.6884,104.3205,104.6188,9297.0
2024-12-23 13:00:00,105.23,105.41,105.15,105.41,16672.0,104.6088,104.7878,104.5293,104.7878,16672.0
2024-12-23 13:30:00,105.38,105.45,105.13,105.23,18970.0,104.7579,104.8275,104.5094,104.6088,18970.0
2024-12-23 14:00:00,105.25,105.5,105.21,105.41,14084.0,104.6287,104.8772,104.589,104.7878,14084.0
2024-12-23 14:30:00,105.44,105.44,105.18,105.24,21402.0,104.8176,104.8176,104.5591,104.6188,21402.0
2024-12-23 15:00:00,105.25,105.47,105.18,105.39,24976.0,104.6287,104.8474,104.5591,104.7679,24976.0
2024-12-23 15:30:00,105.4,105.56,105.31,105.43,100939.0,104.7778,104.9369,104.6884,104.8077,100939.0
2024-12-24 09:30:00,105.41,105.81,105.04,105.59,22359.0,104.7878,105.1854,104.42,104.9667,22359.0
2024-12-24 10:00:00,105.71,106.04,105.68,105.81,11917.0,105.086,105.4141,105.0562,105.1854,11917.0
2024-12-24 10:30:00,105.74,106.04,105.7,105.81,11678.0,105.1158,105.4141,105.0761,105.1854,11678.0
2024-12-24 11:00:00,105.76,105.91,105.67,105.86,12852.0,105.1357,105.2848,105.0462,105.2351,12852.0
2024-12-24 11:30:00,105.9,106.31,105.88,106.12,34837.0,105.2749,105.6825,105.255,105.4936,34837.0
2024-12-24 12:00:00,106.1,106.3,106.02,106.29,9056.0,105.4737,105.6725,105.3942,105.6626,9056.0
2024-12-24 12:30:00,106.27,106.53,106.15,106.4,47620.0,105.6427,105.9012,105.5234,105.7719,47620.0
2024-12-26 09:30:00,105.97,106.5,105.81,106.45,19149.0,105.3445,105.8713,105.1854,105.8216,19149.0
2024-12-26 10:00:00,106.38,106.67,106.32,106.47,24980.0,105.752,106.0403,105.6924,105.8415,24980.0
2024-12-26 10:30:00,106.44,106.48,106.22,106.42,10504.0,105.8117,105.8515,105.593,105.7918,10504.0
2024-12-26 11:00:00,106.39,106.58,106.25,106.51,12233.0,105.762,105.9509,105.6228,105.8813,12233.0
2024-12-26 11:30:00,106.51,106.63,106.45,106.55,11699.0,105.8813,106.0006,105.8216,105.921,11699.0
2024-12-26 12:00:00,106.51,106.66,106.49,106.6,7150.0,105.8813,106.0304,105.8614,105.9707,7150.0
2024-12-26 12:30:00,106.57,106.63,106.54,106.54,3599.0,105.9409,106.0006,105.9111,105.9111,3599.0
2024-12-26 13:00:00,106.51,106.83,106.49,106.79,15319.0,105.8813,106.1994,105.8614,106.1596,15319.0
2024-12-26 13:30:00,106.8,106.85,106.6,106.79,19336.0,106.1696,106.2193,105.9707,106.1596,19336.0
2024-12-26 14:00:00,106.78,106.89,106.63,106.78,15533.0,106.1497,106.259,106.0006,106.1497,15533.0
2024-12-26 14:30:00,106.76,106.88,106.69,106.76,14414.0,106.1298,106.2491,106.0602,106.1298,14414.0
2024-12-26 15:00:00,106.76,106.9,106.72,106.88,21925.0,106.1298,106.269,106.09,106.2491,21925.0
2024-12-26 15:30:00,106.86,107.03,106.72,106.74,121021.0,106.2292,106.3982,106.09,106.1099,121021.0
2024-12-27 09:30:00,105.91,107.31,105.91,106.99,31171.0,105.2848,106.6766,105.2848,106.3584,31171.0
2024-12-27 10:00:00,106.85,106.95,106.39,106.48,11694.0,106.2193,106.3187,105.762,105.8515,11694.0
2024-12-27 10:30:00,106.4,106.52,106.12,106.15,12247.0,105.7719,105.8912,105.4936,105.5234,12247.0
2024-12-27 11:00:00,106.2,106.23,106.01,106.11,10944.0,105.5731,105.6029,105.3842,105.4836,10944.0
2024-12-27 11:30:00,106.13,106.28,105.91,105.94,4450.0,105.5035,105.6526,105.2848,105.3146,4450.0
2024-12-27 12:00:00,105.91,106.08,105.91,106.04,17633.0,105.2848,105.4538,105.2848,105.4141,17633.0
2024-12-27 12:30:00,106.07,106.08,105.8,105.98,18895.0,105.4439,105.4538,105.1755,105.3544,18895.0
2024-12-27 13:00:00,105.95,106.04,105.75,105.88,5938.0,105.3246,105.4141,105.1258,105.255,5938.0
2024-12-27 13:30:00,105.88,106.04,105.85,105.91,7809.0,105.255,105.4141,105.2252,105.2848,7809.0
2024-12-27 14:00:00,105.91,106.1,105.9,105.98,8856.0,105.2848,105.4737,105.2749,105.3544,8856.0
2024-12-27 14:30:00,105.94,106.01,105.85,105.85,13830.0,105.3146,105.3842,105.2252,105.2252,13830.0
2024-12-27 15:00:00,105.86,105.9,105.67,105.77,14603.0,105.2351,105.2749,105.0462,105.1456,14603.0
2024-12-27 15:30:00,105.74,106.05,105.67,105.95,76696.0,105.1158,105.424,105.0462,105.3246,76696.0
2024-12-30 09:30:00,105.39,105.67,104.13,104.42,33575.0,104.7679,105.0462,103.5153,103.8036,33575.0
2024-12-30 10:00:00,104.41,104.46,104.15,104.26,20175.0,103.7937,103.8434,103.5352,103.6446,20175.0
2024-12-30 10:30:00,104.27,104.3,104.01,104.18,30929.0,103.6545,103.6843,103.396,103.565,30929.0
2024-12-30 11:00:00,104.23,104.67,104.23,104.64,18755.0,103.6147,104.0521,103.6147,104.0223,18755.0
2024-12-30 11:30:00,104.68,104.73,104.47,104.5,11975.0,104.0621,104.1118,103.8533,103.8831,11975.0
2024-12-30 12:00:00,104.48,104.83,104.48,104.74,8556.0,103.8633,104.2112,103.8633,104.1217,8556.0
2024-12-30 12:30:00,104.73,104.78,104.56,104.77,13429.0,104.1118,104.1615,103.9428,104.1515,13429.0
2024-12-30 13:00:00,104.78,104.84,104.63,104.7,11080.0,104.1615,104.2211,104.0124,104.082,11080.0
2024-12-30 13:30:00,104.74,104.89,104.65,104.78,12453.0,104.1217,104.2708,104.0323,104.1615,12453.0
2024-12-30 14:00:00,104.79,104.8,104.59,104.75,15253.0,104.1714,104.1814,103.9726,104.1317,15253.0
2024-12-30 14:30:00,104.74,104.97,104.66,104.97,15301.0,104.1217,104.3504,104.0422,104.3504,15301.0
2024-12-30 15:00:00,104.97,104.97,104.79,104.82,16292.0,104.3504,104.3504,104.1714,104.2013,16292.0
2024-12-30 15:30:00,104.79,104.91,104.54,104.63,79387.0,104.1714,104.2907,103.9229,104.0124,79387.0
2024-12-31 09:30:00,104.88,105.42,104.68,104.84,22252.0,104.2609,104.7977,104.0621,104.2211,22252.0
2024-12-31 10:00:00,104.84,105.01,104.61,104.66,16492.0,104.2211,104.3901,103.9925,104.0422,16492.0
2024-12-31 10:30:00,104.64,104.88,104.64,104.79,11297.0,104.0223,104.2609,104.0223,104.1714,11297.0
2024-12-31 11:00:00,104.79,104.83,104.52,104.6,6692.0,104.1714,104.2112,103.903,103.9826,6692.0
2024-12-31 11:30:00,104.6,104.67,104.38,104.4,18579.0,103.9826,104.0521,103.7639,103.7837,18579.0
2024-12-31 12:00:00,104.39,104.53,104.32,104.44,12718.0,103.7738,103.913,103.7042,103.8235,12718.0
2024-12-31 12:30:00,104.42,104.74,104.39,104.74,6585.0,103.8036,104.1217,103.7738,104.1217,6585.0
2024-12-31 13:00:00,104.72,104.72,104.38,104.48,16048.0,104.1018,104.1018,103.7639,103.8633,16048.0
2024-12-31 13:30:00,104.55,104.66,104.52,104.56,6899.0,103.9328,104.0422,103.903,103.9428,6899.0
2024-12-31 14:00:00,104.57,104.62,104.38,104.51,8795.0,103.9527,104.0024,103.7639,103.8931,8795.0
2024-12-31 14:30:00,104.46,104.56,104.38,104.46,22494.0,103.8434,103.9428,103.7639,103.8434,22494.0
2024-12-31 15:00:00,104.5,104.56,104.37,104.56,19695.0,103.8831,103.9428,103.7539,103.9428,19695.0
2024-12-31 15:30:00,104.54,104.83,104.48,104.74,130661.0,103.9229,104.2112,103.8633,104.1217,130661.0
2025-01-02 09:30:00,105.08,105.16,104.36,104.75,24343.0,104.4597,104.5392,103.744,104.1317,24343.0
2025-01-02 10:00:00,104.66,104.8,104.0,104.07,24223.0,104.0422,104.1814,103.3861,103.4557,24223.0
2025-01-02 10:30:00,104.0,104.27,103.77,104.24,33281.0,103.3861,103.6545,103.1575,103.6247,33281.0
2025-01-02 11:00:00,104.23,104.26,103.8,104.09,26651.0,103.6147,103.6446,103.1873,103.4756,26651.0
2025-01-02 11:30:00,104.09,104.23,103.9,103.98,26707.0,103.4756,103.6147,103.2867,103.3662,26707.0
2025-01-02 12:00:00,104.02,104.18,103.96,104.03,18009.0,103.406,103.565,103.3463,103.4159,18009.0
2025-01-02 12:30:00,104.09,104.25,104.02,104.23,16090.0,103.4756,103.6346,103.406,103.6147,16090.0
2025-01-02 13:00:00,104.21,104.21,103.99,103.99,43308.0,103.5949,103.5949,103.3762,103.3762,43308.0
2025-01-02 13:30:00,104.04,104.08,103.83,103.83,23329.0,103.4259,103.4656,103.2171,103.2171,23329.0
2025-01-02 14:00:00,103.83,104.0,103.64,103.72,42718.0,103.2171,103.3861,103.0282,103.1077,42718.0
2025-01-02 14:30:00,103.72,104.03,103.7,103.87,42630.0,103.1077,103.4159,103.0879,103.2569,42630.0
2025-01-02 15:00:00,103.89,104.06,103.81,103.96,43290.0,103.2767,103.4457,103.1972,103.3463,43290.0
2025-01-02 15:30:00,103.92,103.99,103.7,103.85,216256.0,103.3066,103.3762,103.0879,103.237,216256.0
2025-01-03 09:30:00,103.98,104.35,103.08,103.66,65817.0,103.3662,103.734,102.4715,103.0481,65817.0
2025-01-03 10:00:00,103.66,104.56,103.66,104.54,21732.0,103.0481,103.9428,103.0481,103.9229,21732.0
2025-01-03 10:30:00,104.55,105.1,104.39,105.07,40262.0,103.9328,104.4796,103.7738,104.4498,40262.0
2025-01-03 11:00:00,105.04,105.09,104.75,104.89,10475.0,104.42,104.4697,104.1317,104.2708,10475.0
2025-01-03 11:30:00,104.92,105.06,104.73,104.88,23085.0,104.3007,104.4398,104.1118,104.2609,23085.0
2025-01-03 12:00:00,104.85,104.98,104.74,104.89,23146.0,104.2311,104.3603,104.1217,104.2708,23146.0
2025-01-03 12:30:00,104.82,104.9,104.63,104.7,20506.0,104.2013,104.2808,104.0124,104.082,20506.0
2025-01-03 13:00:00,104.64,104.85,104.62,104.85,22135.0,104.0223,104.2311,104.0024,104.2311,22135.0
2025-01-03 13:30:00,104.83,104.9,104.68,104.83,24376.0,104.2112,104.2808,104.0621,104.2112,24376.0
2025-01-03 14:00:00,104.81,104.84,104.59,104.71,28558.0,104.1913,104.2211,103.9726,104.0919,28558.0
2025-01-03 14:30:00,104.7,104.73,104.49,104.58,34229.0,104.082,104.1118,103.8732,103.9627,34229.0
2025-01-03 15:00:00,104.58,104.67,104.51,104.66,56643.0,103.9627,104.0521,103.8931,104.0422,56643.0
2025-01-03 15:30:00,104.66,104.79,104.6,104.64,175304.0,104.0422,104.1714,103.9826,104.0223,175304.0
2025-01-06 09:30:00,103.78,104.54,103.52,103.57,45693.0,103.1674,103.9229,102.9089,102.9586,45693.0
2025-01-06 10:00:00,103.57,103.87,102.45,102.52,44885.0,102.9586,103.2569,101.8452,101.9148,44885.0
2025-01-06 10:30:00,102.51,102.94,102.49,102.92,55454.0,101.9049,102.3324,101.885,102.3125,55454.0
2025-01-06 11:00:00,102.94,102.98,102.44,102.6,36195.0,102.3324,102.3721,101.8353,101.9944,36195.0
2025-01-06 11:30:00,102.66,102.74,102.36,102.61,32440.0,102.054,102.1335,101.7558,102.0043,32440.0
2025-01-06 12:00:00,102.58,102.6,101.92,101.92,48170.0,101.9745,101.9944,101.3184,101.3184,48170.0
2025-01-06 12:30:00,101.95,102.0,101.71,101.8,47271.0,101.3482,101.3979,101.1096,101.1991,47271.0
2025-01-06 13:00:00,101.8,101.92,101.68,101.88,35626.0,101.1991,101.3184,101.0798,101.2786,35626.0
2025-01-06 13:30:00,101.88,102.13,101.79,102.13,50117.0,101.2786,101.5271,101.1891,101.5271,50117.0
2025-01-06 14:00:00,102.11,102.11,101.85,101.92,39181.0,101.5072,101.5072,101.2488,101.3184,39181.0
2025-01-06 14:30:00,101.92,102.08,101.61,101.86,49792.0,101.3184,101.4774,101.0102,101.2587,49792.0
2025-01-06 15:00:00,101.91,102.02,101.59,101.6,65787.0,101.3084,101.4178,100.9903,101.0003,65787.0
2025-01-06 15:30:00,101.62,101.9,101.52,101.68,221611.0,101.0201,101.2985,100.9207,101.0798,221611.0
2025-01-07 09:30:00,102.24,102.7,102.01,102.25,76467.0,101.6365,102.0938,101.4078,101.6464,76467.0
2025-01-07 10:00:00,102.17,102.75,102.01,102.73,49887.0,101.5669,102.1435,101.4078,102.1236,49887.0
2025-01-07 10:30:00,102.73,102.96,102.22,102.32,35368.0,102.1236,102.3522,101.6166,101.716,35368.0
2025-01-07 11:00:00,102.36,102.67,102.08,102.26,27147.0,101.7558,102.0639,101.4774,101.6564,27147.0
2025-01-07 11:30:00,102.3,102.48,102.21,102.39,24536.0,101.6961,101.8751,101.6067,101.7856,24536.0
2025-01-07 12:00:00,102.38,102.74,102.36,102.64,21858.0,101.7757,102.1335,101.7558,102.0341,21858.0
2025-01-07 12:30:00,102.64,102.73,102.37,102.53,48854.0,102.0341,102.1236,101.7657,101.9248,48854.0
2025-01-07 13:00:00,102.54,102.64,102.48,102.64,20398.0,101.9347,102.0341,101.8751,102.0341,20398.0
2025-01-07 13:30:00,102.64,102.86,102.63,102.83,16865.0,102.0341,102.2528,102.0242,102.223,16865.0
2025-01-07 14:00:00,102.82,102.88,102.61,102.7,50613.0,102.2131,102.2727,102.0043,102.0938,50613.0
2025-01-07 14:30:00,102.72,102.88,102.68,102.88,39497.0,102.1136,102.2727,102.0739,102.2727,39497.0
2025-01-07 15:00:00,102.86,102.87,102.34,102.41,143103.0,102.2528,102.2628,101.7359,101.8055,143103.0
2025-01-07 15:30:00,102.41,102.88,102.37,102.83,264883.0,101.8055,102.2727,101.7657,102.223,264883.0
2025-01-08 09:30:00,102.63,102.82,101.93,102.06,47192.0,102.0242,102.2131,101.3283,101.4575,47192.0
2025-01-08 10:00:00,102.04,102.85,101.85,102.55,57521.0,101.4377,102.2429,101.2488,101.9447,57521.0
2025-01-08 10:30:00,102.55,102.9,102.16,102.87,58198.0,101.9447,102.2926,101.557,102.2628,58198.0
2025-01-08 11:00:00,102.9,102.97,102.34,102.42,62606.0,102.2926,102.3622,101.7359,101.8154,62606.0
2025-01-08 11:30:00,102.46,102.58,102.33,102.52,78170.0,101.8552,101.9745,101.726,101.9148,78170.0
2025-01-08 12:00:00,102.53,102.7,102.39,102.63,47916.0,101.9248,102.0938,101.7856,102.0242,47916.0
2025-01-08 12:30:00,102.64,102.7,102.42,102.42,42878.0,102.0341,102.0938,101.8154,101.8154,42878.0
2025-01-08 13:00:00,102.45,102.6,102.34,102.48,61461.0,101.8452,101.9944,101.7359,101.8751,61461.0
2025-01-08 13:30:00,102.48,102.56,102.1,102.13,43113.0,101.8751,101.9546,101.4973,101.5271,43113.0
2025-01-08 14:00:00,102.17,102.5,102.1,102.47,53945.0,101.5669,101.8949,101.4973,101.8651,53945.0
2025-01-08 14:30:00,102.47,102.52,102.27,102.29,40395.0,101.8651,101.9148,101.6663,101.6862,40395.0
2025-01-08 15:00:00,102.29,102.42,102.18,102.21,92668.0,101.6862,101.8154,101.5768,101.6067,92668.0
2025-01-08 15:30:00,102.23,102.61,102.19,102.57,197764.0,101.6265,102.0043,101.5868,101.9645,197764.0
2025-01-10 09:30:00,101.46,102.7,101.25,101.87,97025.0,100.8611,102.0938,100.6523,101.2687,97025.0
2025-01-10 10:00:00,101.79,101.99,101.25,101.35,52297.0,101.1891,101.388,100.6523,100.7517,52297.0
2025-01-10 10:30:00,101.31,101.55,100.86,101.55,47890.0,100.712,100.9506,100.2646,100.9506,47890.0
2025-01-10 11:00:00,101.53,101.67,101.42,101.54,34244.0,100.9307,101.0698,100.8213,100.9406,34244.0
2025-01-10 11:30:00,101.54,101.8,101.36,101.38,29467.0,100.9406,101.1991,100.7617,100.7816,29467.0
2025-01-10 12:00:00,101.35,101.47,101.2,101.38,20627.0,100.7517,100.871,100.6026,100.7816,20627.0
2025-01-10 12:30:00,101.38,101.48,101.23,101.42,33339.0,100.7816,100.881,100.6324,100.8213,33339.0
2025-01-10 13:00:00,101.39,101.56,101.26,101.38,30588.0,100.7915,100.9605,100.6623,100.7816,30588.0
2025-01-10 13:30:00,101.38,101.63,101.31,101.59,47709.0,100.7816,101.0301,100.712,100.9903,47709.0
2025-01-10 14:00:00,101.59,101.59,101.33,101.41,38173.0,100.9903,100.9903,100.7319,100.8114,38173.0
2025-01-10 14:30:00,101.46,101.47,101.09,101.24,41939.0,100.8611,100.871,100.4933,100.6424,41939.0
2025-01-10 15:00:00,101.25,101.61,101.07,101.61,57928.0,100.6523,101.0102,100.4734,101.0102,57928.0
2025-01-10 15:30:00,101.58,101.63,101.35,101.42,285553.0,100.9804,101.0301,100.7517,100.8213,285553.0
2025-01-13 09:30:00,102.05,102.05,100.99,101.56,38292.0,101.4476,101.4476,100.3939,100.9605,38292.0
2025-01-13 10:00:00,101.57,102.02,101.41,101.7,115456.0,100.9704,101.4178,100.8114,101.0997,115456.0
2025-01-13 10:30:00,101.64,102.22,101.61,102.17,131795.0,101.04,101.6166,101.0102,101.5669,131795.0
2025-01-13 11:00:00,102.1,102.19,101.86,101.9,48342.0,101.4973,101.5868,101.2587,101.2985,48342.0
2025-01-13 11:30:00,101.87,102.19,101.84,101.9,58191.0,101.2687,101.5868,101.2388,101.2985,58191.0
2025-01-13 12:00:00,101.9,102.06,101.88,102.0,25492.0,101.2985,101.4575,101.2786,101.3979,25492.0
2025-01-13 12:30:00,101.99,102.01,101.85,101.95,26872.0,101.388,101.4078,101.2488,101.3482,26872.0
2025-01-13 13:00:00,101.93,102.19,101.86,102.19,35687.0,101.3283,101.5868,101.2587,101.5868,35687.0
2025-01-13 13:30:00,102.15,102.44,102.12,102.12,63401.0,101.547,101.8353,101.5172,101.5172,63401.0
2025-01-13 14:00:00,102.11,102.43,102.02,102.19,261284.0,101.5072,101.8254,101.4178,101.5868,261284.0
2025-01-13 14:30:00,102.26,102.59,102.19,102.5,46672.0,101.6564,101.9844,101.5868,101.8949,46672.0
2025-01-13 15:00:00,102.48,102.69,102.46,102.62,56761.0,101.8751,102.0838,101.8552,102.0142,56761.0
2025-01-13 15:30:00,102.59,102.89,102.3,102.85,250990.0,101.9844,102.2826,101.6961,102.2429,250990.0
2025-01-14 09:30:00,103.03,103.75,102.86,103.66,269647.0,102.4218,103.1376,102.2528,103.0481,269647.0
2025-01-14 10:00:00,103.65,104.31,103.61,104.31,172456.0,103.0382,103.6943,102.9984,103.6943,172456.0
2025-01-14 10:30:00,104.3,105.15,104.23,105.11,97523.0,103.6843,104.5293,103.6147,104.4895,97523.0
2025-01-14 11:00:00,105.12,105.31,105.0,105.2,67146.0,104.4995,104.6884,104.3802,104.579,67146.0
2025-01-14 11:30:00,105.17,105.29,104.96,105.07,65260.0,104.5492,104.6685,104.3404,104.4498,65260.0
2025-01-14 12:00:00,105.02,105.09,104.77,104.88,47604.0,104.4001,104.4697,104.1515,104.2609,47604.0
2025-01-14 12:30:00,104.95,105.02,104.66,104.9,44920.0,104.3305,104.4001,104.0422,104.2808,44920.0
2025-01-14 13:00:00,104.9,105.19,104.9,105.04,37856.0,104.2808,104.5691,104.2808,104.42,37856.0
2025-01-14 13:30:00,105.04,105.2,104.96,105.06,64893.0,104.42,104.579,104.3404,104.4398,64893.0
2025-01-14 14:00:00,105.11,105.21,104.95,105.01,30252.0,104.4895,104.589,104.3305,104.3901,30252.0
2025-01-14 14:30:00,105.0,105.34,105.0,105.09,51559.0,104.3802,104.7182,104.3802,104.4697,51559.0
2025-01-14 15:00:00,105.09,105.13,104.9,105.02,46009.0,104.4697,104.5094,104.2808,104.4001,46009.0
2025-01-14 15:30:00,105.01,105.39,104.94,105.27,207543.0,104.3901,104.7679,104.3205,104.6486,207543.0
2025-01-15 09:30:00,105.57,105.57,104.0,104.41,56245.0,104.9468,104.9468,103.3861,103.7937,56245.0
2025-01-15 10:00:00,104.38,104.46,103.75,103.79,35352.0,103.7639,103.8434,103.1376,103.1773,35352.0
2025-01-15 10:30:00,103.81,103.91,102.94,103.27,66007.0,103.1972,103.2966,102.3324,102.6604,66007.0
2025-01-15 11:00:00,103.21,103.35,102.63,102.72,32577.0,102.6008,102.7399,102.0242,102.1136,32577.0
2025-01-15 11:30:00,102.7,102.72,102.28,102.35,36627.0,102.0938,102.1136,101.6762,101.7458,36627.0
2025-01-15 12:00:00,102.34,103.14,102.34,103.09,88902.0,101.7359,102.5312,101.7359,102.4815,88902.0
2025-01-15 12:30:00,103.06,103.28,102.94,103.25,30171.0,102.4516,102.6703,102.3324,102.6405,30171.0
2025-01-15 13:00:00,103.28,103.34,103.1,103.16,36221.0,102.6703,102.73,102.4914,102.5511,36221.0
2025-01-15 13:30:00,103.18,103.59,103.18,103.58,39459.0,102.5709,102.9785,102.5709,102.9686,39459.0
2025-01-15 14:00:00,103.59,103.68,103.35,103.37,54611.0,102.9785,103.068,102.7399,102.7598,54611.0
2025-01-15 14:30:00,103.37,103.5,103.29,103.39,53245.0,102.7598,102.889,102.6803,102.7797,53245.0
2025-01-15 15:00:00,103.41,103.41,103.07,103.26,52219.0,102.7996,102.7996,102.4616,102.6505,52219.0
2025-01-15 15:30:00,103.27,103.53,103.19,103.43,139271.0,102.6604,102.9189,102.5809,102.8195,139271.0
2025-01-16 09:30:00,103.54,104.0,103.41,103.93,43334.0,102.9288,103.3861,102.7996,103.3165,43334.0
2025-01-16 10:00:00,103.98,104.56,103.76,104.43,74433.0,103.3662,103.9428,103.1475,103.8136,74433.0
2025-01-16 10:30:00,104.45,104.86,104.41,104.75,29150.0,103.8334,104.241,103.7937,104.1317,29150.0
2025-01-16 11:00:00,104.66,105.07,104.59,104.77,27255.0,104.0422,104.4498,103.9726,104.1515,27255.0
2025-01-16 11:30:00,104.69,105.04,104.65,104.97,32333.0,104.072,104.42,104.0323,104.3504,32333.0
2025-01-16 12:00:00,104.97,105.29,104.96,105.23,25430.0,104.3504,104.6685,104.3404,104.6088,25430.0
2025-01-16 12:30:00,105.23,105.61,105.23,105.51,73658.0,104.6088,104.9866,104.6088,104.8872,73658.0
2025-01-16 13:00:00,105.51,105.64,105.41,105.46,29713.0,104.8872,105.0164,104.7878,104.8375,29713.0
2025-01-16 13:30:00,105.46,105.62,105.15,105.29,55938.0,104.8375,104.9965,104.5293,104.6685,55938.0
2025-01-16 14:00:00,105.3,105.56,105.28,105.56,40484.0,104.6784,104.9369,104.6585,104.9369,40484.0
2025-01-16 14:30:00,105.56,105.75,105.55,105.73,51575.0,104.9369,105.1258,104.9269,105.1059,51575.0
2025-01-16 15:00:00,105.72,105.78,105.5,105.78,94424.0,105.0959,105.1556,104.8772,105.1556,94424.0
2025-01-16 15:30:00,105.79,106.51,105.79,106.27,308508.0,105.1655,105.8813,105.1655,105.6427,308508.0
2025-01-17 09:30:00,106.7,107.02,106.42,106.64,260865.0,106.0702,106.3883,105.7918,106.0105,260865.0
2025-01-17 10:00:00,106.69,106.86,106.31,106.7,23985.0,106.0602,106.2292,105.6825,106.0702,23985.0
2025-01-17 10:30:00,106.75,106.92,106.65,106.76,31178.0,106.1199,106.2889,106.0205,106.1298,31178.0
2025-01-17 11:00:00,106.76,106.97,106.65,106.84,33292.0,106.1298,106.3386,106.0205,106.2093,33292.0
2025-01-17 11:30:00,106.83,107.09,106.62,106.69,106429.0,106.1994,106.4579,105.9906,106.0602,106429.0
2025-01-17 12:00:00,106.66,106.68,106.38,106.57,32734.0,106.0304,106.0503,105.752,105.9409,32734.0
2025-01-17 12:30:00,106.54,106.78,106.54,106.75,22330.0,105.9111,106.1497,105.9111,106.1199,22330.0
2025-01-17 13:00:00,106.74,106.77,106.52,106.64,17894.0,106.1099,106.1397,105.8912,106.0105,17894.0
2025-01-17 13:30:00,106.62,106.62,106.4,106.42,17271.0,105.9906,105.9906,105.7719,105.7918,17271.0
2025-01-17 14:00:00,106.43,106.48,106.36,106.43,13152.0,105.8017,105.8515,105.7322,105.8017,13152.0
2025-01-17 14:30:00,106.42,106.48,106.32,106.36,28092.0,105.7918,105.8515,105.6924,105.7322,28092.0
2025-01-17 15:00:00,106.36,106.36,106.06,106.18,32478.0,105.7322,105.7322,105.4339,105.5532,32478.0
2025-01-17 15:30:00,106.19,106.5,105.95,106.47,272279.0,105.5632,105.8713,105.3246,105.8415,272279.0
2025-01-21 09:30:00,106.95,107.47,106.67,106.89,37565.0,106.3187,106.8356,106.0403,106.259,37565.0
2025-01-21 10:00:00,106.98,107.12,106.66,106.7,37120.0,106.3485,106.4877,106.0304,106.0702,37120.0
2025-01-21 10:30:00,106.73,107.15,106.68,106.7,38918.0,106.1,106.5175,106.0503,106.0702,38918.0
2025-01-21 11:00:00,106.66,106.77,106.33,106.68,34101.0,106.0304,106.1397,105.7023,106.0503,34101.0
2025-01-21 11:30:00,106.65,106.88,106.52,106.76,29489.0,106.0205,106.2491,105.8912,106.1298,29489.0
2025-01-21 12:00:00,106.79,106.79,106.62,106.63,27886.0,106.1596,106.1596,105.9906,106.0006,27886.0
2025-01-21 12:30:00,106.63,106.86,106.37,106.37,14988.0,106.0006,106.2292,105.7421,105.7421,14988.0
2025-01-21 13:00:00,106.35,106.4,106.15,106.15,18133.0,105.7222,105.7719,105.5234,105.5234,18133.0
2025-01-21 13:30:00,106.15,106.4,106.15,106.18,18697.0,105.5234,105.7719,105.5234,105.5532,18697.0
2025-01-21 14:00:00,106.2,106.26,106.11,106.15,31952.0,105.5731,105.6328,105.4836,105.5234,31952.0
2025-01-21 14:30:00,106.16,106.32,106.13,106.23,23846.0,105.5333,105.6924,105.5035,105.6029,23846.0
2025-01-21 15:00:00,106.21,106.51,106.08,106.4,46484.0,105.583,105.8813,105.4538,105.7719,46484.0
2025-01-21 15:30:00,106.39,106.73,106.29,106.63,167713.0,105.762,106.1,105.6626,106.0006,167713.0
2025-01-22 09:30:00,108.0,108.05,106.18,106.57,75487.0,107.3625,107.4122,105.5532,105.9409,75487.0
2025-01-22 10:00:00,106.61,107.22,106.57,106.7,61261.0,105.9807,106.5871,105.9409,106.0702,61261.0
2025-01-22 10:30:00,106.77,106.88,106.32,106.88,19767.0,106.1397,106.2491,105.6924,106.2491,19767.0
2025-01-22 11:00:00,106.87,107.05,106.7,106.75,33835.0,106.2392,106.4181,106.0702,106.1199,33835.0
2025-01-22 11:30:00,106.77,106.93,106.65,106.8,20768.0,106.1397,106.2988,106.0205,106.1696,20768.0
2025-01-22 12:00:00,106.74,106.93,106.72,106.83,24766.0,106.1099,106.2988,106.09,106.1994,24766.0
2025-01-22 12:30:00,106.83,106.9,106.72,106.76,19474.0,106.1994,106.269,106.09,106.1298,19474.0
2025-01-22 13:00:00,106.79,107.05,106.76,106.98,22272.0,106.1596,106.4181,106.1298,106.3485,22272.0
2025-01-22 13:30:00,106.99,107.17,106.92,107.17,24785.0,106.3584,106.5374,106.2889,106.5374,24785.0
2025-01-22 14:00:00,107.18,107.22,106.75,106.94,42262.0,106.5473,106.5871,106.1199,106.3087,42262.0
2025-01-22 14:30:00,106.96,107.05,106.92,106.92,30870.0,106.3286,106.4181,106.2889,106.2889,30870.0
2025-01-22 15:00:00,106.94,107.02,106.81,106.81,33917.0,106.3087,106.3883,106.1795,106.1795,33917.0
2025-01-22 15:30:00,106.81,107.01,106.34,106.7,201592.0,106.1795,106.3783,105.7123,106.0702,201592.0
2025-01-23 09:30:00,106.41,106.65,105.42,106.0,51001.0,105.7819,106.0205,104.7977,105.3743,51001.0
2025-01-23 10:00:00,105.87,106.55,105.01,105.01,58715.0,105.2451,105.921,104.3901,104.3901,58715.0
2025-01-23 10:30:00,105.05,105.4,105.04,105.31,42539.0,104.4299,104.7778,104.42,104.6884,42539.0
2025-01-23 11:00:00,105.32,105.98,105.31,105.81,49810.0,104.6983,105.3544,104.6884,105.1854,49810.0
2025-01-23 11:30:00,105.83,105.89,105.6,105.67,176754.0,105.2053,105.2649,104.9766,105.0462,176754.0
2025-01-23 12:00:00,105.66,106.0,105.65,105.93,56374.0,105.0363,105.3743,105.0264,105.3047,56374.0
2025-01-23 12:30:00,105.93,106.11,105.86,106.09,28217.0,105.3047,105.4836,105.2351,105.4638,28217.0
2025-01-23 13:00:00,106.08,106.17,105.9,105.99,28939.0,105.4538,105.5433,105.2749,105.3643,28939.0
2025-01-23 13:30:00,106.02,106.2,105.99,106.08,27980.0,105.3942,105.5731,105.3643,105.4538,27980.0
2025-01-23 14:00:00,106.07,106.26,106.04,106.15,30532.0,105.4439,105.6328,105.4141,105.5234,30532.0
2025-01-23 14:30:00,106.17,106.26,105.93,106.18,34775.0,105.5433,105.6328,105.3047,105.5532,34775.0
2025-01-23 15:00:00,106.15,106.48,106.08,106.44,41777.0,105.5234,105.8515,105.4538,105.8117,41777.0
2025-01-23 15:30:00,106.42,106.51,105.97,106.28,215476.0,105.7918,105.8813,105.3445,105.6526,215476.0
2025-01-24 09:30:00,106.23,106.55,105.29,105.98,49149.0,105.6029,105.921,104.6685,105.3544,49149.0
2025-01-24 10:00:00,105.97,106.26,105.8,106.23,23570.0,105.3445,105.6328,105.1755,105.6029,23570.0
2025-01-24 10:30:00,106.18,106.29,106.02,106.09,28789.0,105.5532,105.6626,105.3942,105.4638,28789.0
2025-01-24 11:00:00,106.1,106.37,106.08,106.25,38206.0,105.4737,105.7421,105.4538,105.6228,38206.0
2025-01-24 11:30:00,106.25,106.43,106.16,106.39,54410.0,105.6228,105.8017,105.5333,105.762,54410.0
2025-01-24 12:00:00,106.39,106.68,106.32,106.61,43381.0,105.762,106.0503,105.6924,105.9807,43381.0
2025-01-24 12:30:00,106.58,106.61,106.43,106.6,38935.0,105.9509,105.9807,105.8017,105.9707,38935.0
2025-01-24 13:00:00,106.58,106.58,106.19,106.24,24839.0,105.9509,105.9509,105.5632,105.6129,24839.0
2025-01-24 13:30:00,106.24,106.48,106.22,106.39,13343.0,105.6129,105.8515,105.593,105.762,13343.0
2025-01-24 14:00:00,106.38,106.43,106.28,106.28,17260.0,105.752,105.8017,105.6526,105.6526,17260.0
2025-01-24 14:30:00,106.28,106.52,106.28,106.39,16026.0,105.6526,105.8912,105.6526,105.762,16026.0
2025-01-24 15:00:00,106.39,106.39,106.07,106.07,37873.0,105.762,105.762,105.4439,105.4439,37873.0
2025-01-24 15:30:00,106.07,106.35,106.04,106.26,126487.0,105.4439,105.7222,105.4141,105.6328,126487.0
2025-01-27 09:30:00,108.16,108.92,107.55,108.21,150948.0,107.5215,108.2771,106.9151,107.5712,150948.0
2025-01-27 10:00:00,108.21,108.66,108.01,108.33,49825.0,107.5712,108.0186,107.3724,107.6905,49825.0
2025-01-27 10:30:00,108.37,108.88,108.34,108.46,53895.0,107.7303,108.2373,107.7005,107.8198,53895.0
2025-01-27 11:00:00,108.47,108.87,108.3,108.83,37004.0,107.8297,108.2273,107.6607,108.1876,37004.0
2025-01-27 11:30:00,108.82,109.1,108.61,108.91,58461.0,108.1776,108.456,107.9689,108.2671,58461.0
2025-01-27 12:00:00,108.9,109.09,108.74,108.85,28306.0,108.2572,108.446,108.0981,108.2075,28306.0
2025-01-27 12:30:00,108.94,109.08,108.77,108.99,34971.0,108.2969,108.4361,108.1279,108.3466,34971.0
2025-01-27 13:00:00,108.96,109.12,108.77,109.1,43608.0,108.3168,108.4759,108.1279,108.456,43608.0
2025-01-27 13:30:00,109.09,109.16,108.91,109.14,25873.0,108.446,108.5156,108.2671,108.4958,25873.0
2025-01-27 14:00:00,109.18,109.38,109.15,109.37,33550.0,108.5355,108.7343,108.5057,108.7244,33550.0
2025-01-27 14:30:00,109.29,109.57,109.27,109.37,43438.0,108.6449,108.9232,108.625,108.7244,43438.0
2025-01-27 15:00:00,109.43,109.47,109.04,109.36,52530.0,108.784,108.8238,108.3963,108.7145,52530.0
2025-01-27 15:30:00,109.31,109.43,108.84,109.39,224183.0,108.6647,108.784,108.1975,108.7443,224183.0
2025-01-28 09:30:00,109.02,109.67,108.39,108.64,72889.0,108.3765,109.0226,107.7502,107.9987,72889.0
2025-01-28 10:00:00,108.53,108.59,108.0,108.13,77540.0,107.8894,107.949,107.3625,107.4917,77540.0
2025-01-28 10:30:00,108.17,108.57,108.16,108.43,30424.0,107.5315,107.9291,107.5215,107.7899,30424.0
2025-01-28 11:00:00,108.45,108.83,108.34,108.38,31435.0,107.8098,108.1876,107.7005,107.7402,31435.0
2025-01-28 11:30:00,108.32,108.48,108.22,108.29,24106.0,107.6806,107.8396,107.5812,107.6508,24106.0
2025-01-28 12:00:00,108.24,108.24,107.87,108.05,19272.0,107.6011,107.6011,107.2332,107.4122,19272.0
2025-01-28 12:30:00,108.05,108.17,107.98,108.11,13057.0,107.4122,107.5315,107.3426,107.4718,13057.0
2025-01-28 13:00:00,108.08,108.09,107.81,107.83,12995.0,107.442,107.452,107.1736,107.1935,12995.0
2025-01-28 13:30:00,107.85,107.98,107.75,107.79,16292.0,107.2134,107.3426,107.114,107.1537,16292.0
2025-01-28 14:00:00,107.8,107.83,107.46,107.47,21988.0,107.1637,107.1935,106.8257,106.8356,21988.0
2025-01-28 14:30:00,107.52,107.52,107.11,107.18,21826.0,106.8853,106.8853,106.4777,106.5473,21826.0
2025-01-28 15:00:00,107.2,107.56,107.18,107.45,39297.0,106.5672,106.9251,106.5473,106.8157,39297.0
2025-01-28 15:30:00,107.43,107.78,107.26,107.55,167390.0,106.7958,107.1438,106.6268,106.9151,167390.0
2025-01-29 09:30:00,107.4,107.49,106.63,106.79,148484.0,106.766,106.8555,106.0006,106.1596,148484.0
2025-01-29 10:00:00,106.75,107.05,106.52,106.88,53428.0,106.1199,106.4181,105.8912,106.2491,53428.0
2025-01-29 10:30:00,106.84,107.27,106.65,106.99,48904.0,106.2093,106.6368,106.0205,106.3584,48904.0
2025-01-29 11:00:00,106.96,107.34,106.88,107.14,62286.0,106.3286,106.7064,106.2491,106.5076,62286.0
2025-01-29 11:30:00,107.16,107.41,106.99,107.34,41406.0,106.5274,106.776,106.3584,106.7064,41406.0
2025-01-29 12:00:00,107.35,107.66,107.34,107.55,19168.0,106.7163,107.0245,106.7064,106.9151,19168.0
2025-01-29 12:30:00,107.58,107.65,107.49,107.61,16417.0,106.945,107.0145,106.8555,106.9748,16417.0
2025-01-29 13:00:00,107.6,107.84,107.6,107.74,34235.0,106.9648,107.2034,106.9648,107.104,34235.0
2025-01-29 13:30:00,107.73,107.88,107.68,107.75,17553.0,107.0941,107.2432,107.0444,107.114,17553.0
2025-01-29 14:00:00,107.72,107.76,107.16,107.37,43245.0,107.0841,107.1239,106.5274,106.7362,43245.0
2025-01-29 14:30:00,107.38,107.5,107.21,107.29,27406.0,106.7461,106.8654,106.5771,106.6567,27406.0
2025-01-29 15:00:00,107.32,107.39,107.12,107.24,31289.0,106.6865,106.7561,106.4877,106.607,31289.0
2025-01-29 15:30:00,107.21,107.3,106.68,106.74,271987.0,106.5771,106.6666,106.0503,106.1099,271987.0
2025-01-30 09:30:00,107.71,107.77,106.45,106.59,91740.0,107.0742,107.1338,105.8216,105.9608,91740.0
2025-01-30 10:00:00,106.64,106.88,106.43,106.55,69461.0,106.0105,106.2491,105.8017,105.921,69461.0
2025-01-30 10:30:00,106.6,106.86,106.41,106.65,32077.0,105.9707,106.2292,105.7819,106.0205,32077.0
2025-01-30 11:00:00,106.66,106.71,106.38,106.49,39423.0,106.0304,106.0801,105.752,105.8614,39423.0
2025-01-30 11:30:00,106.46,106.47,106.04,106.23,109122.0,105.8316,105.8415,105.4141,105.6029,109122.0
2025-01-30 12:00:00,106.24,106.66,106.24,106.59,28497.0,105.6129,106.0304,105.6129,105.9608,28497.0
2025-01-30 12:30:00,106.59,107.1,106.58,107.1,32348.0,105.9608,106.4678,105.9509,106.4678,32348.0
2025-01-30 13:00:00,107.06,107.31,106.98,107.22,48168.0,106.428,106.6766,106.3485,106.5871,48168.0
2025-01-30 13:30:00,107.22,107.31,107.04,107.1,54364.0,106.5871,106.6766,106.4081,106.4678,54364.0
2025-01-30 14:00:00,107.12,107.13,106.84,106.84,29156.0,106.4877,106.4976,106.2093,106.2093,29156.0
2025-01-30 14:30:00,106.82,106.89,106.71,106.73,42406.0,106.1894,106.259,106.0801,106.1,42406.0
2025-01-30 15:00:00,106.71,106.86,106.6,106.82,64345.0,106.0801,106.2292,105.9707,106.1894,64345.0
2025-01-30 15:30:00,106.82,107.23,106.45,107.09,255374.0,106.1894,106.597,105.8216,106.4579,255374.0
2025-01-31 09:30:00,107.0,107.0,104.9,105.62,306136.0,106.3684,106.3684,104.2808,104.9965,306136.0
2025-01-31 10:00:00,105.7,106.22,105.3,105.5,148900.0,105.0761,105.593,104.6784,104.8772,148900.0
2025-01-31 10:30:00,105.48,106.1,105.15,105.3,114769.0,104.8574,105.4737,104.5293,104.6784,114769.0
2025-01-31 11:00:00,105.31,105.6,105.16,105.46,98373.0,104.6884,104.9766,104.5392,104.8375,98373.0
2025-01-31 11:30:00,105.48,106.24,105.47,105.92,65404.0,104.8574,105.6129,104.8474,105.2948,65404.0
2025-01-31 12:00:00,105.93,106.6,105.92,106.37,36158.0,105.3047,105.9707,105.2948,105.7421,36158.0
2025-01-31 12:30:00,106.35,106.53,105.68,105.76,32141.0,105.7222,105.9012,105.0562,105.1357,32141.0
2025-01-31 13:00:00,105.76,105.76,105.06,105.45,63991.0,105.1357,105.1357,104.4398,104.8275,63991.0
2025-01-31 13:30:00,105.5,105.6,105.31,105.39,33366.0,104.8772,104.9766,104.6884,104.7679,33366.0
2025-01-31 14:00:00,105.38,105.38,105.06,105.19,32987.0,104.7579,104.7579,104.4398,104.5691,32987.0
2025-01-31 14:30:00,105.22,105.47,105.2,105.37,41556.0,104.5989,104.8474,104.579,104.748,41556.0
2025-01-31 15:00:00,105.37,105.42,104.79,104.8,79789.0,104.748,104.7977,104.1714,104.1814,79789.0
2025-01-31 15:30:00,104.8,105.53,104.78,105.5,362016.0,104.1814,104.9071,104.1615,104.8772,362016.0
2025-02-03 09:30:00,105.01,106.68,104.89,106.41,129844.0,104.3901,106.0503,104.2708,105.7819,129844.0
2025-02-03 10:00:00,106.42,107.37,106.26,107.27,75470.0,105.7918,106.7362,105.6328,106.6368,75470.0
2025-02-03 10:30:00,107.32,107.33,106.12,106.26,58034.0,106.6865,106.6964,105.4936,105.6328,58034.0
2025-02-03 11:00:00,106.25,106.92,106.2,106.61,39294.0,105.6228,106.2889,105.5731,105.9807,39294.0
2025-02-03 11:30:00,106.65,106.87,106.44,106.53,60431.0,106.0205,106.2392,105.8117,105.9012,60431.0
2025-02-03 12:00:00,106.46,106.62,106.3,106.46,77805.0,105.8316,105.9906,105.6725,105.8316,77805.0
2025-02-03 12:30:00,106.46,106.47,106.11,106.28,70467.0,105.8316,105.8415,105.4836,105.6526,70467.0
2025-02-03 13:00:00,106.27,106.65,106.13,106.46,82353.0,105.6427,106.0205,105.5035,105.8316,82353.0
2025-02-03 13:30:00,106.47,106.54,106.24,106.3,44217.0,105.8415,105.9111,105.6129,105.6725,44217.0
2025-02-03 14:00:00,106.32,106.49,106.28,106.34,40161.0,105.6924,105.8614,105.6526,105.7123,40161.0
2025-02-03 14:30:00,106.37,106.37,106.07,106.17,32750.0,105.7421,105.7421,105.4439,105.5433,32750.0
2025-02-03 15:00:00,106.18,106.58,106.17,106.33,61447.0,105.5532,105.9509,105.5433,105.7023,61447.0
2025-02-03 15:30:00,106.34,106.79,106.31,106.41,194272.0,105.7123,106.1596,105.6825,105.7819,194272.0
2025-02-04 09:30:00,105.89,106.38,105.21,106.3,87977.0,105.2649,105.752,104.589,105.6725,87977.0
2025-02-04 10:00:00,106.38,106.52,105.0,105.02,73426.0,105.752,105.8912,104.3802,104.4001,73426.0
2025-02-04 10:30:00,105.02,105.51,104.94,105.42,88592.0,104.4001,104.8872,104.3205,104.7977,88592.0
2025-02-04 11:00:00,105.43,106.06,105.43,106.02,34847.0,104.8077,105.4339,104.8077,105.3942,34847.0
2025-02-04 11:30:00,106.02,106.11,105.77,105.85,25993.0,105.3942,105.4836,105.1456,105.2252,25993.0
2025-02-04 12:00:00,105.89,106.12,105.84,105.95,22717.0,105.2649,105.4936,105.2152,105.3246,22717.0
2025-02-04 12:30:00,105.94,106.08,105.85,106.06,21734.0,105.3146,105.4538,105.2252,105.4339,21734.0
2025-02-04 13:00:00,106.08,106.14,105.95,105.98,21796.0,105.4538,105.5135,105.3246,105.3544,21796.0
2025-02-04 13:30:00,106.01,106.17,105.9,106.13,24751.0,105.3842,105.5433,105.2749,105.5035,24751.0
2025-02-04 14:00:00,106.16,106.29,106.04,106.15,20111.0,105.5333,105.6626,105.4141,105.5234,20111.0
2025-02-04 14:30:00,106.16,106.28,106.01,106.15,31423.0,105.5333,105.6526,105.3842,105.5234,31423.0
2025-02-04 15:00:00,106.12,106.44,106.05,106.4,58603.0,105.4936,105.8117,105.424,105.7719,58603.0
2025-02-04 15:30:00,106.41,106.46,105.9,105.96,168852.0,105.7819,105.8316,105.2749,105.3345,168852.0
2025-02-05 09:30:00,106.28,106.37,105.46,106.04,40951.0,105.6526,105.7421,104.8375,105.4141,40951.0
2025-02-05 10:00:00,106.04,106.46,105.62,106.11,53140.0,105.4141,105.8316,104.9965,105.4836,53140.0
2025-02-05 10:30:00,106.12,106.32,105.99,106.09,26452.0,105.4936,105.6924,105.3643,105.4638,26452.0
2025-02-05 11:00:00,106.03,106.12,105.91,106.04,29252.0,105.4041,105.4936,105.2848,105.4141,29252.0
2025-02-05 11:30:00,106.05,106.24,106.0,106.14,28926.0,105.424,105.6129,105.3743,105.5135,28926.0
2025-02-05 12:00:00,106.24,106.3,106.1,106.23,27820.0,105.6129,105.6725,105.4737,105.6029,27820.0
2025-02-05 12:30:00,106.23,106.64,106.22,106.55,29762.0,105.6029,106.0105,105.593,105.921,29762.0
2025-02-05 13:00:00,106.58,106.63,106.43,106.53,35222.0,105.9509,106.0006,105.8017,105.9012,35222.0
2025-02-05 13:30:00,106.53,106.76,106.53,106.61,43576.0,105.9012,106.1298,105.9012,105.9807,43576.0
2025-02-05 14:00:00,106.61,106.75,106.55,106.59,42340.0,105.9807,106.1199,105.921,105.9608,42340.0
2025-02-05 14:30:00,106.56,106.66,106.45,106.62,41153.0,105.931,106.0304,105.8216,105.9906,41153.0
2025-02-05 15:00:00,106.62,107.02,106.58,107.0,71209.0,105.9906,106.3883,105.9509,106.3684,71209.0
2025-02-05 15:30:00,107.0,107.45,106.98,107.2,260732.0,106.3684,106.8157,106.3485,106.5672,260732.0
2025-02-06 09:30:00,107.9,107.99,106.12,106.21,59672.0,107.2631,107.3525,105.4936,105.583,59672.0
2025-02-06 10:00:00,106.31,106.71,106.05,106.15,28278.0,105.6825,106.0801,105.424,105.5234,28278.0
2025-02-06 10:30:00,106.11,106.21,105.26,105.4,36974.0,105.4836,105.583,104.6387,104.7778,36974.0
2025-02-06 11:00:00,105.34,105.58,105.17,105.48,64456.0,104.7182,104.9568,104.5492,104.8574,64456.0
2025-02-06 11:30:00,105.46,105.48,104.9,104.99,62441.0,104.8375,104.8574,104.2808,104.3702,62441.0
2025-02-06 12:00:00,104.94,105.29,104.91,105.21,31003.0,104.3205,104.6685,104.2907,104.589,31003.0
2025-02-06 12:30:00,105.2,105.51,105.14,105.51,21325.0,104.579,104.8872,104.5194,104.8872,21325.0
2025-02-06 13:00:00,105.48,105.5,105.25,105.44,23344.0,104.8574,104.8772,104.6287,104.8176,23344.0
2025-02-06 13:30:00,105.43,105.51,105.31,105.38,20063.0,104.8077,104.8872,104.6884,104.7579,20063.0
2025-02-06 14:00:00,105.38,105.6,105.36,105.48,32486.0,104.7579,104.9766,104.7381,104.8574,32486.0
2025-02-06 14:30:00,105.51,105.55,105.33,105.54,19984.0,104.8872,104.9269,104.7082,104.917,19984.0
2025-02-06 15:00:00,105.56,105.63,105.26,105.28,30805.0,104.9369,105.0065,104.6387,104.6585,30805.0
2025-02-06 15:30:00,105.3,105.54,105.17,105.35,205470.0,104.6784,104.917,104.5492,104.7281,205470.0
2025-02-07 09:30:00,105.12,105.12,104.3,104.92,44694.0,104.4995,104.4995,103.6843,104.3007,44694.0
2025-02-07 10:00:00,104.87,105.26,104.62,105.0,37460.0,104.251,104.6387,104.0024,104.3802,37460.0
2025-02-07 10:30:00,104.99,105.07,104.52,104.6,23651.0,104.3702,104.4498,103.903,103.9826,23651.0
2025-02-07 11:00:00,104.61,104.91,104.61,104.65,11263.0,103.9925,104.2907,103.9925,104.0323,11263.0
2025-02-07 11:30:00,104.6,104.96,104.57,104.71,22380.0,103.9826,104.3404,103.9527,104.0919,22380.0
2025-02-07 12:00:00,104.66,105.02,104.65,105.01,18271.0,104.0422,104.4001,104.0323,104.3901,18271.0
2025-02-07 12:30:00,104.91,105.05,104.85,104.87,9903.0,104.2907,104.4299,104.2311,104.251,9903.0
2025-02-07 13:00:00,104.85,105.12,104.83,104.98,15563.0,104.2311,104.4995,104.2112,104.3603,15563.0
2025-02-07 13:30:00,104.96,105.13,104.83,104.83,18527.0,104.3404,104.5094,104.2112,104.2112,18527.0
2025-02-07 14:00:00,104.84,104.98,104.57,104.76,32353.0,104.2211,104.3603,103.9527,104.1416,32353.0
2025-02-07 14:30:00,104.77,104.95,104.74,104.84,20009.0,104.1515,104.3305,104.1217,104.2211,20009.0
2025-02-07 15:00:00,104.87,104.93,104.78,104.78,20428.0,104.251,104.3106,104.1615,104.1615,20428.0
2025-02-07 15:30:00,104.81,105.11,104.81,104.99,75333.0,104.1913,104.4895,104.1913,104.3702,75333.0
2025-02-10 09:30:00,104.78,104.9,103.86,104.2,72615.0,104.1615,104.2808,103.2469,103.5849,72615.0
2025-02-10 10:00:00,104.2,104.45,104.14,104.3,36943.0,103.5849,103.8334,103.5253,103.6843,36943.0
2025-02-10 10:30:00,104.31,104.79,104.27,104.74,30309.0,103.6943,104.1714,103.6545,104.1217,30309.0
2025-02-10 11:00:00,104.78,104.95,104.36,104.4,56989.0,104.1615,104.3305,103.744,103.7837,56989.0
2025-02-10 11:30:00,104.41,104.54,104.29,104.41,31950.0,103.7937,103.9229,103.6744,103.7937,31950.0
2025-02-10 12:00:00,104.41,104.55,104.37,104.43,23837.0,103.7937,103.9328,103.7539,103.8136,23837.0
2025-02-10 12:30:00,104.42,104.5,104.25,104.27,17779.0,103.8036,103.8831,103.6346,103.6545,17779.0
2025-02-10 13:00:00,104.28,104.4,104.28,104.32,26808.0,103.6644,103.7837,103.6644,103.7042,26808.0
2025-02-10 13:30:00,104.34,104.35,104.07,104.08,24820.0,103.7241,103.734,103.4557,103.4656,24820.0
2025-02-10 14:00:00,104.07,104.26,104.07,104.2,20966.0,103.4557,103.6446,103.4557,103.5849,20966.0
2025-02-10 14:30:00,104.22,104.26,104.03,104.1,22386.0,103.6048,103.6446,103.4159,103.4855,22386.0
2025-02-10 15:00:00,104.13,104.26,104.12,104.19,29470.0,103.5153,103.6446,103.5054,103.575,29470.0
2025-02-10 15:30:00,104.17,104.55,104.05,104.55,157328.0,103.5551,103.9328,103.4358,103.9328,157328.0
2025-02-11 09:30:00,104.79,104.88,103.86,104.11,38332.0,104.1714,104.2609,103.2469,103.4954,38332.0
2025-02-11 10:00:00,104.18,104.18,103.77,103.95,49829.0,103.565,103.565,103.1575,103.3364,49829.0
2025-02-11 10:30:00,103.95,103.95,103.73,103.87,42418.0,103.3364,103.3364,103.1177,103.2569,42418.0
2025-02-11 11:00:00,103.89,104.1,103.81,104.1,38419.0,103.2767,103.4855,103.1972,103.4855,38419.0
2025-02-11 11:30:00,104.07,104.4,104.07,104.33,39470.0,103.4557,103.7837,103.4557,103.7141,39470.0
2025-02-11 12:00:00,104.34,104.47,104.22,104.26,20837.0,103.7241,103.8533,103.6048,103.6446,20837.0
2025-02-11 12:30:00,104.26,104.37,104.23,104.28,17391.0,103.6446,103.7539,103.6147,103.6644,17391.0
2025-02-11 13:00:00,104.32,104.4,104.26,104.36,30921.0,103.7042,103.7837,103.6446,103.744,30921.0
2025-02-11 13:30:00,104.34,104.51,104.31,104.33,28921.0,103.7241,103.8931,103.6943,103.7141,28921.0
2025-02-11 14:00:00,104.34,104.54,104.33,104.51,32190.0,103.7241,103.9229,103.7141,103.8931,32190.0
2025-02-11 14:30:00,104.54,104.6,104.47,104.54,46945.0,103.9229,103.9826,103.8533,103.9229,46945.0
2025-02-11 15:00:00,104.54,104.73,104.37,104.42,65048.0,103.9229,104.1118,103.7539,103.8036,65048.0
2025-02-11 15:30:00,104.44,104.93,104.43,104.88,243013.0,103.8235,104.3106,103.8136,104.2609,243013.0
2025-02-12 09:30:00,104.28,105.39,104.28,105.35,65797.0,103.6644,104.7679,103.6644,104.7281,65797.0
2025-02-12 10:00:00,105.38,105.95,105.29,105.54,68853.0,104.7579,105.3246,104.6685,104.917,68853.0
2025-02-12 10:30:00,105.59,106.14,105.59,105.69,95480.0,104.9667,105.5135,104.9667,105.0661,95480.0
2025-02-12 11:00:00,105.7,105.89,105.46,105.89,42871.0,105.0761,105.2649,104.8375,105.2649,42871.0
2025-02-12 11:30:00,105.88,106.43,105.87,106.43,45983.0,105.255,105.8017,105.2451,105.8017,45983.0
2025-02-12 12:00:00,106.39,106.41,106.04,106.09,18613.0,105.762,105.7819,105.4141,105.4638,18613.0
2025-02-12 12:30:00,106.12,106.29,105.96,106.2,23700.0,105.4936,105.6626,105.3345,105.5731,23700.0
2025-02-12 13:00:00,106.26,106.49,106.09,106.3,77663.0,105.6328,105.8614,105.4638,105.6725,77663.0
2025-02-12 13:30:00,106.3,106.38,106.12,106.18,37181.0,105.6725,105.752,105.4936,105.5532,37181.0
2025-02-12 14:00:00,106.19,106.41,106.07,106.38,36005.0,105.5632,105.7819,105.4439,105.752,36005.0
2025-02-12 14:30:00,106.38,106.47,106.22,106.34,42532.0,105.752,105.8415,105.593,105.7123,42532.0
2025-02-12 15:00:00,106.35,106.37,106.06,106.22,37047.0,105.7222,105.7421,105.4339,105.593,37047.0
2025-02-12 15:30:00,106.22,106.43,105.9,105.96,186778.0,105.593,105.8017,105.2749,105.3345,186778.0
2025-02-13 09:30:00,106.2,106.5,105.93,106.5,46019.0,105.5731,105.8713,105.3047,105.8713,46019.0
2025-02-13 10:00:00,106.52,106.96,106.52,106.74,22271.0,105.8912,106.3286,105.8912,106.1099,22271.0
2025-02-13 10:30:00,106.75,106.9,106.69,106.84,21863.0,106.1199,106.269,106.0602,106.2093,21863.0
2025-02-13 11:00:00,106.81,107.48,106.81,107.26,44325.0,106.1795,106.8456,106.1795,106.6268,44325.0
2025-02-13 11:30:00,107.27,107.3,106.86,106.95,11291.0,106.6368,106.6666,106.2292,106.3187,11291.0
2025-02-13 12:00:00,106.94,107.07,106.88,107.07,14011.0,106.3087,106.438,106.2491,106.438,14011.0
2025-02-13 12:30:00,107.05,107.15,107.0,107.01,13577.0,106.4181,106.5175,106.3684,106.3783,13577.0
2025-02-13 13:00:00,106.97,107.14,106.87,107.1,59311.0,106.3386,106.5076,106.2392,106.4678,59311.0
2025-02-13 13:30:00,107.06,107.19,106.95,107.11,20117.0,106.428,106.5573,106.3187,106.4777,20117.0
2025-02-13 14:00:00,107.14,107.42,107.09,107.39,15500.0,106.5076,106.7859,106.4579,106.7561,15500.0
2025-02-13 14:30:00,107.41,107.56,107.35,107.48,25288.0,106.776,106.9251,106.7163,106.8456,25288.0
2025-02-13 15:00:00,107.48,107.67,107.41,107.62,12784.0,106.8456,107.0344,106.776,106.9847,12784.0
2025-02-13 15:30:00,107.64,107.89,107.44,107.54,168175.0,107.0046,107.2531,106.8058,106.9052,168175.0
2025-02-14 09:30:00,107.02,107.22,105.54,105.96,320473.0,106.6872,106.8865,105.2118,105.6305,320473.0
2025-02-14 10:00:00,106.0,106.46,105.88,106.08,158948.0,105.6703,106.1289,105.5507,105.7501,158948.0
2025-02-14 10:30:00,106.13,106.29,105.32,105.58,65335.0,105.7999,105.9594,104.9925,105.2516,65335.0
2025-02-14 11:00:00,105.56,105.91,105.43,105.82,56791.0,105.2317,105.5806,105.1021,105.4909,56791.0
2025-02-14 11:30:00,105.77,105.94,105.42,105.94,33470.0,105.4411,105.6105,105.0921,105.6105,33470.0
2025-02-14 12:00:00,105.94,105.98,105.62,105.62,16348.0,105.6105,105.6504,105.2915,105.2915,16348.0
2025-02-14 12:30:00,105.61,105.63,105.37,105.61,40813.0,105.2816,105.3015,105.0423,105.2816,40813.0
2025-02-14 13:00:00,105.64,106.0,105.6,105.97,36318.0,105.3115,105.6703,105.2716,105.6404,36318.0
2025-02-14 13:30:00,105.97,106.11,105.89,106.08,21645.0,105.6404,105.78,105.5607,105.7501,21645.0
2025-02-14 14:00:00,106.1,106.1,105.84,105.85,17348.0,105.77,105.77,105.5108,105.5208,17348.0
2025-02-14 14:30:00,105.84,105.89,105.72,105.77,23110.0,105.5108,105.5607,105.3912,105.4411,23110.0
2025-02-14 15:00:00,105.74,105.81,105.46,105.48,29076.0,105.4111,105.4809,105.132,105.152,29076.0
2025-02-14 15:30:00,105.48,105.56,104.98,105.02,161706.0,105.152,105.2317,104.6535,104.6934,161706.0
2025-02-18 09:30:00,104.17,104.73,103.22,104.24,71628.0,103.846,104.4043,102.899,103.9158,71628.0
2025-02-18 10:00:00,104.24,104.24,103.73,104.01,31058.0,103.9158,103.9158,103.4074,103.6865,31058.0
2025-02-18 10:30:00,104.02,104.31,103.98,104.22,30933.0,103.6965,103.9856,103.6566,103.8959,30933.0
2025-02-18 11:00:00,104.2,104.26,103.81,103.82,39087.0,103.8759,103.9358,103.4871,103.4971,39087.0
2025-02-18 11:30:00,103.84,104.11,103.8,103.95,30748.0,103.5171,103.7862,103.4772,103.6267,30748.0
2025-02-18 12:00:00,103.91,103.91,103.58,103.83,42256.0,103.5868,103.5868,103.2579,103.5071,42256.0
2025-02-18 12:30:00,103.85,104.15,103.8,104.02,20734.0,103.527,103.8261,103.4772,103.6965,20734.0
2025-02-18 13:00:00,104.05,104.08,103.8,103.94,29188.0,103.7264,103.7563,103.4772,103.6167,29188.0
2025-02-18 13:30:00,103.96,104.15,103.82,103.88,25416.0,103.6367,103.8261,103.4971,103.5569,25416.0
2025-02-18 14:00:00,103.9,104.06,103.7,103.93,28263.0,103.5769,103.7364,103.3775,103.6068,28263.0
2025-02-18 14:30:00,103.92,103.92,103.65,103.68,16862.0,103.5968,103.5968,103.3276,103.3576,16862.0
2025-02-18 15:00:00,103.68,103.85,103.65,103.84,30733.0,103.3576,103.527,103.3276,103.5171,30733.0
2025-02-18 15:30:00,103.85,104.11,103.72,103.85,132817.0,103.527,103.7862,103.3974,103.527,132817.0
2025-02-19 09:30:00,104.34,104.76,103.95,104.76,40899.0,104.0155,104.4342,103.6267,104.4342,40899.0
2025-02-19 10:00:00,104.69,104.94,104.69,104.92,25356.0,104.3644,104.6136,104.3644,104.5937,25356.0
2025-02-19 10:30:00,104.92,105.06,104.74,104.93,22939.0,104.5937,104.7333,104.4143,104.6037,22939.0
2025-02-19 11:00:00,104.91,104.92,104.44,104.55,46588.0,104.5837,104.5937,104.1152,104.2248,46588.0
2025-02-19 11:30:00,104.5,104.53,104.32,104.38,25174.0,104.175,104.2049,103.9956,104.0554,25174.0
2025-02-19 12:00:00,104.36,104.46,104.27,104.28,28561.0,104.0354,104.1351,103.9457,103.9557,28561.0
2025-02-19 12:30:00,104.3,104.67,104.27,104.48,29319.0,103.9756,104.3445,103.9457,104.1551,29319.0
2025-02-19 13:00:00,104.47,104.54,104.34,104.37,13670.0,104.1451,104.2149,104.0155,104.0454,13670.0
2025-02-19 13:30:00,104.37,104.39,104.21,104.22,11780.0,104.0454,104.0653,103.8859,103.8959,11780.0
2025-02-19 14:00:00,104.23,104.23,104.06,104.09,25912.0,103.9058,103.9058,103.7364,103.7663,25912.0
2025-02-19 14:30:00,104.11,104.13,103.92,104.12,17127.0,103.7862,103.8062,103.5968,103.7962,17127.0
2025-02-19 15:00:00,104.13,104.6,104.13,104.6,51759.0,103.8062,104.2747,103.8062,104.2747,51759.0
2025-02-19 15:30:00,104.59,104.67,104.25,104.37,151978.0,104.2647,104.3445,103.9258,104.0454,151978.0
2025-02-20 09:30:00,103.2,103.95,103.14,103.95,85292.0,102.879,103.6267,102.8192,103.6267,85292.0
2025-02-20 10:00:00,104.1,104.43,103.79,104.19,38325.0,103.7762,104.1052,103.4672,103.866,38325.0
2025-02-20 10:30:00,104.19,104.56,104.16,104.34,42442.0,103.866,104.2348,103.8361,104.0155,42442.0
2025-02-20 11:00:00,104.34,104.48,104.17,104.35,45375.0,104.0155,104.1551,103.846,104.0255,45375.0
2025-02-20 11:30:00,104.31,104.31,103.92,103.92,30107.0,103.9856,103.9856,103.5968,103.5968,30107.0
2025-02-20 12:00:00,103.9,104.22,103.84,104.06,35253.0,103.5769,103.8959,103.5171,103.7364,35253.0
2025-02-20 12:30:00,104.06,104.09,103.76,103.88,33458.0,103.7364,103.7663,103.4373,103.5569,33458.0
2025-02-20 13:00:00,103.88,103.91,103.58,103.62,28721.0,103.5569,103.5868,103.2579,103.2977,28721.0
2025-02-20 13:30:00,103.62,103.92,103.56,103.82,28205.0,103.2977,103.5968,103.2379,103.4971,28205.0
2025-02-20 14:00:00,103.79,103.88,103.71,103.78,31908.0,103.4672,103.5569,103.3875,103.4572,31908.0
2025-02-20 14:30:00,103.8,103.94,103.69,103.77,25840.0,103.4772,103.6167,103.3675,103.4473,25840.0
2025-02-20 15:00:00,103.79,104.15,103.75,104.09,39572.0,103.4672,103.8261,103.4273,103.7663,39572.0
2025-02-20 15:30:00,104.09,104.53,104.0,104.44,238404.0,103.7663,104.2049,103.6766,104.1152,238404.0
2025-02-21 09:30:00,104.15,104.26,103.45,103.65,85036.0,103.8261,103.9358,103.1283,103.3276,85036.0
2025-02-21 10:00:00,103.62,103.66,103.09,103.13,76089.0,103.2977,103.3376,102.7694,102.8093,76089.0
2025-02-21 10:30:00,103.14,103.54,103.03,103.52,31655.0,102.8192,103.218,102.7096,103.1981,31655.0
2025-02-21 11:00:00,103.52,103.67,103.46,103.54,23449.0,103.1981,103.3476,103.1382,103.218,23449.0
2025-02-21 11:30:00,103.57,104.02,103.57,103.76,47028.0,103.2479,103.6965,103.2479,103.4373,47028.0
2025-02-21 12:00:00,103.73,103.79,103.6,103.73,25723.0,103.4074,103.4672,103.2778,103.4074,25723.0
2025-02-21 12:30:00,103.7,103.83,103.65,103.78,37510.0,103.3775,103.5071,103.3276,103.4572,37510.0
2025-02-21 13:00:00,103.79,104.8,103.79,104.75,57609.0,103.4672,104.4741,103.4672,104.4242,57609.0
2025-02-21 13:30:00,104.72,104.95,104.48,104.93,35232.0,104.3943,104.6236,104.1551,104.6037,35232.0
2025-02-21 14:00:00,104.91,105.16,104.86,104.96,30940.0,104.5837,104.833,104.5339,104.6336,30940.0
2025-02-21 14:30:00,104.93,105.26,104.86,105.14,25997.0,104.6037,104.9326,104.5339,104.813,25997.0
2025-02-21 15:00:00,105.13,105.27,105.09,105.16,43426.0,104.803,104.9426,104.7632,104.833,43426.0
2025-02-21 15:30:00,105.13,105.58,105.07,105.36,252353.0,104.803,105.2516,104.7432,105.0323,252353.0
2025-02-24 09:30:00,104.86,107.25,104.86,106.91,61437.0,104.5339,106.9165,104.5339,106.5775,61437.0
2025-02-24 10:00:00,107.05,108.25,107.05,108.03,117797.0,106.7171,107.9133,106.7171,107.694,117797.0
2025-02-24 10:30:00,107.92,108.75,107.91,108.6,69540.0,107.5844,108.4118,107.5744,108.2623,69540.0
2025-02-24 11:00:00,108.64,108.8,107.88,107.92,60937.0,108.3021,108.4616,107.5445,107.5844,60937.0
2025-02-24 11:30:00,107.92,108.04,107.62,107.93,24972.0,107.5844,107.704,107.2853,107.5943,24972.0
2025-02-24 12:00:00,107.94,108.02,107.77,107.79,24408.0,107.6043,107.6841,107.4348,107.4548,24408.0
2025-02-24 12:30:00,107.75,108.05,107.67,107.82,30956.0,107.4149,107.714,107.3351,107.4847,30956.0
2025-02-24 13:00:00,107.83,108.05,107.82,107.99,44526.0,107.4946,107.714,107.4847,107.6542,44526.0
2025-02-24 13:30:00,108.02,108.02,107.63,107.75,42909.0,107.6841,107.6841,107.2953,107.4149,42909.0
2025-02-24 14:00:00,107.77,107.82,107.65,107.78,25565.0,107.4348,107.4847,107.3152,107.4448,25565.0
2025-02-24 14:30:00,107.75,107.95,107.74,107.95,26181.0,107.4149,107.6143,107.4049,107.6143,26181.0
2025-02-24 15:00:00,107.94,108.07,107.84,107.88,54581.0,107.6043,107.7339,107.5046,107.5445,54581.0
2025-02-24 15:30:00,107.87,107.96,107.5,107.62,267176.0,107.5345,107.6242,107.1657,107.2853,267176.0
2025-02-25 09:30:00,108.39,110.26,108.34,109.88,111673.0,108.0529,109.9171,108.0031,109.5383,111673.0
2025-02-25 10:00:00,109.97,110.72,109.69,110.44,65197.0,109.628,110.3757,109.3489,110.0965,65197.0
2025-02-25 10:30:00,110.43,110.89,110.24,110.62,106897.0,110.0866,110.5451,109.8972,110.276,106897.0
2025-02-25 11:00:00,110.57,111.2,110.53,111.16,87920.0,110.2261,110.8542,110.1863,110.8143,87920.0
2025-02-25 11:30:00,111.16,111.2,110.75,110.95,64004.0,110.8143,110.8542,110.4056,110.6049,64004.0
2025-02-25 12:00:00,110.91,110.96,110.64,110.82,49845.0,110.5651,110.6149,110.2959,110.4753,49845.0
2025-02-25 12:30:00,110.77,110.85,110.48,110.55,72003.0,110.4255,110.5053,110.1364,110.2062,72003.0
2025-02-25 13:00:00,110.53,110.7,110.43,110.56,57354.0,110.1863,110.3557,110.0866,110.2162,57354.0
2025-02-25 13:30:00,110.55,110.8,110.55,110.57,34343.0,110.2062,110.4554,110.2062,110.2261,34343.0
2025-02-25 14:00:00,110.59,110.74,110.48,110.5,58249.0,110.2461,110.3956,110.1364,110.1563,58249.0
2025-02-25 14:30:00,110.49,110.71,110.29,110.47,60655.0,110.1464,110.3657,109.947,110.1264,60655.0
2025-02-25 15:00:00,110.48,110.48,109.98,110.03,99174.0,110.1364,110.1364,109.638,109.6878,99174.0
2025-02-25 15:30:00,110.03,110.68,109.57,110.58,354609.0,109.6878,110.3358,109.2292,110.2361,354609.0
2025-02-26 09:30:00,109.98,110.0,108.64,109.0,78177.0,109.638,109.6579,108.3021,108.661,78177.0
2025-02-26 10:00:00,109.24,109.58,108.5,108.76,69294.0,108.9003,109.2392,108.1626,108.4218,69294.0
2025-02-26 10:30:00,108.66,109.18,108.66,108.81,38258.0,108.3221,108.8404,108.3221,108.4716,38258.0
2025-02-26 11:00:00,108.8,109.0,108.43,108.84,38918.0,108.4616,108.661,108.0928,108.5015,38918.0
2025-02-26 11:30:00,108.87,109.03,108.73,108.87,72193.0,108.5314,108.6909,108.3918,108.5314,72193.0
2025-02-26 12:00:00,108.93,109.02,108.8,108.96,22851.0,108.5912,108.6809,108.4616,108.6211,22851.0
2025-02-26 12:30:00,108.98,109.06,108.77,109.05,70784.0,108.6411,108.7208,108.4317,108.7109,70784.0
2025-02-26 13:00:00,109.05,109.22,108.95,109.14,28580.0,108.7109,108.8803,108.6112,108.8006,28580.0
2025-02-26 13:30:00,109.12,109.12,108.75,108.88,34087.0,108.7806,108.7806,108.4118,108.5414,34087.0
2025-02-26 14:00:00,108.9,109.39,108.6,109.32,46465.0,108.5613,109.0498,108.2623,108.98,46465.0
2025-02-26 14:30:00,109.27,109.39,109.18,109.28,23057.0,108.9302,109.0498,108.8404,108.9401,23057.0
2025-02-26 15:00:00,109.3,109.34,108.88,108.93,35638.0,108.9601,109.0,108.5414,108.5912,35638.0
2025-02-26 15:30:00,108.97,109.17,108.42,108.61,237746.0,108.6311,108.8305,108.0828,108.2722,237746.0
2025-02-27 09:30:00,108.0,109.37,107.21,109.36,90201.0,107.6641,109.0299,106.8766,109.0199,90201.0
2025-02-27 10:00:00,109.44,109.6,108.76,109.29,38595.0,109.0996,109.2591,108.4218,108.9501,38595.0
2025-02-27 10:30:00,109.16,109.66,109.16,109.54,21740.0,108.8205,109.319,108.8205,109.1993,21740.0
2025-02-27 11:00:00,109.6,109.73,109.35,109.35,39470.0,109.2591,109.3887,109.0099,109.0099,39470.0
2025-02-27 11:30:00,109.35,109.35,108.89,109.08,23487.0,109.0099,109.0099,108.5514,108.7408,23487.0
2025-02-27 12:00:00,109.01,109.32,108.91,109.27,19339.0,108.671,108.98,108.5713,108.9302,19339.0
2025-02-27 12:30:00,109.26,109.4,109.16,109.17,11768.0,108.9202,109.0598,108.8205,108.8305,11768.0
2025-02-27 13:00:00,109.17,109.36,109.16,109.36,20066.0,108.8305,109.0199,108.8205,109.0199,20066.0
2025-02-27 13:30:00,109.27,109.42,109.24,109.29,11079.0,108.9302,109.0797,108.9003,108.9501,11079.0
2025-02-27 14:00:00,109.33,109.53,109.33,109.48,11471.0,108.99,109.1894,108.99,109.1395,11471.0
2025-02-27 14:30:00,109.45,109.6,109.33,109.33,13542.0,109.1096,109.2591,108.99,108.99,13542.0
2025-02-27 15:00:00,109.28,109.65,109.23,109.47,28240.0,108.9401,109.309,108.8903,109.1295,28240.0
2025-02-27 15:30:00,109.45,109.62,109.27,109.38,120945.0,109.1096,109.2791,108.9302,109.0398,120945.0
2025-02-28 09:30:00,110.62,111.25,110.02,110.59,101286.0,110.276,110.904,109.6778,110.2461,101286.0
2025-02-28 10:00:00,110.72,110.74,109.65,109.7,67993.0,110.3757,110.3956,109.309,109.3588,67993.0
2025-02-28 10:30:00,109.72,110.03,109.62,109.82,20900.0,109.3788,109.6878,109.2791,109.4785,20900.0
2025-02-28 11:00:00,109.89,109.94,109.63,109.75,29364.0,109.5482,109.5981,109.289,109.4087,29364.0
2025-02-28 11:30:00,109.73,109.8,109.52,109.65,19075.0,109.3887,109.4585,109.1794,109.309,19075.0
2025-02-28 12:00:00,109.7,109.71,109.46,109.52,20566.0,109.3588,109.3688,109.1196,109.1794,20566.0
2025-02-28 12:30:00,109.38,109.42,109.23,109.35,24191.0,109.0398,109.0797,108.8903,109.0099,24191.0
2025-02-28 13:00:00,109.43,109.58,109.34,109.36,9700.0,109.0897,109.2392,109.0,109.0199,9700.0
2025-02-28 13:30:00,109.32,109.79,109.16,109.69,34299.0,108.98,109.4486,108.8205,109.3489,34299.0
2025-02-28 14:00:00,109.71,110.25,109.71,110.2,36860.0,109.3688,109.9071,109.3688,109.8573,36860.0
2025-02-28 14:30:00,110.23,110.56,110.16,110.56,41287.0,109.8872,110.2162,109.8174,110.2162,41287.0
2025-02-28 15:00:00,110.56,110.79,110.47,110.79,53300.0,110.2162,110.4454,110.1264,110.4454,53300.0
2025-02-28 15:30:00,110.77,111.36,110.69,111.18,177086.0,110.4255,111.0137,110.3458,110.8342,177086.0
2025-03-03 09:30:00,110.84,111.88,110.3,111.62,68381.0,110.4953,111.5321,109.957,111.2729,68381.0
2025-03-03 10:00:00,111.61,111.91,110.32,110.45,63531.0,111.2629,111.562,109.9769,110.1065,63531.0
2025-03-03 10:30:00,110.45,110.56,110.26,110.39,70162.0,110.1065,110.2162,109.9171,110.0467,70162.0
2025-03-03 11:00:00,110.41,110.61,110.17,110.23,93186.0,110.0666,110.266,109.8274,109.8872,93186.0
2025-03-03 11:30:00,110.22,110.71,110.06,110.62,101597.0,109.8772,110.3657,109.7177,110.276,101597.0
2025-03-03 12:00:00,110.66,111.17,110.62,110.98,16868.0,110.3158,110.8243,110.276,110.6349,16868.0
2025-03-03 12:30:00,110.98,111.3,110.94,111.26,13882.0,110.6349,110.9539,110.595,110.914,13882.0
2025-03-03 13:00:00,111.26,111.59,111.18,111.29,23013.0,110.914,111.243,110.8342,110.9439,23013.0
2025-03-03 13:30:00,111.29,111.45,111.15,111.16,17603.0,110.9439,111.1034,110.8043,110.8143,17603.0
2025-03-03 14:00:00,111.18,111.33,110.89,110.9,19892.0,110.8342,110.9838,110.5451,110.5551,19892.0
2025-03-03 14:30:00,110.94,111.38,110.93,111.34,23358.0,110.595,111.0336,110.585,110.9937,23358.0
2025-03-03 15:00:00,111.3,111.82,111.25,111.54,81702.0,110.9539,111.4722,110.904,111.1931,81702.0
2025-03-03 15:30:00,111.51,112.14,111.28,112.06,175967.0,111.1632,111.7912,110.9339,111.7115,175967.0
2025-03-04 09:30:00,113.0,114.18,112.62,114.06,95961.0,112.6486,113.8249,112.2698,113.7053,95961.0
2025-03-04 10:00:00,114.0,114.6,113.7,114.16,64738.0,113.6455,114.2436,113.3464,113.805,64738.0
2025-03-04 10:30:00,114.16,114.27,113.54,113.97,63279.0,113.805,113.9146,113.1869,113.6156,63279.0
2025-03-04 11:00:00,114.0,114.55,113.46,113.74,106093.0,113.6455,114.1937,113.1071,113.3863,106093.0
2025-03-04 11:30:00,113.72,113.79,112.77,112.99,44319.0,113.3663,113.4361,112.4193,112.6386,44319.0
2025-03-04 12:00:00,112.94,113.16,112.35,112.46,56439.0,112.5888,112.8081,112.0006,112.1102,56439.0
2025-03-04 12:30:00,112.52,112.72,112.07,112.12,20166.0,112.1701,112.3694,111.7215,111.7713,20166.0
2025-03-04 13:00:00,112.15,112.28,111.87,112.2,19933.0,111.8012,111.9308,111.5221,111.8511,19933.0
2025-03-04 13:30:00,112.22,112.33,111.93,111.96,28304.0,111.871,111.9807,111.5819,111.6118,28304.0
2025-03-04 14:00:00,111.85,112.1,111.52,111.7,22862.0,111.5021,111.7514,111.1732,111.3526,22862.0
2025-03-04 14:30:00,111.75,111.98,111.74,111.94,17906.0,111.4025,111.6317,111.3925,111.5919,17906.0
2025-03-04 15:00:00,111.94,111.94,111.3,111.51,36224.0,111.5919,111.5919,110.9539,111.1632,36224.0
2025-03-04 15:30:00,111.46,111.74,110.6,110.71,177111.0,111.1134,111.3925,110.256,110.3657,177111.0
2025-03-05 09:30:00,110.83,111.94,110.24,111.74,85515.0,110.4853,111.5919,109.8972,111.3925,85515.0
2025-03-05 10:00:00,111.77,112.24,111.27,111.37,47949.0,111.4224,111.8909,110.9239,111.0236,47949.0
2025-03-05 10:30:00,111.43,111.46,110.78,111.08,37459.0,111.0835,111.1134,110.4355,110.7345,37459.0
2025-03-05 11:00:00,111.13,111.89,110.99,111.73,29017.0,110.7844,111.542,110.6448,111.3825,29017.0
2025-03-05 11:30:00,111.77,111.96,111.5,111.51,22278.0,111.4224,111.6118,111.1532,111.1632,22278.0
2025-03-05 12:00:00,111.5,111.92,111.49,111.66,12898.0,111.1532,111.5719,111.1433,111.3127,12898.0
2025-03-05 12:30:00,111.72,111.73,111.44,111.45,15380.0,111.3725,111.3825,111.0934,111.1034,15380.0
2025-03-05 13:00:00,111.43,111.66,111.4,111.57,18954.0,111.0835,111.3127,111.0535,111.223,18954.0
2025-03-05 13:30:00,111.55,111.64,111.45,111.61,25238.0,111.2031,111.2928,111.1034,111.2629,25238.0
2025-03-05 14:00:00,111.61,111.82,111.38,111.43,39020.0,111.2629,111.4722,111.0336,111.0835,39020.0
2025-03-05 14:30:00,111.46,111.61,111.41,111.44,28635.0,111.1134,111.2629,111.0635,111.0934,28635.0
2025-03-05 15:00:00,111.46,111.61,111.31,111.4,56434.0,111.1134,111.2629,110.9638,111.0535,56434.0
2025-03-05 15:30:00,111.37,111.38,110.64,110.66,215222.0,111.0236,111.0336,110.2959,110.3158,215222.0
2025-03-06 09:30:00,110.66,111.7,110.6,110.79,55943.0,110.3158,111.3526,110.256,110.4454,55943.0
2025-03-06 10:00:00,110.79,110.89,110.28,110.67,45257.0,110.4454,110.5451,109.937,110.3258,45257.0
2025-03-06 10:30:00,110.75,111.27,110.75,111.24,25340.0,110.4056,110.9239,110.4056,110.894,25340.0
2025-03-06 11:00:00,111.23,111.45,111.16,111.26,27465.0,110.8841,111.1034,110.8143,110.914,27465.0
2025-03-06 11:30:00,111.28,111.38,110.7,110.8,20386.0,110.9339,111.0336,110.3557,110.4554,20386.0
2025-03-06 12:00:00,110.81,111.13,110.52,111.08,76151.0,110.4654,110.7844,110.1763,110.7345,76151.0
2025-03-06 12:30:00,111.02,111.1,110.64,110.9,63311.0,110.6747,110.7545,110.2959,110.5551,63311.0
2025-03-06 13:00:00,110.94,110.95,110.53,110.69,104298.0,110.595,110.6049,110.1863,110.3458,104298.0
2025-03-06 13:30:00,110.68,110.76,110.56,110.69,61065.0,110.3358,110.4155,110.2162,110.3458,61065.0
2025-03-06 14:00:00,110.7,111.12,110.66,111.12,66420.0,110.3557,110.7744,110.3158,110.7744,66420.0
2025-03-06 14:30:00,111.13,111.25,110.7,110.89,49334.0,110.7844,110.904,110.3557,110.5451,49334.0
2025-03-06 15:00:00,110.91,111.11,110.67,110.94,88157.0,110.5651,110.7644,110.3258,110.595,88157.0
2025-03-06 15:30:00,110.93,111.12,110.59,110.88,237997.0,110.585,110.7744,110.2461,110.5352,237997.0
2025-03-07 09:30:00,110.75,112.02,110.3,111.8,40997.0,110.4056,111.6716,109.957,111.4523,40997.0
2025-03-07 10:00:00,111.8,112.67,111.56,112.64,41891.0,111.4523,112.3196,111.213,112.2897,41891.0
2025-03-07 10:30:00,112.64,113.49,112.51,112.64,73496.0,112.2897,113.137,112.1601,112.2897,73496.0
2025-03-07 11:00:00,112.68,113.16,112.45,113.15,35442.0,112.3296,112.8081,112.1003,112.7981,35442.0
2025-03-07 11:30:00,113.18,113.76,113.07,113.67,55096.0,112.828,113.4062,112.7184,113.3165,55096.0
2025-03-07 12:00:00,113.73,113.8,113.43,113.56,67330.0,113.3763,113.4461,113.0772,113.2068,67330.0
2025-03-07 12:30:00,113.56,113.85,113.21,113.44,39565.0,113.2068,113.4959,112.8579,113.0872,39565.0
2025-03-07 13:00:00,113.38,113.4,112.81,112.84,50159.0,113.0274,113.0473,112.4592,112.4891,50159.0
2025-03-07 13:30:00,112.76,113.15,112.76,112.98,29434.0,112.4093,112.7981,112.4093,112.6286,29434.0
2025-03-07 14:00:00,112.98,113.17,112.63,112.67,52957.0,112.6286,112.818,112.2797,112.3196,52957.0
2025-03-07 14:30:00,112.68,112.68,112.1,112.17,56577.0,112.3296,112.3296,111.7514,111.8212,56577.0
2025-03-07 15:00:00,112.21,112.45,111.92,112.45,70959.0,111.861,112.1003,111.5719,112.1003,70959.0
2025-03-07 15:30:00,112.47,112.71,112.04,112.39,201667.0,112.1202,112.3595,111.6916,112.0405,201667.0
2025-03-10 09:30:00,113.39,115.14,113.39,114.81,100697.0,113.0374,114.7819,113.0374,114.4529,100697.0
2025-03-10 10:00:00,114.79,115.48,114.36,115.36,79479.0,114.433,115.1209,114.0043,115.0012,79479.0
2025-03-10 10:30:00,115.42,116.46,115.42,115.91,111048.0,115.061,116.0978,115.061,115.5495,111048.0
2025-03-10 11:00:00,116.02,116.03,115.51,115.61,63525.0,115.6592,115.6691,115.1508,115.2505,63525.0
2025-03-10 11:30:00,115.54,115.62,114.77,115.31,44163.0,115.1807,115.2604,114.4131,114.9514,44163.0
2025-03-10 12:00:00,115.24,115.36,115.05,115.33,28852.0,114.8816,115.0012,114.6922,114.9713,28852.0
2025-03-10 12:30:00,115.34,115.72,115.17,115.17,28841.0,114.9813,115.3601,114.8118,114.8118,28841.0
2025-03-10 13:00:00,115.19,115.25,114.55,114.73,23101.0,114.8318,114.8916,114.1937,114.3732,23101.0
2025-03-10 13:30:00,114.68,115.11,114.65,115.09,39437.0,114.3233,114.752,114.2934,114.7321,39437.0
2025-03-10 14:00:00,115.09,115.32,114.78,114.78,43762.0,114.7321,114.9614,114.423,114.423,43762.0
2025-03-10 14:30:00,114.77,114.78,113.91,113.91,35284.0,114.4131,114.423,113.5557,113.5557,35284.0
2025-03-10 15:00:00,113.95,114.01,113.1,113.53,73110.0,113.5956,113.6554,112.7483,113.1769,73110.0
2025-03-10 15:30:00,113.57,114.04,112.94,113.21,275772.0,113.2168,113.6853,112.5888,112.8579,275772.0
2025-03-11 09:30:00,112.75,113.05,112.25,112.29,69688.0,112.3993,112.6984,111.9009,111.9408,69688.0
2025-03-11 10:00:00,112.34,113.28,111.55,113.28,32351.0,111.9906,112.9277,111.2031,112.9277,32351.0
2025-03-11 10:30:00,113.2,113.2,112.4,112.68,45517.0,112.8479,112.8479,112.0504,112.3296,45517.0
2025-03-11 11:00:00,112.74,112.94,112.39,112.72,47129.0,112.3894,112.5888,112.0405,112.3694,47129.0
2025-03-11 11:30:00,112.7,112.75,112.38,112.52,12760.0,112.3495,112.3993,112.0305,112.1701,12760.0
2025-03-11 12:00:00,112.63,112.68,111.94,112.07,25939.0,112.2797,112.3296,111.5919,111.7215,25939.0
2025-03-11 12:30:00,112.08,112.18,111.85,112.08,41574.0,111.7314,111.8311,111.5021,111.7314,41574.0
2025-03-11 13:00:00,112.1,112.37,111.99,112.37,24260.0,111.7514,112.0205,111.6417,112.0205,24260.0
2025-03-11 13:30:00,112.37,112.4,111.91,112.11,24469.0,112.0205,112.0504,111.562,111.7613,24469.0
2025-03-11 14:00:00,112.06,112.44,112.06,112.44,13014.0,111.7115,112.0903,111.7115,112.0903,13014.0
2025-03-11 14:30:00,112.43,112.68,112.19,112.32,23144.0,112.0803,112.3296,111.8411,111.9707,23144.0
2025-03-11 15:00:00,112.32,112.82,112.32,112.51,52450.0,111.9707,112.4691,111.9707,112.1601,52450.0
2025-03-11 15:30:00,112.46,112.92,112.09,112.17,221375.0,112.1102,112.5688,111.7414,111.8212,221375.0
2025-03-12 09:30:00,110.23,110.77,109.2,110.09,144331.0,109.8872,110.4255,108.8604,109.7476,144331.0
2025-03-12 10:00:00,110.1,110.6,109.89,110.45,37876.0,109.7576,110.256,109.5482,110.1065,37876.0
2025-03-12 10:30:00,110.39,110.45,109.09,109.23,61432.0,110.0467,110.1065,108.7507,108.8903,61432.0
2025-03-12 11:00:00,109.23,109.51,108.94,109.08,69199.0,108.8903,109.1694,108.6012,108.7408,69199.0
2025-03-12 11:30:00,109.07,109.27,108.75,109.24,24454.0,108.7308,108.9302,108.4118,108.9003,24454.0
2025-03-12 12:00:00,109.27,109.35,108.87,109.35,18229.0,108.9302,109.0099,108.5314,109.0099,18229.0
2025-03-12 12:30:00,109.36,109.45,108.97,109.13,11157.0,109.0199,109.1096,108.6311,108.7906,11157.0
2025-03-12 13:00:00,109.13,109.42,108.97,109.4,24763.0,108.7906,109.0797,108.6311,109.0598,24763.0
2025-03-12 13:30:00,109.38,109.56,109.29,109.45,28670.0,109.0398,109.2193,108.9501,109.1096,28670.0
2025-03-12 14:00:00,109.44,109.8,109.44,109.63,31863.0,109.0996,109.4585,109.0996,109.289,31863.0
2025-03-12 14:30:00,109.58,110.0,109.56,109.82,24023.0,109.2392,109.6579,109.2193,109.4785,24023.0
2025-03-12 15:00:00,109.78,109.78,109.09,109.22,42422.0,109.4386,109.4386,108.7507,108.8803,42422.0
2025-03-12 15:30:00,109.24,109.27,108.56,109.01,208200.0,108.9003,108.9302,108.2224,108.671,208200.0
2025-03-13 09:30:00,109.09,110.12,108.69,110.01,66850.0,108.7507,109.7775,108.352,109.6679,66850.0
2025-03-13 10:00:00,110.04,110.4,109.23,109.4,39166.0,109.6978,110.0567,108.8903,109.0598,39166.0
2025-03-13 10:30:00,109.42,109.93,109.34,109.4,21002.0,109.0797,109.5881,109.0,109.0598,21002.0
2025-03-13 11:00:00,109.46,109.46,109.17,109.43,25695.0,109.1196,109.1196,108.8305,109.0897,25695.0
2025-03-13 11:30:00,109.36,109.36,109.04,109.16,36973.0,109.0199,109.0199,108.7009,108.8205,36973.0
2025-03-13 12:00:00,109.19,109.43,109.02,109.08,14754.0,108.8504,109.0897,108.6809,108.7408,14754.0
2025-03-13 12:30:00,109.06,109.49,109.0,109.48,25843.0,108.7208,109.1495,108.661,109.1395,25843.0
2025-03-13 13:00:00,109.53,109.71,109.52,109.57,22412.0,109.1894,109.3688,109.1794,109.2292,22412.0
2025-03-13 13:30:00,109.53,109.62,109.41,109.52,28351.0,109.1894,109.2791,109.0697,109.1794,28351.0
2025-03-13 14:00:00,109.54,109.6,109.43,109.59,22534.0,109.1993,109.2591,109.0897,109.2492,22534.0
2025-03-13 14:30:00,109.56,109.97,109.56,109.85,29424.0,109.2193,109.628,109.2193,109.5084,29424.0
2025-03-13 15:00:00,109.88,110.14,109.61,109.67,44523.0,109.5383,109.7975,109.2691,109.3289,44523.0
2025-03-13 15:30:00,109.65,109.9,109.44,109.78,201459.0,109.309,109.5582,109.0996,109.4386,201459.0
2025-03-14 09:30:00,108.95,109.29,108.17,108.97,41840.0,108.6112,108.9501,107.8336,108.6311,41840.0
2025-03-14 10:00:00,108.96,109.22,108.62,109.15,35246.0,108.6211,108.8803,108.2822,108.8105,35246.0
2025-03-14 10:30:00,109.19,109.43,109.05,109.27,21471.0,108.8504,109.0897,108.7109,108.9302,21471.0
2025-03-14 11:00:00,109.32,109.35,109.09,109.3,16918.0,108.98,109.0099,108.7507,108.9601,16918.0
2025-03-14 11:30:00,109.34,109.49,109.23,109.45,21859.0,109.0,109.1495,108.8903,109.1096,21859.0
2025-03-14 12:00:00,109.49,109.54,109.21,109.28,31076.0,109.1495,109.1993,108.8704,108.9401,31076.0
2025-03-14 12:30:00,109.28,109.3,109.09,109.19,19639.0,108.9401,108.9601,108.7507,108.8504,19639.0
2025-03-14 13:00:00,109.23,109.38,109.02,109.02,8418.0,108.8903,109.0398,108.6809,108.6809,8418.0
2025-03-14 13:30:00,109.06,109.1,108.95,108.97,9146.0,108.7208,108.7607,108.6112,108.6311,9146.0
2025-03-14 14:00:00,108.99,109.03,108.77,108.77,9945.0,108.651,108.6909,108.4317,108.4317,9945.0
2025-03-14 14:30:00,108.82,109.05,108.82,109.02,16077.0,108.4816,108.7109,108.4816,108.6809,16077.0
2025-03-14 15:00:00,108.97,109.1,108.85,108.92,18697.0,108.6311,108.7607,108.5115,108.5813,18697.0
2025-03-14 15:30:00,108.93,109.23,108.85,109.08,130326.0,108.5912,108.8903,108.5115,108.7408,130326.0
2025-03-17 09:30:00,108.85,109.6,108.56,109.4,63870.0,108.5115,109.2591,108.2224,109.0598,63870.0
2025-03-17 10:00:00,109.4,109.97,109.15,109.97,56669.0,109.0598,109.628,108.8105,109.628,56669.0
2025-03-17 10:30:00,109.97,110.24,109.81,109.92,31863.0,109.628,109.8972,109.4685,109.5781,31863.0
2025-03-17 11:00:00,109.92,110.03,109.47,109.55,34678.0,109.5781,109.6878,109.1295,109.2093,34678.0
2025-03-17 11:30:00,109.54,109.59,108.86,108.92,30352.0,109.1993,109.2492,108.5214,108.5813,30352.0
2025-03-17 12:00:00,108.9,109.25,108.83,109.2,32258.0,108.5613,108.9102,108.4915,108.8604,32258.0
2025-03-17 12:30:00,109.16,109.23,109.0,109.23,18819.0,108.8205,108.8903,108.661,108.8903,18819.0
2025-03-17 13:00:00,109.19,109.36,109.11,109.22,16120.0,108.8504,109.0199,108.7707,108.8803,16120.0
2025-03-17 13:30:00,109.29,109.66,109.24,109.62,27422.0,108.9501,109.319,108.9003,109.2791,27422.0
2025-03-17 14:00:00,109.65,109.79,109.37,109.37,28939.0,109.309,109.4486,109.0299,109.0299,28939.0
2025-03-17 14:30:00,109.32,109.48,109.19,109.22,23590.0,108.98,109.1395,108.8504,108.8803,23590.0
2025-03-17 15:00:00,109.21,109.23,109.01,109.2,29032.0,108.8704,108.8903,108.671,108.8604,29032.0
2025-03-17 15:30:00,109.22,109.43,109.07,109.33,286119.0,108.8803,109.0897,108.7308,108.99,286119.0
2025-03-18 09:30:00,109.06,109.19,108.33,108.91,51736.0,108.7208,108.8504,107.9931,108.5713,51736.0
2025-03-18 10:00:00,108.99,109.03,108.54,108.8,32461.0,108.651,108.6909,108.2024,108.4616,32461.0
2025-03-18 10:30:00,108.74,109.03,108.73,108.95,28750.0,108.4018,108.6909,108.3918,108.6112,28750.0
2025-03-18 11:00:00,108.98,109.01,108.46,108.46,29382.0,108.6411,108.671,108.1227,108.1227,29382.0
2025-03-18 11:30:00,108.46,108.46,107.79,107.84,29662.0,108.1227,108.1227,107.4548,107.5046,29662.0
2025-03-18 12:00:00,107.86,108.21,107.84,108.07,17603.0,107.5246,107.8735,107.5046,107.7339,17603.0
2025-03-18 12:30:00,108.14,108.18,107.81,107.81,20773.0,107.8037,107.8436,107.4747,107.4747,20773.0
2025-03-18 13:00:00,107.81,108.1,107.66,108.09,30227.0,107.4747,107.7638,107.3252,107.7538,30227.0
2025-03-18 13:30:00,108.09,108.22,108.01,108.04,11956.0,107.7538,107.8834,107.6741,107.704,11956.0
2025-03-18 14:00:00,108.06,108.18,108.03,108.08,27467.0,107.7239,107.8436,107.694,107.7439,27467.0
2025-03-18 14:30:00,108.08,108.12,107.78,107.85,38282.0,107.7439,107.7837,107.4448,107.5146,38282.0
2025-03-18 15:00:00,107.86,107.86,107.42,107.56,28127.0,107.5246,107.5246,107.0859,107.2255,28127.0
2025-03-18 15:30:00,107.59,107.59,107.25,107.38,144151.0,107.2554,107.2554,106.9165,107.046,144151.0
2025-03-19 09:30:00,107.22,107.68,106.8,107.5,28012.0,106.8865,107.3451,106.4679,107.1657,28012.0
2025-03-19 10:00:00,107.42,107.91,107.42,107.89,19782.0,107.0859,107.5744,107.0859,107.5545,19782.0
2025-03-19 10:30:00,107.84,107.91,107.42,107.47,16424.0,107.5046,107.5744,107.0859,107.1358,16424.0
2025-03-19 11:00:00,107.41,107.64,107.3,107.44,10326.0,107.076,107.3052,106.9663,107.1059,10326.0
2025-03-19 11:30:00,107.43,107.51,107.23,107.44,13596.0,107.0959,107.1756,106.8965,107.1059,13596.0
2025-03-19 12:00:00,107.49,107.6,107.38,107.58,15303.0,107.1557,107.2654,107.046,107.2454,15303.0
2025-03-19 12:30:00,107.53,107.74,107.5,107.64,15675.0,107.1956,107.4049,107.1657,107.3052,15675.0
2025-03-19 13:00:00,107.58,107.77,107.55,107.69,18252.0,107.2454,107.4348,107.2155,107.3551,18252.0
2025-03-19 13:30:00,107.72,107.72,107.23,107.24,27075.0,107.385,107.385,106.8965,106.9065,27075.0
2025-03-19 14:00:00,107.24,107.55,107.04,107.25,44474.0,106.9065,107.2155,106.7071,106.9165,44474.0
2025-03-19 14:30:00,107.3,107.71,107.27,107.5,31577.0,106.9663,107.375,106.9364,107.1657,31577.0
2025-03-19 15:00:00,107.49,108.04,107.45,108.04,39773.0,107.1557,107.704,107.1158,107.704,39773.0
2025-03-19 15:30:00,108.04,108.24,107.68,108.05,182731.0,107.704,107.9034,107.3451,107.714,182731.0
2025-03-20 09:30:00,107.99,108.31,107.11,108.06,33766.0,107.6542,107.9732,106.7769,107.7239,33766.0
2025-03-20 10:00:00,108.01,108.41,107.86,108.33,20573.0,107.6741,108.0728,107.5246,107.9931,20573.0
2025-03-20 10:30:00,108.34,108.4,107.73,107.81,16026.0,108.0031,108.0629,107.395,107.4747,16026.0
2025-03-20 11:00:00,107.81,107.82,107.36,107.39,13531.0,107.4747,107.4847,107.0261,107.056,13531.0
2025-03-20 11:30:00,107.35,107.78,107.32,107.67,22088.0,107.0161,107.4448,106.9862,107.3351,22088.0
2025-03-20 12:00:00,107.71,107.86,107.56,107.67,24558.0,107.375,107.5246,107.2255,107.3351,24558.0
2025-03-20 12:30:00,107.62,107.75,107.45,107.57,22260.0,107.2853,107.4149,107.1158,107.2355,22260.0
2025-03-20 13:00:00,107.56,107.62,107.37,107.51,32783.0,107.2255,107.2853,107.0361,107.1756,32783.0
2025-03-20 13:30:00,107.51,107.51,107.31,107.49,25357.0,107.1756,107.1756,106.9763,107.1557,25357.0
2025-03-20 14:00:00,107.48,108.03,107.45,107.94,51233.0,107.1457,107.694,107.1158,107.6043,51233.0
2025-03-20 14:30:00,107.95,108.02,107.88,107.97,23878.0,107.6143,107.6841,107.5445,107.6342,23878.0
2025-03-20 15:00:00,107.94,108.03,107.79,107.89,45510.0,107.6043,107.694,107.4548,107.5545,45510.0
2025-03-20 15:30:00,107.88,108.44,107.81,108.1,258991.0,107.5445,108.1028,107.4747,107.7638,258991.0
2025-03-21 09:30:00,108.35,109.17,107.68,108.23,293536.0,108.013,108.8305,107.3451,107.8934,293536.0
2025-03-21 10:00:00,108.29,108.3,107.44,107.73,41111.0,107.9532,107.9632,107.1059,107.395,41111.0
2025-03-21 10:30:00,107.78,107.81,107.49,107.7,37078.0,107.4448,107.4747,107.1557,107.3651,37078.0
2025-03-21 11:00:00,107.7,107.9,107.64,107.86,28969.0,107.3651,107.5644,107.3052,107.5246,28969.0
2025-03-21 11:30:00,107.87,107.91,107.56,107.61,31700.0,107.5345,107.5744,107.2255,107.2753,31700.0
2025-03-21 12:00:00,107.53,107.78,107.36,107.6,24053.0,107.1956,107.4448,107.0261,107.2654,24053.0
2025-03-21 12:30:00,107.6,107.62,107.48,107.54,17383.0,107.2654,107.2853,107.1457,107.2055,17383.0
2025-03-21 13:00:00,107.58,107.64,107.45,107.53,12168.0,107.2454,107.3052,107.1158,107.1956,12168.0
2025-03-21 13:30:00,107.52,107.86,107.51,107.74,22136.0,107.1856,107.5246,107.1756,107.4049,22136.0
2025-03-21 14:00:00,107.72,107.85,107.45,107.45,18967.0,107.385,107.5146,107.1158,107.1158,18967.0
2025-03-21 14:30:00,107.47,107.62,107.34,107.34,26810.0,107.1358,107.2853,107.0062,107.0062,26810.0
2025-03-21 15:00:00,107.35,107.4,106.83,106.83,91760.0,107.0161,107.066,106.4978,106.4978,91760.0
2025-03-21 15:30:00,106.84,107.22,106.57,107.1,288608.0,106.5077,106.8865,106.2386,106.7669,288608.0
2025-03-24 09:30:00,106.8,107.92,106.36,106.95,83214.0,106.4679,107.5844,106.0292,106.6174,83214.0
2025-03-24 10:00:00,107.07,107.08,106.18,106.32,105518.0,106.737,106.747,105.8498,105.9893,105518.0
2025-03-24 10:30:00,106.34,106.8,105.95,106.79,83857.0,106.0093,106.4679,105.6205,106.4579,83857.0
2025-03-24 11:00:00,106.91,107.02,106.68,107.0,11714.0,106.5775,106.6872,106.3482,106.6672,11714.0
2025-03-24 11:30:00,106.95,107.04,106.84,106.93,16075.0,106.6174,106.7071,106.5077,106.5974,16075.0
2025-03-24 12:00:00,106.97,107.1,106.88,106.9,30044.0,106.6373,106.7669,106.5476,106.5675,30044.0
2025-03-24 12:30:00,106.91,106.91,106.64,106.77,36829.0,106.5775,106.5775,106.3083,106.4379,36829.0
2025-03-24 13:00:00,106.8,106.8,106.63,106.64,25100.0,106.4679,106.4679,106.2984,106.3083,25100.0
2025-03-24 13:30:00,106.68,106.83,106.67,106.81,31458.0,106.3482,106.4978,106.3383,106.4778,31458.0
2025-03-24 14:00:00,106.82,107.05,106.7,106.7,57911.0,106.4878,106.7171,106.3682,106.3682,57911.0
2025-03-24 14:30:00,106.7,107.06,106.67,106.97,53546.0,106.3682,106.727,106.3383,106.6373,53546.0
2025-03-24 15:00:00,106.97,107.05,106.82,106.98,56266.0,106.6373,106.7171,106.4878,106.6473,56266.0
2025-03-24 15:30:00,106.99,107.15,106.78,106.89,145396.0,106.6573,106.8168,106.4479,106.5576,145396.0
2025-03-25 09:30:00,106.87,107.1,105.32,105.82,46870.0,106.5376,106.7669,104.9925,105.4909,46870.0
2025-03-25 10:00:00,105.8,105.85,105.29,105.48,27472.0,105.471,105.5208,104.9625,105.152,27472.0
2025-03-25 10:30:00,105.43,105.43,104.96,105.31,42766.0,105.1021,105.1021,104.6336,104.9825,42766.0
2025-03-25 11:00:00,105.25,105.25,104.82,104.93,19454.0,104.9227,104.9227,104.494,104.6037,19454.0
2025-03-25 11:30:00,104.89,105.12,104.66,104.73,22152.0,104.5638,104.7931,104.3345,104.4043,22152.0
2025-03-25 12:00:00,104.73,104.92,104.67,104.92,13260.0,104.4043,104.5937,104.3445,104.5937,13260.0
2025-03-25 12:30:00,104.92,104.93,104.76,104.84,12196.0,104.5937,104.6037,104.4342,104.5139,12196.0
2025-03-25 13:00:00,104.84,105.11,104.8,105.1,23252.0,104.5139,104.7831,104.4741,104.7731,23252.0
2025-03-25 13:30:00,105.05,105.21,104.95,105.15,15584.0,104.7233,104.8828,104.6236,104.823,15584.0
2025-03-25 14:00:00,105.2,105.2,104.98,105.06,16839.0,104.8728,104.8728,104.6535,104.7333,16839.0
2025-03-25 14:30:00,105.06,105.15,104.96,104.97,14996.0,104.7333,104.823,104.6336,104.6435,14996.0
2025-03-25 15:00:00,104.95,105.0,104.75,104.76,18567.0,104.6236,104.6734,104.4242,104.4342,18567.0
2025-03-25 15:30:00,104.77,104.86,104.23,104.72,142539.0,104.4442,104.5339,103.9058,104.3943,142539.0
2025-03-26 09:30:00,104.84,105.53,104.84,105.19,56672.0,104.5139,105.2018,104.5139,104.8629,56672.0
2025-03-26 10:00:00,105.17,105.68,105.05,105.42,47262.0,104.8429,105.3513,104.7233,105.0921,47262.0
2025-03-26 10:30:00,105.4,105.49,105.15,105.39,97583.0,105.0722,105.1619,104.823,105.0622,97583.0
2025-03-26 11:00:00,105.43,105.64,105.28,105.52,18973.0,105.1021,105.3115,104.9526,105.1918,18973.0
2025-03-26 11:30:00,105.56,105.89,105.4,105.89,27841.0,105.2317,105.5607,105.0722,105.5607,27841.0
2025-03-26 12:00:00,105.83,106.03,105.72,105.74,13177.0,105.5009,105.7002,105.3912,105.4111,13177.0
2025-03-26 12:30:00,105.79,106.02,105.68,106.02,11803.0,105.461,105.6903,105.3513,105.6903,11803.0
2025-03-26 13:00:00,106.03,106.36,105.92,106.01,23419.0,105.7002,106.0292,105.5906,105.6803,23419.0
2025-03-26 13:30:00,106.01,106.19,105.85,105.85,12778.0,105.6803,105.8597,105.5208,105.5208,12778.0
2025-03-26 14:00:00,105.89,106.12,105.83,106.12,11023.0,105.5607,105.79,105.5009,105.79,11023.0
2025-03-26 14:30:00,106.09,106.36,106.01,106.35,11318.0,105.7601,106.0292,105.6803,106.0193,11318.0
2025-03-26 15:00:00,106.32,106.39,106.13,106.29,21796.0,105.9893,106.0591,105.7999,105.9594,21796.0
2025-03-26 15:30:00,106.32,106.55,106.19,106.32,138074.0,105.9893,106.2186,105.8597,105.9893,138074.0
2025-03-27 09:30:00,107.39,107.71,106.35,107.66,58141.0,107.056,107.375,106.0193,107.3252,58141.0
2025-03-27 10:00:00,107.62,108.28,107.48,107.92,40987.0,107.2853,107.9432,107.1457,107.5844,40987.0
2025-03-27 10:30:00,107.92,107.92,107.37,107.56,49391.0,107.5844,107.5844,107.0361,107.2255,49391.0
2025-03-27 11:00:00,107.52,107.92,107.46,107.76,17340.0,107.1856,107.5844,107.1258,107.4249,17340.0
2025-03-27 11:30:00,107.83,107.84,107.53,107.63,26713.0,107.4946,107.5046,107.1956,107.2953,26713.0
2025-03-27 12:00:00,107.66,107.73,107.49,107.56,37305.0,107.3252,107.395,107.1557,107.2255,37305.0
2025-03-27 12:30:00,107.59,107.67,107.47,107.6,15220.0,107.2554,107.3351,107.1358,107.2654,15220.0
2025-03-27 13:00:00,107.6,107.79,107.52,107.75,17954.0,107.2654,107.4548,107.1856,107.4149,17954.0
2025-03-27 13:30:00,107.75,107.95,107.73,107.91,46412.0,107.4149,107.6143,107.395,107.5744,46412.0
2025-03-27 14:00:00,107.89,108.17,107.89,108.17,21887.0,107.5545,107.8336,107.5545,107.8336,21887.0
2025-03-27 14:30:00,108.17,108.24,108.07,108.07,10986.0,107.8336,107.9034,107.7339,107.7339,10986.0
2025-03-27 15:00:00,108.13,108.37,108.08,108.34,29045.0,107.7937,108.033,107.7439,108.0031,29045.0
2025-03-27 15:30:00,108.33,108.54,108.18,108.39,108088.0,107.9931,108.2024,107.8436,108.0529,108088.0
2025-03-28 09:30:00,109.07,109.15,108.16,108.46,29289.0,108.7308,108.8105,107.8236,108.1227,29289.0
2025-03-28 10:00:00,108.28,109.16,108.24,109.11,20934.0,107.9432,108.8205,107.9034,108.7707,20934.0
2025-03-28 10:30:00,109.11,109.11,108.22,108.43,15075.0,108.7707,108.7707,107.8834,108.0928,15075.0
2025-03-28 11:00:00,108.49,108.81,108.36,108.48,26608.0,108.1526,108.4716,108.023,108.1426,26608.0
2025-03-28 11:30:00,108.5,108.67,108.43,108.61,25467.0,108.1626,108.332,108.0928,108.2722,25467.0
2025-03-28 12:00:00,108.57,108.87,108.56,108.82,18887.0,108.2323,108.5314,108.2224,108.4816,18887.0
2025-03-28 12:30:00,108.85,108.88,108.7,108.82,26046.0,108.5115,108.5414,108.3619,108.4816,26046.0
2025-03-28 13:00:00,108.82,109.04,108.82,109.02,25856.0,108.4816,108.7009,108.4816,108.6809,25856.0
2025-03-28 13:30:00,108.99,109.08,108.9,109.06,21200.0,108.651,108.7408,108.5613,108.7208,21200.0
2025-03-28 14:00:00,109.02,109.15,108.65,108.93,42768.0,108.6809,108.8105,108.3121,108.5912,42768.0
2025-03-28 14:30:00,108.99,109.14,108.92,109.12,21217.0,108.651,108.8006,108.5813,108.7806,21217.0
2025-03-28 15:00:00,109.13,109.32,108.97,109.19,56918.0,108.7906,108.98,108.6311,108.8504,56918.0
2025-03-28 15:30:00,109.2,109.49,109.04,109.11,261589.0,108.8604,109.1495,108.7009,108.7707,261589.0
2025-03-31 09:30:00,109.51,110.0,109.1,109.35,141400.0,109.1694,109.6579,108.7607,109.0099,141400.0
2025-03-31 10:00:00,109.37,110.1,109.11,110.07,139691.0,109.0299,109.7576,108.7707,109.7277,139691.0
2025-03-31 10:30:00,110.01,110.22,109.92,110.05,76737.0,109.6679,109.8772,109.5781,109.7077,76737.0
2025-03-31 11:00:00,110.05,110.11,109.44,109.52,276489.0,109.7077,109.7676,109.0996,109.1794,276489.0
2025-03-31 11:30:00,109.53,109.68,109.24,109.54,80607.0,109.1894,109.3389,108.9003,109.1993,80607.0
2025-03-31 12:00:00,109.54,109.59,109.19,109.2,45730.0,109.1993,109.2492,108.8504,108.8604,45730.0
2025-03-31 12:30:00,109.21,109.32,108.93,109.32,26427.0,108.8704,108.98,108.5912,108.98,26427.0
2025-03-31 13:00:00,109.32,109.51,109.26,109.44,17701.0,108.98,109.1694,108.9202,109.0996,17701.0
2025-03-31 13:30:00,109.42,109.54,109.26,109.42,169532.0,109.0797,109.1993,108.9202,109.0797,169532.0
2025-03-31 14:00:00,109.45,109.7,109.4,109.57,61667.0,109.1096,109.3588,109.0598,109.2292,61667.0
2025-03-31 14:30:00,109.57,109.68,109.42,109.62,44365.0,109.2292,109.3389,109.0797,109.2791,44365.0
2025-03-31 15:00:00,109.65,110.1,109.61,109.88,79615.0,109.309,109.7576,109.2691,109.5383,79615.0
2025-03-31 15:30:00,109.88,110.21,109.44,110.1,494465.0,109.5383,109.8672,109.0996,109.7576,494465.0
2025-04-01 09:30:00,110.59,111.0,109.62,110.44,41203.0,110.2461,110.6548,109.2791,110.0965,41203.0
2025-04-01 10:00:00,110.34,110.6,109.25,109.3,53146.0,109.9968,110.256,108.9102,108.9601,53146.0
2025-04-01 10:30:00,109.4,109.4,108.8,109.23,216430.0,109.0598,109.0598,108.4616,108.8903,216430.0
2025-04-01 11:00:00,109.23,109.27,108.5,108.88,39505.0,108.8903,108.9302,108.1626,108.5414,39505.0
2025-04-01 11:30:00,108.95,109.07,108.8,108.92,28940.0,108.6112,108.7308,108.4616,108.5813,28940.0
2025-04-01 12:00:00,108.89,109.32,108.88,109.04,33004.0,108.5514,108.98,108.5414,108.7009,33004.0
2025-04-01 12:30:00,108.97,108.97,108.79,108.92,12710.0,108.6311,108.6311,108.4517,108.5813,12710.0
2025-04-01 13:00:00,108.9,108.98,108.6,108.64,14793.0,108.5613,108.6411,108.2623,108.3021,14793.0
2025-04-01 13:30:00,108.68,108.71,108.38,108.59,90132.0,108.342,108.3719,108.0429,108.2523,90132.0
2025-04-01 14:00:00,108.61,109.0,108.55,108.96,28392.0,108.2722,108.661,108.2124,108.6211,28392.0
2025-04-01 14:30:00,108.96,109.01,108.55,108.83,51371.0,108.6211,108.671,108.2124,108.4915,51371.0
2025-04-01 15:00:00,108.83,108.9,108.7,108.81,28943.0,108.4915,108.5613,108.3619,108.4716,28943.0
2025-04-01 15:30:00,108.79,109.58,108.79,109.45,199965.0,108.4517,109.2392,108.4517,109.1096,199965.0
2025-04-02 09:30:00,109.65,110.04,108.06,108.54,50483.0,109.309,109.6978,107.7239,108.2024,50483.0
2025-04-02 10:00:00,108.62,108.94,108.51,108.73,103383.0,108.2822,108.6012,108.1725,108.3918,103383.0
2025-04-02 10:30:00,108.72,108.87,108.36,108.5,276211.0,108.3819,108.5314,108.023,108.1626,276211.0
2025-04-02 11:00:00,108.5,108.58,108.33,108.45,48061.0,108.1626,108.2423,107.9931,108.1127,48061.0
2025-04-02 11:30:00,108.45,108.68,108.01,108.05,107520.0,108.1127,108.342,107.6741,107.714,107520.0
2025-04-02 12:00:00,108.11,108.11,107.74,107.79,28281.0,107.7738,107.7738,107.4049,107.4548,28281.0
2025-04-02 12:30:00,107.79,108.42,107.75,108.32,29324.0,107.4548,108.0828,107.4149,107.9831,29324.0
2025-04-02 13:00:00,108.28,108.41,108.03,108.13,10177.0,107.9432,108.0728,107.694,107.7937,10177.0
2025-04-02 13:30:00,108.13,108.31,107.82,107.82,84729.0,107.7937,107.9732,107.4847,107.4847,84729.0
2025-04-02 14:00:00,107.87,108.16,107.79,108.12,54614.0,107.5345,107.8236,107.4548,107.7837,54614.0
2025-04-02 14:30:00,108.12,108.32,107.9,108.26,62379.0,107.7837,107.9831,107.5644,107.9233,62379.0
2025-04-02 15:00:00,108.26,108.5,108.06,108.37,51039.0,107.9233,108.1626,107.7239,108.033,51039.0
2025-04-02 15:30:00,108.38,108.59,108.21,108.28,205753.0,108.0429,108.2523,107.8735,107.9432,205753.0
2025-04-03 09:30:00,109.78,112.35,109.38,110.96,409692.0,109.4386,112.0006,109.0398,110.6149,409692.0
2025-04-03 10:00:00,110.81,111.0,109.63,110.3,352179.0,110.4654,110.6548,109.289,109.957,352179.0
2025-04-03 10:30:00,110.22,111.5,109.93,110.96,99337.0,109.8772,111.1532,109.5881,110.6149,99337.0
2025-04-03 11:00:00,110.87,112.12,110.87,111.51,56507.0,110.5252,111.7713,110.5252,111.1632,56507.0
2025-04-03 11:30:00,111.45,111.98,111.3,111.51,44733.0,111.1034,111.6317,110.9539,111.1632,44733.0
2025-04-03 12:00:00,111.49,111.71,111.16,111.48,49704.0,111.1433,111.3626,110.8143,111.1333,49704.0
2025-04-03 12:30:00,111.55,111.55,110.69,110.87,26183.0,111.2031,111.2031,110.3458,110.5252,26183.0
2025-04-03 13:00:00,110.83,110.85,110.04,110.18,45742.0,110.4853,110.5053,109.6978,109.8373,45742.0
2025-04-03 13:30:00,110.2,110.71,110.16,110.62,40185.0,109.8573,110.3657,109.8174,110.276,40185.0
2025-04-03 14:00:00,110.75,111.26,110.69,111.26,30429.0,110.4056,110.914,110.3458,110.914,30429.0
2025-04-03 14:30:00,111.25,111.26,110.8,110.87,35209.0,110.904,110.914,110.4554,110.5252,35209.0
2025-04-03 15:00:00,110.91,111.16,110.69,110.96,48253.0,110.5651,110.8143,110.3458,110.6149,48253.0
2025-04-03 15:30:00,110.92,111.06,110.59,110.74,274051.0,110.575,110.7146,110.2461,110.3956,274051.0
2025-04-04 09:30:00,111.68,113.91,111.35,113.25,384255.0,111.3327,113.5557,111.0037,112.8978,384255.0
2025-04-04 10:00:00,113.22,113.46,111.91,112.62,203006.0,112.8679,113.1071,111.562,112.2698,203006.0
2025-04-04 10:30:00,112.56,113.52,112.49,112.91,168347.0,112.2099,113.167,112.1402,112.5588,168347.0
2025-04-04 11:00:00,112.93,112.99,109.8,109.91,213364.0,112.5788,112.6386,109.4585,109.5682,213364.0
2025-04-04 11:30:00,109.91,110.16,109.02,109.88,145831.0,109.5682,109.8174,108.6809,109.5383,145831.0
2025-04-04 12:00:00,109.79,109.98,109.06,109.41,61154.0,109.4486,109.638,108.7208,109.0697,61154.0
2025-04-04 12:30:00,109.41,109.43,108.28,108.29,51147.0,109.0697,109.0897,107.9432,107.9532,51147.0
2025-04-04 13:00:00,108.25,108.47,107.74,108.42,37434.0,107.9133,108.1327,107.4049,108.0828,37434.0
2025-04-04 13:30:00,108.41,108.66,107.87,108.02,26075.0,108.0728,108.3221,107.5345,107.6841,26075.0
2025-04-04 14:00:00,107.98,108.14,106.82,107.06,30596.0,107.6442,107.8037,106.4878,106.727,30596.0
2025-04-04 14:30:00,106.96,106.99,106.07,106.99,37852.0,106.6274,106.6573,105.7401,106.6573,37852.0
2025-04-04 15:00:00,106.99,107.27,106.66,106.91,63280.0,106.6573,106.9364,106.3283,106.5775,63280.0
2025-04-04 15:30:00,106.99,107.09,105.86,106.11,351569.0,106.6573,106.7569,105.5308,105.78,351569.0
2025-04-07 09:30:00,103.61,104.07,102.13,103.81,211524.0,103.2878,103.7463,101.8124,103.4871,211524.0
2025-04-07 10:00:00,103.81,106.17,102.51,104.31,183124.0,103.4871,105.8398,102.1912,103.9856,183124.0
2025-04-07 10:30:00,104.17,104.51,102.36,103.38,244672.0,103.846,104.185,102.0417,103.0585,244672.0
2025-04-07 11:00:00,103.56,104.18,101.98,102.03,94402.0,103.2379,103.856,101.6628,101.7127,94402.0
2025-04-07 11:30:00,102.23,103.35,102.19,102.96,73256.0,101.9121,103.0286,101.8722,102.6398,73256.0
2025-04-07 12:00:00,102.93,103.23,102.15,102.59,40173.0,102.6099,102.909,101.8323,102.2709,40173.0
2025-04-07 12:30:00,102.55,102.69,101.97,102.07,46014.0,102.2311,102.3706,101.6529,101.7526,46014.0
2025-04-07 13:00:00,102.14,103.31,101.89,103.27,53288.0,101.8223,102.9887,101.5731,102.9488,53288.0
2025-04-07 13:30:00,103.23,103.52,102.74,103.4,60822.0,102.909,103.1981,102.4205,103.0784,60822.0
2025-04-07 14:00:00,103.34,103.82,103.28,103.77,47834.0,103.0186,103.4971,102.9588,103.4473,47834.0
2025-04-07 14:30:00,103.8,103.86,103.02,103.19,34079.0,103.4772,103.537,102.6996,102.8691,34079.0
2025-04-07 15:00:00,103.12,103.39,102.49,102.57,73001.0,102.7993,103.0685,102.1713,102.251,73001.0
2025-04-07 15:30:00,102.57,103.18,102.4,102.47,238135.0,102.251,102.8591,102.0815,102.1513,238135.0
2025-04-08 09:30:00,104.02,104.61,102.75,104.23,129591.0,103.6965,104.2847,102.4304,103.9058,129591.0
2025-04-08 10:00:00,104.34,104.46,103.64,104.11,61298.0,104.0155,104.1351,103.3177,103.7862,61298.0
2025-04-08 10:30:00,104.04,104.47,103.69,104.3,50531.0,103.7164,104.1451,103.3675,103.9756,50531.0
2025-04-08 11:00:00,104.19,104.64,104.06,104.12,84581.0,103.866,104.3146,103.7364,103.7962,84581.0
2025-04-08 11:30:00,104.09,104.84,104.09,104.78,79730.0,103.7663,104.5139,103.7663,104.4541,79730.0
2025-04-08 12:00:00,104.8,104.83,104.2,104.47,51691.0,104.4741,104.504,103.8759,104.1451,51691.0
2025-04-08 12:30:00,104.5,104.54,103.37,103.37,44479.0,104.175,104.2149,103.0485,103.0485,44479.0
2025-04-08 13:00:00,103.38,103.39,102.37,102.37,39589.0,103.0585,103.0685,102.0516,102.0516,39589.0
2025-04-08 13:30:00,102.43,102.83,102.11,102.31,46492.0,102.1114,102.5102,101.7924,101.9918,46492.0
2025-04-08 14:00:00,102.29,102.29,101.72,101.8,38073.0,101.9719,101.9719,101.4036,101.4834,38073.0
2025-04-08 14:30:00,101.87,102.53,101.79,102.45,49987.0,101.5532,102.2111,101.4734,102.1314,49987.0
2025-04-08 15:00:00,102.45,102.63,101.95,102.11,92899.0,102.1314,102.3108,101.6329,101.7924,92899.0
2025-04-08 15:30:00,102.07,102.07,100.91,101.6,457931.0,101.7526,101.7526,100.5962,101.284,457931.0
2025-04-09 09:30:00,100.83,101.89,100.0,101.76,56511.0,100.5164,101.5731,99.689,101.4435,56511.0
2025-04-09 10:00:00,101.53,101.85,100.79,101.54,21357.0,101.2142,101.5332,100.4765,101.2242,21357.0
2025-04-09 10:30:00,101.49,101.61,100.59,100.59,27903.0,101.1744,101.294,100.2772,100.2772,27903.0
2025-04-09 11:00:00,100.62,101.21,100.43,100.65,40225.0,100.3071,100.8952,100.1177,100.337,40225.0
2025-04-09 11:30:00,100.88,100.91,100.31,100.33,22557.0,100.5663,100.5962,99.998,100.018,22557.0
2025-04-09 12:00:00,100.34,101.34,100.21,101.02,25675.0,100.0279,101.0248,99.8983,100.7058,25675.0
2025-04-09 12:30:00,101.02,101.36,100.74,101.36,31584.0,100.7058,101.0448,100.4267,101.0448,31584.0
2025-04-09 13:00:00,101.3,104.64,100.9,103.49,55393.0,100.985,104.3146,100.5862,103.1681,55393.0
2025-04-09 13:30:00,103.68,104.25,102.84,103.04,92149.0,103.3576,103.9258,102.5202,102.7195,92149.0
2025-04-09 14:00:00,102.97,103.3,101.31,101.41,156554.0,102.6498,102.9787,100.9949,101.0946,156554.0
2025-04-09 14:30:00,101.37,101.51,100.2,101.31,137005.0,101.0547,101.1943,99.8884,100.9949,137005.0
2025-04-09 15:00:00,101.17,102.3,101.14,101.83,116437.0,100.8554,101.9818,100.8255,101.5133,116437.0
2025-04-09 15:30:00,101.93,102.42,101.5,101.89,293212.0,101.613,102.1015,101.1843,101.5731,293212.0
2025-04-10 09:30:00,102.56,104.34,102.1,103.83,220676.0,102.241,104.0155,101.7825,103.5071,220676.0
2025-04-10 10:00:00,103.71,104.14,102.96,102.96,109740.0,103.3875,103.8161,102.6398,102.6398,109740.0
2025-04-10 10:30:00,102.96,103.23,102.45,102.49,93657.0,102.6398,102.909,102.1314,102.1713,93657.0
2025-04-10 11:00:00,102.55,102.62,101.89,102.24,89963.0,102.2311,102.3009,101.5731,101.922,89963.0
2025-04-10 11:30:00,102.2,102.28,101.61,101.81,67767.0,101.8822,101.9619,101.294,101.4934,67767.0
2025-04-10 12:00:00,101.75,101.95,101.24,101.95,70378.0,101.4336,101.6329,100.9251,101.6329,70378.0
2025-04-10 12:30:00,101.84,102.72,101.75,102.51,34125.0,101.5233,102.4005,101.4336,102.1912,34125.0
2025-04-10 13:00:00,102.53,103.2,101.79,102.39,40831.0,102.2111,102.879,101.4734,102.0716,40831.0
2025-04-10 13:30:00,102.54,103.29,102.27,103.26,30840.0,102.2211,102.9688,101.9519,102.9389,30840.0
2025-04-10 14:00:00,103.33,104.03,102.99,103.97,28348.0,103.0086,103.7065,102.6697,103.6467,28348.0
2025-04-10 14:30:00,103.97,104.35,103.48,103.9,44307.0,103.6467,104.0255,103.1582,103.5769,44307.0
2025-04-10 15:00:00,103.9,104.63,103.71,103.76,60593.0,103.5769,104.3046,103.3875,103.4373,60593.0
2025-04-10 15:30:00,103.71,104.11,102.94,103.73,247345.0,103.3875,103.7862,102.6199,103.4074,247345.0
2025-04-11 09:30:00,103.12,104.19,102.06,103.34,119353.0,102.7993,103.866,101.7426,103.0186,119353.0
2025-04-11 10:00:00,103.14,103.83,102.87,103.0,30889.0,102.8192,103.5071,102.5501,102.6797,30889.0
2025-04-11 10:30:00,103.11,103.61,102.95,103.32,35628.0,102.7893,103.2878,102.6298,102.9987,35628.0
2025-04-11 11:00:00,103.49,103.58,102.74,102.89,37995.0,103.1681,103.2579,102.4205,102.57,37995.0
2025-04-11 11:30:00,102.89,103.23,102.77,103.19,14584.0,102.57,102.909,102.4504,102.8691,14584.0
2025-04-11 12:00:00,103.19,103.71,103.17,103.65,12556.0,102.8691,103.3875,102.8491,103.3276,12556.0
2025-04-11 12:30:00,103.63,104.81,103.56,104.68,44065.0,103.3077,104.484,103.2379,104.3544,44065.0
2025-04-11 13:00:00,104.67,104.91,104.22,104.32,38757.0,104.3445,104.5837,103.8959,103.9956,38757.0
2025-04-11 13:30:00,104.28,105.23,104.16,104.81,21359.0,103.9557,104.9027,103.8361,104.484,21359.0
2025-04-11 14:00:00,104.76,104.96,104.16,104.38,23356.0,104.4342,104.6336,103.8361,104.0554,23356.0
2025-04-11 14:30:00,104.37,104.43,104.1,104.19,16441.0,104.0454,104.1052,103.7762,103.866,16441.0
2025-04-11 15:00:00,104.13,104.49,104.13,104.34,29904.0,103.8062,104.165,103.8062,104.0155,29904.0
2025-04-11 15:30:00,104.25,104.66,104.08,104.34,191224.0,103.9258,104.3345,103.7563,104.0155,191224.0
2025-04-14 09:30:00,104.54,105.79,103.16,105.58,40517.0,104.2149,105.461,102.8392,105.2516,40517.0
2025-04-14 10:00:00,105.57,105.65,105.07,105.4,31769.0,105.2417,105.3214,104.7432,105.0722,31769.0
2025-04-14 10:30:00,105.47,106.03,105.32,105.82,47417.0,105.142,105.7002,104.9925,105.4909,47417.0
2025-04-14 11:00:00,105.82,105.94,105.41,105.54,38816.0,105.4909,105.6105,105.0822,105.2118,38816.0
2025-04-14 11:30:00,105.52,105.94,105.48,105.69,56464.0,105.1918,105.6105,105.152,105.3613,56464.0
2025-04-14 12:00:00,105.66,106.2,105.55,105.94,55900.0,105.3314,105.8697,105.2217,105.6105,55900.0
2025-04-14 12:30:00,105.85,106.04,105.56,105.67,28418.0,105.5208,105.7102,105.2317,105.3414,28418.0
2025-04-14 13:00:00,105.71,105.91,105.25,105.46,29386.0,105.3812,105.5806,104.9227,105.132,29386.0
2025-04-14 13:30:00,105.46,105.65,105.34,105.54,27819.0,105.132,105.3214,105.0124,105.2118,27819.0
2025-04-14 14:00:00,105.53,105.75,105.47,105.65,38787.0,105.2018,105.4211,105.142,105.3214,38787.0
2025-04-14 14:30:00,105.69,105.84,105.59,105.78,45808.0,105.3613,105.5108,105.2616,105.451,45808.0
2025-04-14 15:00:00,105.74,105.95,105.61,105.89,69913.0,105.4111,105.6205,105.2816,105.5607,69913.0
2025-04-14 15:30:00,105.89,106.21,105.47,105.58,205795.0,105.5607,105.8797,105.142,105.2516,205795.0
2025-04-15 09:30:00,106.95,107.05,104.7,105.31,198417.0,106.6174,106.7171,104.3744,104.9825,198417.0
2025-04-15 10:00:00,105.4,105.77,105.21,105.45,79605.0,105.0722,105.4411,104.8828,105.122,79605.0
2025-04-15 10:30:00,105.45,105.64,105.28,105.42,73640.0,105.122,105.3115,104.9526,105.0921,73640.0
2025-04-15 11:00:00,105.42,105.51,105.08,105.12,73213.0,105.0921,105.1819,104.7532,104.7931,73213.0
2025-04-15 11:30:00,105.17,105.26,104.84,105.07,70544.0,104.8429,104.9326,104.5139,104.7432,70544.0
2025-04-15 12:00:00,105.07,105.07,104.25,104.52,71414.0,104.7432,104.7432,103.9258,104.1949,71414.0
2025-04-15 12:30:00,104.57,104.94,104.54,104.82,20348.0,104.2448,104.6136,104.2149,104.494,20348.0
2025-04-15 13:00:00,104.77,104.83,104.51,104.58,83476.0,104.4442,104.504,104.185,104.2548,83476.0
2025-04-15 13:30:00,104.57,104.87,104.44,104.75,281603.0,104.2448,104.5439,104.1152,104.4242,281603.0
2025-04-15 14:00:00,104.75,104.87,104.56,104.68,44559.0,104.4242,104.5439,104.2348,104.3544,44559.0
2025-04-15 14:30:00,104.72,104.92,104.72,104.87,19922.0,104.3943,104.5937,104.3943,104.5439,19922.0
2025-04-15 15:00:00,104.83,104.94,104.64,104.75,27767.0,104.504,104.6136,104.3146,104.4242,27767.0
2025-04-15 15:30:00,104.77,105.23,104.63,105.08,375345.0,104.4442,104.9027,104.3046,104.7532,375345.0
2025-04-16 09:30:00,105.63,106.12,104.54,105.09,49534.0,105.3015,105.79,104.2149,104.7632,49534.0
2025-04-16 10:00:00,105.03,105.22,104.5,104.9,36721.0,104.7034,104.8928,104.175,104.5738,36721.0
2025-04-16 10:30:00,104.91,105.18,104.86,105.08,21078.0,104.5837,104.8529,104.5339,104.7532,21078.0
2025-04-16 11:00:00,105.13,105.24,104.66,104.87,17604.0,104.803,104.9127,104.3345,104.5439,17604.0
2025-04-16 11:30:00,104.85,104.86,104.48,104.55,20842.0,104.5239,104.5339,104.1551,104.2248,20842.0
2025-04-16 12:00:00,104.46,104.5,104.27,104.48,22816.0,104.1351,104.175,103.9457,104.1551,22816.0
2025-04-16 12:30:00,104.43,104.49,104.29,104.36,25835.0,104.1052,104.165,103.9657,104.0354,25835.0
2025-04-16 13:00:00,104.39,104.39,104.06,104.13,22372.0,104.0653,104.0653,103.7364,103.8062,22372.0
2025-04-16 13:30:00,104.1,104.13,103.45,103.49,35452.0,103.7762,103.8062,103.1283,103.1681,35452.0
2025-04-16 14:00:00,103.48,104.02,103.46,103.91,54137.0,103.1582,103.6965,103.1382,103.5868,54137.0
2025-04-16 14:30:00,103.9,103.9,103.3,103.3,29460.0,103.5769,103.5769,102.9787,102.9787,29460.0
2025-04-16 15:00:00,103.27,103.37,103.04,103.11,39474.0,102.9488,103.0485,102.7195,102.7893,39474.0
2025-04-16 15:30:00,103.11,103.19,102.56,102.95,179948.0,102.7893,102.8691,102.241,102.6298,179948.0
2025-04-17 09:30:00,103.5,104.63,103.09,104.62,86089.0,103.1781,104.3046,102.7694,104.2946,86089.0
2025-04-17 10:00:00,104.52,105.22,104.51,104.88,58392.0,104.1949,104.8928,104.185,104.5538,58392.0
2025-04-17 10:30:00,104.94,105.15,104.7,105.05,40848.0,104.6136,104.823,104.3744,104.7233,40848.0
2025-04-17 11:00:00,105.05,105.54,105.02,105.44,33482.0,104.7233,105.2118,104.6934,105.1121,33482.0
2025-04-17 11:30:00,105.38,105.55,105.28,105.4,23279.0,105.0523,105.2217,104.9526,105.0722,23279.0
2025-04-17 12:00:00,105.55,105.65,105.38,105.57,19117.0,105.2217,105.3214,105.0523,105.2417,19117.0
2025-04-17 12:30:00,105.49,105.81,105.33,105.69,28366.0,105.1619,105.4809,105.0024,105.3613,28366.0
2025-04-17 13:00:00,105.67,105.68,105.22,105.42,47576.0,105.3414,105.3513,104.8928,105.0921,47576.0
2025-04-17 13:30:00,105.42,105.7,105.27,105.68,40525.0,105.0921,105.3713,104.9426,105.3513,40525.0
2025-04-17 14:00:00,105.64,105.86,105.57,105.62,47602.0,105.3115,105.5308,105.2417,105.2915,47602.0
2025-04-17 14:30:00,105.66,105.87,105.41,105.48,50070.0,105.3314,105.5407,105.0822,105.152,50070.0
2025-04-17 15:00:00,105.51,105.51,105.03,105.15,75474.0,105.1819,105.1819,104.7034,104.823,75474.0
2025-04-17 15:30:00,105.15,105.75,105.15,105.36,244393.0,104.823,105.4211,104.823,105.0323,244393.0
2025-04-21 09:30:00,105.0,105.53,104.39,104.81,210899.0,104.6734,105.2018,104.0653,104.484,210899.0
2025-04-21 10:00:00,104.81,105.15,104.65,104.83,102075.0,104.484,104.823,104.3245,104.504,102075.0
2025-04-21 10:30:00,104.83,105.12,104.41,104.41,88400.0,104.504,104.7931,104.0853,104.0853,88400.0
2025-04-21 11:00:00,104.45,104.53,104.25,104.43,72544.0,104.1252,104.2049,103.9258,104.1052,72544.0
2025-04-21 11:30:00,104.46,104.46,104.01,104.06,69437.0,104.1351,104.1351,103.6865,103.7364,69437.0
2025-04-21 12:00:00,104.13,104.17,103.6,103.62,42665.0,103.8062,103.846,103.2778,103.2977,42665.0
2025-04-21 12:30:00,103.6,103.74,103.24,103.5,28377.0,103.2778,103.4174,102.9189,103.1781,28377.0
2025-04-21 13:00:00,103.5,103.56,102.84,103.02,31459.0,103.1781,103.2379,102.5202,102.6996,31459.0
2025-04-21 13:30:00,102.94,103.2,102.57,102.61,44330.0,102.6199,102.879,102.251,102.2909,44330.0
2025-04-21 14:00:00,102.62,102.88,102.38,102.78,57327.0,102.3009,102.56,102.0616,102.4604,57327.0
2025-04-21 14:30:00,102.78,102.93,102.65,102.65,80335.0,102.4604,102.6099,102.3308,102.3308,80335.0
2025-04-21 15:00:00,102.66,102.94,102.62,102.79,46074.0,102.3407,102.6199,102.3009,102.4703,46074.0
2025-04-21 15:30:00,102.79,103.31,102.67,103.12,270238.0,102.4703,102.9887,102.3507,102.7993,270238.0
2025-04-22 09:30:00,103.16,103.71,101.76,103.43,101407.0,102.8392,103.3875,101.4435,103.1083,101407.0
2025-04-22 10:00:00,103.58,103.73,103.25,103.38,46888.0,103.2579,103.4074,102.9289,103.0585,46888.0
2025-04-22 10:30:00,103.4,104.06,103.4,103.95,36311.0,103.0784,103.7364,103.0784,103.6267,36311.0
2025-04-22 11:00:00,103.95,104.11,103.68,104.07,33533.0,103.6267,103.7862,103.3576,103.7463,33533.0
2025-04-22 11:30:00,104.11,104.21,103.77,103.95,42960.0,103.7862,103.8859,103.4473,103.6267,42960.0
2025-04-22 12:00:00,103.96,104.17,103.34,103.34,58092.0,103.6367,103.846,103.0186,103.0186,58092.0
2025-04-22 12:30:00,103.33,103.61,103.27,103.27,42742.0,103.0086,103.2878,102.9488,102.9488,42742.0
2025-04-22 13:00:00,103.29,103.35,102.5,102.52,58256.0,102.9688,103.0286,102.1812,102.2012,58256.0
2025-04-22 13:30:00,102.56,102.63,102.19,102.19,40219.0,102.241,102.3108,101.8722,101.8722,40219.0
2025-04-22 14:00:00,102.22,103.01,102.15,102.94,35922.0,101.9021,102.6896,101.8323,102.6199,35922.0
2025-04-22 14:30:00,102.98,103.53,102.93,103.44,44860.0,102.6597,103.208,102.6099,103.1183,44860.0
2025-04-22 15:00:00,103.46,103.87,103.43,103.84,54635.0,103.1382,103.547,103.1083,103.5171,54635.0
2025-04-22 15:30:00,103.78,104.14,103.78,103.85,326237.0,103.4572,103.8161,103.4572,103.527,326237.0
2025-04-23 09:30:00,102.95,103.64,101.69,103.4,132041.0,102.6298,103.3177,101.3737,103.0784,132041.0
2025-04-23 10:00:00,103.36,103.5,102.33,103.02,152113.0,103.0385,103.1781,102.0118,102.6996,152113.0
2025-04-23 10:30:00,103.02,103.19,102.2,102.25,101603.0,102.6996,102.8691,101.8822,101.932,101603.0
2025-04-23 11:00:00,102.26,102.49,101.3,101.5,107446.0,101.942,102.1713,100.985,101.1843,107446.0
2025-04-23 11:30:00,101.48,101.53,100.96,101.22,104899.0,101.1644,101.2142,100.646,100.9052,104899.0
2025-04-23 12:00:00,101.21,101.27,100.58,100.97,77806.0,100.8952,100.955,100.2672,100.656,77806.0
2025-04-23 12:30:00,100.95,101.44,100.86,101.31,100206.0,100.636,101.1245,100.5463,100.9949,100206.0
2025-04-23 13:00:00,101.28,101.62,101.12,101.4,56091.0,100.965,101.304,100.8055,101.0846,56091.0
2025-04-23 13:30:00,101.42,101.5,101.04,101.36,60924.0,101.1046,101.1843,100.7258,101.0448,60924.0
2025-04-23 14:00:00,101.37,101.52,101.21,101.33,45273.0,101.0547,101.2043,100.8952,101.0149,45273.0
2025-04-23 14:30:00,101.32,101.51,101.16,101.21,58342.0,101.0049,101.1943,100.8454,100.8952,58342.0
2025-04-23 15:00:00,101.19,101.62,101.12,101.51,83483.0,100.8753,101.304,100.8055,101.1943,83483.0
2025-04-23 15:30:00,101.51,102.26,101.5,102.1,458653.0,101.1943,101.942,101.1843,101.7825,458653.0
2025-04-24 09:30:00,101.05,101.56,99.61,99.69,138186.0,100.7357,101.2441,99.3002,99.38,138186.0
2025-04-24 10:00:00,99.69,100.63,99.25,100.57,129671.0,99.38,100.317,98.9413,100.2572,129671.0
2025-04-24 10:30:00,100.63,100.74,100.27,100.39,88697.0,100.317,100.4267,99.9582,100.0778,88697.0
2025-04-24 11:00:00,100.41,100.81,100.28,100.44,71875.0,100.0977,100.4965,99.9681,100.1276,71875.0
2025-04-24 11:30:00,100.43,100.69,100.16,100.17,50524.0,100.1177,100.3769,99.8485,99.8585,50524.0
2025-04-24 12:00:00,100.18,100.55,100.07,100.48,52661.0,99.8684,100.2373,99.7588,100.1675,52661.0
2025-04-24 12:30:00,100.48,100.52,100.17,100.4,54327.0,100.1675,100.2074,99.8585,100.0878,54327.0
2025-04-24 13:00:00,100.38,100.41,99.88,99.93,54095.0,100.0678,100.0977,99.5694,99.6192,54095.0
2025-04-24 13:30:00,99.91,100.27,99.91,100.14,59111.0,99.5993,99.9582,99.5993,99.8286,59111.0
2025-04-24 14:00:00,100.13,100.35,100.09,100.21,67755.0,99.8186,100.0379,99.7787,99.8983,67755.0
2025-04-24 14:30:00,100.19,100.42,100.18,100.24,63574.0,99.8784,100.1077,99.8684,99.9283,63574.0
2025-04-24 15:00:00,100.23,100.35,100.07,100.07,97471.0,99.9183,100.0379,99.7588,99.7588,97471.0
2025-04-24 15:30:00,100.06,100.31,99.9,100.2,552238.0,99.7488,99.998,99.5893,99.8884,552238.0
2025-04-25 09:30:00,101.09,101.29,98.8,98.97,93004.0,100.7756,100.975,98.4927,98.6622,93004.0
2025-04-25 10:00:00,98.95,99.33,98.35,98.55,75614.0,98.6423,99.0211,98.0441,98.2435,75614.0
2025-04-25 10:30:00,98.55,99.16,98.54,99.12,56687.0,98.2435,98.8516,98.2335,98.8117,56687.0
2025-04-25 11:00:00,99.12,99.18,98.64,98.72,62034.0,98.8117,98.8715,98.3332,98.413,62034.0
2025-04-25 11:30:00,98.69,99.0,98.69,98.99,92690.0,98.3831,98.6921,98.3831,98.6821,92690.0
2025-04-25 12:00:00,99.03,99.05,98.81,98.88,54168.0,98.722,98.742,98.5027,98.5725,54168.0
2025-04-25 12:30:00,98.9,98.96,98.7,98.83,44279.0,98.5924,98.6522,98.393,98.5226,44279.0
2025-04-25 13:00:00,98.84,99.02,98.81,98.98,39858.0,98.5326,98.712,98.5027,98.6722,39858.0
2025-04-25 13:30:00,98.99,99.17,98.96,99.07,42796.0,98.6821,98.8616,98.6522,98.7619,42796.0
2025-04-25 14:00:00,99.05,99.5,98.93,99.41,83942.0,98.742,99.1906,98.6223,99.1008,83942.0
2025-04-25 14:30:00,99.44,99.53,99.18,99.22,69216.0,99.1307,99.2205,98.8715,98.9114,69216.0
2025-04-25 15:00:00,99.23,99.54,99.2,99.32,93690.0,98.9214,99.2304,98.8915,99.0111,93690.0
2025-04-25 15:30:00,99.3,99.52,99.02,99.28,632550.0,98.9912,99.2105,98.712,98.9712,632550.0
2025-04-28 09:30:00,99.16,99.57,98.68,99.06,80098.0,98.8516,99.2603,98.3731,98.7519,80098.0
2025-04-28 10:00:00,99.05,99.16,98.62,98.83,100381.0,98.742,98.8516,98.3133,98.5226,100381.0
2025-04-28 10:30:00,98.82,99.48,98.73,99.48,63392.0,98.5127,99.1706,98.4229,99.1706,63392.0
2025-04-28 11:00:00,99.45,99.78,99.28,99.78,47402.0,99.1407,99.4697,98.9712,99.4697,47402.0
2025-04-28 11:30:00,99.76,99.79,99.15,99.16,44930.0,99.4497,99.4797,98.8416,98.8516,44930.0
2025-04-28 12:00:00,99.13,99.23,98.91,98.94,28692.0,98.8217,98.9214,98.6024,98.6323,28692.0
2025-04-28 12:30:00,98.93,98.96,98.77,98.82,46877.0,98.6223,98.6522,98.4628,98.5127,46877.0
2025-04-28 13:00:00,98.83,98.92,98.61,98.63,71466.0,98.5226,98.6124,98.3033,98.3233,71466.0
2025-04-28 13:30:00,98.64,98.74,98.57,98.7,58524.0,98.3332,98.4329,98.2634,98.393,58524.0
2025-04-28 14:00:00,98.7,98.8,98.54,98.73,45374.0,98.393,98.4927,98.2335,98.4229,45374.0
2025-04-28 14:30:00,98.72,98.74,98.43,98.43,46199.0,98.413,98.4329,98.1239,98.1239,46199.0
2025-04-28 15:00:00,98.44,98.76,98.39,98.65,69027.0,98.1339,98.4529,98.084,98.3432,69027.0
2025-04-28 15:30:00,98.65,98.96,98.35,98.81,496978.0,98.3432,98.6522,98.0441,98.5027,496978.0
2025-04-29 09:30:00,98.18,99.03,97.54,98.7,84481.0,97.8747,98.722,97.2366,98.393,84481.0
2025-04-29 10:00:00,98.61,99.13,98.56,99.08,93064.0,98.3033,98.8217,98.2535,98.7719,93064.0
2025-04-29 10:30:00,99.08,99.2,98.87,99.03,94852.0,98.7719,98.8915,98.5625,98.722,94852.0
2025-04-29 11:00:00,99.03,99.27,98.78,98.9,97734.0,98.722,98.9613,98.4728,98.5924,97734.0
2025-04-29 11:30:00,98.91,98.99,98.67,98.67,48911.0,98.6024,98.6821,98.3631,98.3631,48911.0
2025-04-29 12:00:00,98.67,99.04,98.52,98.93,148731.0,98.3631,98.732,98.2136,98.6223,148731.0
2025-04-29 12:30:00,98.93,98.95,98.61,98.61,34643.0,98.6223,98.6423,98.3033,98.3033,34643.0
2025-04-29 13:00:00,98.59,98.92,98.57,98.91,26060.0,98.2834,98.6124,98.2634,98.6024,26060.0
2025-04-29 13:30:00,98.92,99.24,98.88,99.16,105378.0,98.6124,98.9314,98.5725,98.8516,105378.0
2025-04-29 14:00:00,99.17,99.25,98.91,98.96,56852.0,98.8616,98.9413,98.6024,98.6522,56852.0
2025-04-29 14:30:00,98.97,99.08,98.89,98.95,69436.0,98.6622,98.7719,98.5825,98.6423,69436.0
2025-04-29 15:00:00,98.98,99.15,98.94,98.97,88558.0,98.6722,98.8416,98.6323,98.6622,88558.0
2025-04-29 15:30:00,99.0,99.23,98.93,99.01,505935.0,98.6921,98.9214,98.6223,98.7021,505935.0
2025-04-30 09:30:00,99.99,100.04,97.97,98.41,135005.0,99.679,99.7289,97.6653,98.1039,135005.0
2025-04-30 10:00:00,98.33,98.42,97.69,97.89,60027.0,98.0242,98.1139,97.3862,97.5856,60027.0
2025-04-30 10:30:00,97.83,98.37,97.81,98.25,47503.0,97.5257,98.0641,97.5058,97.9444,47503.0
2025-04-30 11:00:00,98.27,98.53,98.18,98.43,38178.0,97.9644,98.2236,97.8747,98.1239,38178.0
2025-04-30 11:30:00,98.38,98.66,98.34,98.61,27219.0,98.074,98.3532,98.0342,98.3033,27219.0
2025-04-30 12:00:00,98.64,98.75,98.37,98.47,64506.0,98.3332,98.4429,98.0641,98.1638,64506.0
2025-04-30 12:30:00,98.47,98.89,98.42,98.81,45085.0,98.1638,98.5825,98.1139,98.5027,45085.0
2025-04-30 13:00:00,98.8,98.84,98.51,98.75,57470.0,98.4927,98.5326,98.2036,98.4429,57470.0
2025-04-30 13:30:00,98.75,98.85,98.67,98.83,35493.0,98.4429,98.5426,98.3631,98.5226,35493.0
2025-04-30 14:00:00,98.8,98.95,98.5,98.59,59601.0,98.4927,98.6423,98.1937,98.2834,59601.0
2025-04-30 14:30:00,98.57,98.7,98.38,98.44,50537.0,98.2634,98.393,98.074,98.1339,50537.0
2025-04-30 15:00:00,98.44,98.92,98.43,98.73,95457.0,98.1339,98.6124,98.1239,98.4229,95457.0
2025-04-30 15:30:00,98.73,99.64,98.66,99.14,520017.0,98.4229,99.3301,98.3532,98.8317,520017.0
2025-05-01 09:30:00,92.98,93.76,91.76,93.16,678393.0,92.6908,93.4684,91.4746,92.8703,678393.0
2025-05-01 10:00:00,93.26,93.93,92.82,93.84,222501.0,92.97,93.6379,92.5313,93.5482,222501.0
2025-05-01 10:30:00,93.87,93.87,93.08,93.25,147634.0,93.5781,93.5781,92.7905,92.96,147634.0
2025-05-01 11:00:00,93.25,93.3,92.45,92.65,106221.0,92.96,93.0098,92.1625,92.3619,106221.0
2025-05-01 11:30:00,92.58,92.67,91.8,92.2,228906.0,92.2921,92.3818,91.5145,91.9133,228906.0
2025-05-01 12:00:00,92.27,92.45,91.93,92.19,130052.0,91.983,92.1625,91.6441,91.9033,130052.0
2025-05-01 12:30:00,92.23,92.64,92.11,92.54,100652.0,91.9432,92.3519,91.8235,92.2522,100652.0
2025-05-01 13:00:00,92.54,93.01,92.49,92.82,110290.0,92.2522,92.7207,92.2024,92.5313,110290.0
2025-05-01 13:30:00,92.86,92.97,92.68,92.74,108257.0,92.5712,92.6809,92.3918,92.4516,108257.0
2025-05-01 14:00:00,92.7,92.97,92.58,92.58,99022.0,92.4117,92.6809,92.2921,92.2921,99022.0
2025-05-01 14:30:00,92.58,92.69,92.38,92.52,68484.0,92.2921,92.4017,92.0927,92.2323,68484.0
2025-05-01 15:00:00,92.55,92.63,92.25,92.5,96768.0,92.2622,92.3419,91.9631,92.2123,96768.0
2025-05-01 15:30:00,92.5,93.01,92.31,92.38,532637.0,92.2123,92.7207,92.0229,92.0927,532637.0
2025-05-02 09:30:00,92.75,93.99,92.75,92.78,228537.0,92.4615,93.6977,92.4615,92.4915,228537.0
2025-05-02 10:00:00,92.73,93.51,92.7,93.51,281443.0,92.4416,93.2192,92.4117,93.2192,281443.0
2025-05-02 10:30:00,93.5,93.54,92.91,93.03,54037.0,93.2092,93.2491,92.621,92.7407,54037.0
2025-05-02 11:00:00,93.05,93.05,92.47,92.51,50181.0,92.7606,92.7606,92.1824,92.2223,50181.0
2025-05-02 11:30:00,92.5,92.73,92.32,92.45,54406.0,92.2123,92.4416,92.0329,92.1625,54406.0
2025-05-02 12:00:00,92.44,92.82,92.31,92.38,100842.0,92.1525,92.5313,92.0229,92.0927,100842.0
2025-05-02 12:30:00,92.36,92.62,92.33,92.58,44038.0,92.0728,92.332,92.0429,92.2921,44038.0
2025-05-02 13:00:00,92.58,92.71,92.4,92.44,49441.0,92.2921,92.4217,92.1126,92.1525,49441.0
2025-05-02 13:30:00,92.43,92.66,92.38,92.51,54494.0,92.1425,92.3718,92.0927,92.2223,54494.0
2025-05-02 14:00:00,92.52,92.78,92.52,92.62,51677.0,92.2323,92.4915,92.2323,92.332,51677.0
2025-05-02 14:30:00,92.62,92.96,92.62,92.88,68161.0,92.332,92.6709,92.332,92.5911,68161.0
2025-05-02 15:00:00,92.88,93.1,92.77,93.05,136856.0,92.5911,92.8105,92.4815,92.7606,136856.0
2025-05-02 15:30:00,93.04,93.12,92.63,92.93,474028.0,92.7506,92.8304,92.3419,92.641,474028.0
2025-05-05 09:30:00,93.28,93.28,91.92,92.59,119343.0,92.9899,92.9899,91.6341,92.302,119343.0
2025-05-05 10:00:00,92.66,93.36,92.43,93.27,64182.0,92.3718,93.0696,92.1425,92.9799,64182.0
2025-05-05 10:30:00,93.23,93.66,93.21,93.55,42362.0,92.9401,93.3687,92.9201,93.2591,42362.0
2025-05-05 11:00:00,93.55,93.59,93.04,93.11,63650.0,93.2591,93.2989,92.7506,92.8204,63650.0
2025-05-05 11:30:00,93.13,93.47,93.03,93.41,28289.0,92.8404,93.1793,92.7407,93.1195,28289.0
2025-05-05 12:00:00,93.39,93.5,93.11,93.25,33851.0,93.0996,93.2092,92.8204,92.96,33851.0
2025-05-05 12:30:00,93.26,93.3,92.94,92.98,48532.0,92.97,93.0098,92.651,92.6908,48532.0
2025-05-05 13:00:00,92.98,93.12,92.72,92.75,75179.0,92.6908,92.8304,92.4316,92.4615,75179.0
2025-05-05 13:30:00,92.75,93.07,92.75,92.96,41113.0,92.4615,92.7806,92.4615,92.6709,41113.0
2025-05-05 14:00:00,92.95,93.07,92.87,93.01,39373.0,92.6609,92.7806,92.5812,92.7207,39373.0
2025-05-05 14:30:00,93.01,93.08,92.93,92.95,44375.0,92.7207,92.7905,92.641,92.6609,44375.0
2025-05-05 15:00:00,92.94,92.96,92.7,92.79,63380.0,92.651,92.6709,92.4117,92.5014,63380.0
2025-05-05 15:30:00,92.76,92.85,92.54,92.75,293299.0,92.4715,92.5612,92.2522,92.4615,293299.0
2025-05-06 09:30:00,91.69,91.91,91.07,91.91,107208.0,91.4048,91.6242,90.7868,91.6242,107208.0
2025-05-06 10:00:00,91.92,92.33,91.77,92.19,105641.0,91.6341,92.0429,91.4846,91.9033,105641.0
2025-05-06 10:30:00,92.2,92.54,92.13,92.46,49885.0,91.9133,92.2522,91.8435,92.1724,49885.0
2025-05-06 11:00:00,92.5,92.5,92.19,92.37,47826.0,92.2123,92.2123,91.9033,92.0827,47826.0
2025-05-06 11:30:00,92.4,92.44,92.06,92.15,76096.0,92.1126,92.1525,91.7737,91.8634,76096.0
2025-05-06 12:00:00,92.17,92.27,92.03,92.05,36606.0,91.8834,91.983,91.7438,91.7637,36606.0
2025-05-06 12:30:00,92.08,92.1,91.79,92.02,37064.0,91.7936,91.8136,91.5045,91.7338,37064.0
2025-05-06 13:00:00,91.99,92.26,91.92,92.09,38279.0,91.7039,91.9731,91.6341,91.8036,38279.0
2025-05-06 13:30:00,92.07,92.14,91.8,91.81,31331.0,91.7837,91.8534,91.5145,91.5245,31331.0
2025-05-06 14:00:00,91.82,92.04,91.82,91.99,39744.0,91.5344,91.7538,91.5344,91.7039,39744.0
2025-05-06 14:30:00,91.99,92.19,91.98,92.14,27978.0,91.7039,91.9033,91.6939,91.8534,27978.0
2025-05-06 15:00:00,92.16,92.19,91.9,91.92,61162.0,91.8734,91.9033,91.6142,91.6341,61162.0
2025-05-06 15:30:00,91.93,92.23,91.87,92.07,295841.0,91.6441,91.9432,91.5843,91.7837,295841.0
2025-05-07 09:30:00,92.01,92.72,91.93,92.29,55037.0,91.7238,92.4316,91.6441,92.003,55037.0
2025-05-07 10:00:00,92.28,92.6,91.67,91.72,31835.0,91.993,92.312,91.3849,91.4347,31835.0
2025-05-07 10:30:00,91.72,91.84,91.54,91.8,50232.0,91.4347,91.5544,91.2553,91.5145,50232.0
2025-05-07 11:00:00,91.79,92.09,91.68,92.05,47315.0,91.5045,91.8036,91.3949,91.7637,47315.0
2025-05-07 11:30:00,92.06,92.12,91.92,92.0,31775.0,91.7737,91.8335,91.6341,91.7139,31775.0
2025-05-07 12:00:00,91.99,92.06,91.83,91.83,36519.0,91.7039,91.7737,91.5444,91.5444,36519.0
2025-05-07 12:30:00,91.87,92.12,91.85,92.09,33756.0,91.5843,91.8335,91.5643,91.8036,33756.0
2025-05-07 13:00:00,92.14,92.34,92.14,92.17,30111.0,91.8534,92.0528,91.8534,91.8834,30111.0
2025-05-07 13:30:00,92.18,92.2,91.87,91.91,90861.0,91.8933,91.9133,91.5843,91.6242,90861.0
2025-05-07 14:00:00,91.94,91.97,91.6,91.85,41685.0,91.6541,91.684,91.3151,91.5643,41685.0
2025-05-07 14:30:00,91.85,92.21,91.83,92.11,57101.0,91.5643,91.9232,91.5444,91.8235,57101.0
2025-05-07 15:00:00,92.1,92.29,92.0,92.02,92350.0,91.8136,92.003,91.7139,91.7338,92350.0
2025-05-07 15:30:00,92.0,92.31,91.9,92.0,280371.0,91.7139,92.0229,91.6142,91.7139,280371.0
2025-05-08 09:30:00,91.68,92.18,91.43,91.98,105208.0,91.3949,91.8933,91.1457,91.6939,105208.0
2025-05-08 10:00:00,91.97,92.62,91.86,92.61,137187.0,91.684,92.332,91.5743,92.322,137187.0
2025-05-08 10:30:00,92.6,92.76,92.5,92.6,89646.0,92.312,92.4715,92.2123,92.312,89646.0
2025-05-08 11:00:00,92.57,92.61,92.24,92.58,33974.0,92.2821,92.322,91.9531,92.2921,33974.0
2025-05-08 11:30:00,92.54,93.1,92.5,93.08,23640.0,92.2522,92.8105,92.2123,92.7905,23640.0
2025-05-08 12:00:00,93.09,93.35,93.07,93.17,49635.0,92.8005,93.0597,92.7806,92.8802,49635.0
2025-05-08 12:30:00,93.17,93.47,93.09,93.34,34296.0,92.8802,93.1793,92.8005,93.0497,34296.0
2025-05-08 13:00:00,93.36,93.39,93.07,93.09,45931.0,93.0696,93.0996,92.7806,92.8005,45931.0
2025-05-08 13:30:00,93.09,93.25,92.81,92.81,50237.0,92.8005,92.96,92.5214,92.5214,50237.0
2025-05-08 14:00:00,92.78,93.0,92.71,92.73,54331.0,92.4915,92.7108,92.4217,92.4416,54331.0
2025-05-08 14:30:00,92.71,92.86,92.61,92.64,51003.0,92.4217,92.5712,92.322,92.3519,51003.0
2025-05-08 15:00:00,92.66,92.66,92.45,92.47,43817.0,92.3718,92.3718,92.1625,92.1824,43817.0
2025-05-08 15:30:00,92.48,92.61,91.99,92.2,241984.0,92.1924,92.322,91.7039,91.9133,241984.0
2025-05-09 09:30:00,91.78,92.39,91.5,91.98,123879.0,91.4946,92.1027,91.2154,91.6939,123879.0
2025-05-09 10:00:00,91.98,92.06,91.77,92.03,99720.0,91.6939,91.7737,91.4846,91.7438,99720.0
2025-05-09 10:30:00,92.04,92.13,91.79,91.87,82566.0,91.7538,91.8435,91.5045,91.5843,82566.0
2025-05-09 11:00:00,91.88,92.42,91.81,92.24,115468.0,91.5943,92.1326,91.5245,91.9531,115468.0
2025-05-09 11:30:00,92.23,92.43,92.17,92.27,19840.0,91.9432,92.1425,91.8834,91.983,19840.0
2025-05-09 12:00:00,92.26,92.28,92.07,92.09,31308.0,91.9731,91.993,91.7837,91.8036,31308.0
2025-05-09 12:30:00,92.08,92.08,91.74,91.81,39890.0,91.7936,91.7936,91.4547,91.5245,39890.0
2025-05-09 13:00:00,91.81,91.94,91.68,91.86,29862.0,91.5245,91.6541,91.3949,91.5743,29862.0
2025-05-09 13:30:00,91.87,91.98,91.75,91.98,36034.0,91.5843,91.6939,91.4647,91.6939,36034.0
2025-05-09 14:00:00,91.98,91.99,91.84,91.87,30044.0,91.6939,91.7039,91.5544,91.5843,30044.0
2025-05-09 14:30:00,91.89,92.01,91.84,91.94,39306.0,91.6042,91.7238,91.5544,91.6541,39306.0
2025-05-09 15:00:00,91.93,92.04,91.8,91.81,61963.0,91.6441,91.7538,91.5145,91.5245,61963.0
2025-05-09 15:30:00,91.81,91.9,91.44,91.57,263214.0,91.5245,91.6142,91.1556,91.2852,263214.0
2025-05-12 09:30:00,91.25,94.54,90.99,94.05,221620.0,90.9662,94.246,90.707,93.7575,221620.0
2025-05-12 10:00:00,94.07,94.51,93.48,94.33,195379.0,93.7774,94.2161,93.1893,94.0366,195379.0
2025-05-12 10:30:00,94.35,94.73,94.09,94.34,72217.0,94.0566,94.4354,93.7974,94.0466,72217.0
2025-05-12 11:00:00,94.36,94.54,94.17,94.43,81048.0,94.0665,94.246,93.8771,94.1363,81048.0
2025-05-12 11:30:00,94.45,94.47,94.09,94.22,48798.0,94.1563,94.1762,93.7974,93.927,48798.0
2025-05-12 12:00:00,94.22,94.7,94.15,94.6,59115.0,93.927,94.4055,93.8572,94.3058,59115.0
2025-05-12 12:30:00,94.61,94.93,94.49,94.91,53547.0,94.3158,94.6348,94.1961,94.6148,53547.0
2025-05-12 13:00:00,94.91,95.27,94.89,95.12,139749.0,94.6148,94.9737,94.5949,94.8242,139749.0
2025-05-12 13:30:00,95.13,95.4,95.1,95.12,75804.0,94.8341,95.1033,94.8042,94.8242,75804.0
2025-05-12 14:00:00,95.15,95.43,95.08,95.17,121219.0,94.8541,95.1332,94.7843,94.874,121219.0
2025-05-12 14:30:00,95.19,95.45,95.16,95.29,77230.0,94.894,95.1531,94.8641,94.9936,77230.0
2025-05-12 15:00:00,95.29,95.32,94.96,95.2,113190.0,94.9936,95.0236,94.6647,94.9039,113190.0
2025-05-12 15:30:00,95.2,95.34,94.91,95.23,531147.0,94.9039,95.0435,94.6148,94.9338,531147.0
2025-05-13 09:30:00,94.84,94.93,93.71,93.86,105070.0,94.545,94.6348,93.4186,93.5681,105070.0
2025-05-13 10:00:00,93.86,94.52,93.55,93.94,165655.0,93.5681,94.226,93.2591,93.6478,165655.0
2025-05-13 10:30:00,93.89,94.07,93.48,93.48,114376.0,93.598,93.7774,93.1893,93.1893,114376.0
2025-05-13 11:00:00,93.48,93.69,93.12,93.63,171780.0,93.1893,93.3986,92.8304,93.3388,171780.0
2025-05-13 11:30:00,93.66,93.74,93.44,93.62,81985.0,93.3687,93.4485,93.1494,93.3288,81985.0
2025-05-13 12:00:00,93.62,93.83,93.58,93.81,122414.0,93.3288,93.5382,93.289,93.5182,122414.0
2025-05-13 12:30:00,93.84,94.06,93.5,93.66,125608.0,93.5482,93.7675,93.2092,93.3687,125608.0
2025-05-13 13:00:00,93.67,93.82,93.4,93.68,73587.0,93.3787,93.5282,93.1095,93.3887,73587.0
2025-05-13 13:30:00,93.71,93.88,93.56,93.73,43574.0,93.4186,93.588,93.269,93.4385,43574.0
2025-05-13 14:00:00,93.73,94.21,93.72,93.94,97421.0,93.4385,93.917,93.4285,93.6478,97421.0
2025-05-13 14:30:00,93.94,94.26,93.85,94.24,100469.0,93.6478,93.9669,93.5581,93.9469,100469.0
2025-05-13 15:00:00,94.24,94.32,94.1,94.32,112962.0,93.9469,94.0267,93.8073,94.0267,112962.0
2025-05-13 15:30:00,94.38,94.69,94.04,94.07,426729.0,94.0865,94.3955,93.7475,93.7774,426729.0
2025-05-14 09:30:00,93.66,93.83,92.48,92.89,129319.0,93.3687,93.5382,92.1924,92.6011,129319.0
2025-05-14 10:00:00,92.89,92.93,92.05,92.55,81311.0,92.6011,92.641,91.7637,92.2622,81311.0
2025-05-14 10:30:00,92.55,93.35,92.42,92.82,233754.0,92.2622,93.0597,92.1326,92.5313,233754.0
2025-05-14 11:00:00,92.78,93.48,92.65,93.35,52836.0,92.4915,93.1893,92.3619,93.0597,52836.0
2025-05-14 11:30:00,93.33,93.48,93.2,93.44,51907.0,93.0397,93.1893,92.9101,93.1494,51907.0
2025-05-14 12:00:00,93.44,93.5,93.27,93.29,36091.0,93.1494,93.2092,92.9799,92.9999,36091.0
2025-05-14 12:30:00,93.26,93.4,93.13,93.4,43501.0,92.97,93.1095,92.8404,93.1095,43501.0
2025-05-14 13:00:00,93.39,93.46,93.34,93.42,37345.0,93.0996,93.1693,93.0497,93.1295,37345.0
2025-05-14 13:30:00,93.42,93.47,93.25,93.37,34349.0,93.1295,93.1793,92.96,93.0796,34349.0
2025-05-14 14:00:00,93.41,93.5,93.28,93.35,48087.0,93.1195,93.2092,92.9899,93.0597,48087.0
2025-05-14 14:30:00,93.34,93.57,93.32,93.57,51179.0,93.0497,93.279,93.0298,93.279,51179.0
2025-05-14 15:00:00,93.57,93.57,93.35,93.45,67308.0,93.279,93.279,93.0597,93.1594,67308.0
2025-05-14 15:30:00,93.43,93.61,93.11,93.16,382823.0,93.1394,93.3189,92.8204,92.8703,382823.0
2025-05-15 09:30:00,93.25,93.71,92.61,93.52,80477.0,93.25,93.71,92.61,93.52,80477.0
2025-05-15 10:00:00,93.52,94.06,93.44,93.92,70985.0,93.52,94.06,93.44,93.92,70985.0
2025-05-15 10:30:00,93.92,94.19,93.67,93.74,47046.0,93.92,94.19,93.67,93.74,47046.0
2025-05-15 11:00:00,93.74,94.44,93.74,94.28,87860.0,93.74,94.44,93.74,94.28,87860.0
2025-05-15 11:30:00,94.26,94.43,94.12,94.27,43075.0,94.26,94.43,94.12,94.27,43075.0
2025-05-15 12:00:00,94.26,94.4,94.14,94.16,34069.0,94.26,94.4,94.14,94.16,34069.0
2025-05-15 12:30:00,94.17,94.17,93.97,94.15,33824.0,94.17,94.17,93.97,94.15,33824.0
2025-05-15 13:00:00,94.17,94.31,94.08,94.13,38822.0,94.17,94.31,94.08,94.13,38822.0
2025-05-15 13:30:00,94.14,94.23,94.02,94.15,55926.0,94.14,94.23,94.02,94.15,55926.0
2025-05-15 14:00:00,94.14,94.25,94.01,94.24,60423.0,94.14,94.25,94.01,94.24,60423.0
2025-05-15 14:30:00,94.25,94.47,94.22,94.45,39044.0,94.25,94.47,94.22,94.45,39044.0
2025-05-15 15:00:00,94.44,94.63,94.36,94.62,58283.0,94.44,94.63,94.36,94.62,58283.0
2025-05-15 15:30:00,94.59,94.65,94.38,94.55,294900.0,94.59,94.65,94.38,94.55,294900.0
2025-05-16 09:30:00,94.64,95.0,94.25,94.72,108026.0,94.64,95.0,94.25,94.72,108026.0
2025-05-16 10:00:00,94.65,94.87,94.51,94.79,37521.0,94.65,94.87,94.51,94.79,37521.0
2025-05-16 10:30:00,94.75,95.25,94.75,95.23,42043.0,94.75,95.25,94.75,95.23,42043.0
2025-05-16 11:00:00,95.21,95.27,95.02,95.11,36603.0,95.21,95.27,95.02,95.11,36603.0
2025-05-16 11:30:00,95.13,95.2,94.95,95.16,29573.0,95.13,95.2,94.95,95.16,29573.0
2025-05-16 12:00:00,95.16,95.35,95.1,95.32,26076.0,95.16,95.35,95.1,95.32,26076.0
2025-05-16 12:30:00,95.33,95.33,95.2,95.3,18157.0,95.33,95.33,95.2,95.3,18157.0
2025-05-16 13:00:00,95.29,95.57,95.28,95.49,39105.0,95.29,95.57,95.28,95.49,39105.0
2025-05-16 13:30:00,95.49,95.66,95.49,95.6,22163.0,95.49,95.66,95.49,95.6,22163.0
2025-05-16 14:00:00,95.61,95.74,95.6,95.73,28434.0,95.61,95.74,95.6,95.73,28434.0
2025-05-16 14:30:00,95.74,95.84,95.69,95.8,38343.0,95.74,95.84,95.69,95.8,38343.0
2025-05-16 15:00:00,95.8,95.91,95.78,95.85,66489.0,95.8,95.91,95.78,95.85,66489.0
2025-05-16 15:30:00,95.84,95.94,95.71,95.83,340270.0,95.84,95.94,95.71,95.83,340270.0
2025-05-19 09:30:00,95.82,96.07,95.43,95.66,195564.0,95.82,96.07,95.43,95.66,195564.0
2025-05-19 10:00:00,95.64,95.69,95.34,95.65,85703.0,95.64,95.69,95.34,95.65,85703.0
2025-05-19 10:30:00,95.63,95.71,95.52,95.59,74319.0,95.63,95.71,95.52,95.59,74319.0
2025-05-19 11:00:00,95.59,96.07,95.54,95.98,37268.0,95.59,96.07,95.54,95.98,37268.0
2025-05-19 11:30:00,96.01,96.06,95.8,95.9,52678.0,96.01,96.06,95.8,95.9,52678.0
2025-05-19 12:00:00,95.88,95.98,95.85,95.89,35697.0,95.88,95.98,95.85,95.89,35697.0
2025-05-19 12:30:00,95.89,96.07,95.81,96.07,35170.0,95.89,96.07,95.81,96.07,35170.0
2025-05-19 13:00:00,96.06,96.22,95.87,95.97,74921.0,96.06,96.22,95.87,95.97,74921.0
2025-05-19 13:30:00,95.97,96.01,95.67,95.74,24630.0,95.97,96.01,95.67,95.74,24630.0
2025-05-19 14:00:00,95.76,95.83,95.6,95.72,78665.0,95.76,95.83,95.6,95.72,78665.0
2025-05-19 14:30:00,95.73,95.9,95.72,95.84,25315.0,95.73,95.9,95.72,95.84,25315.0
2025-05-19 15:00:00,95.85,95.89,95.71,95.81,52414.0,95.85,95.89,95.71,95.81,52414.0
2025-05-19 15:30:00,95.81,96.22,95.81,95.99,349755.0,95.81,96.22,95.81,95.99,349755.0
2025-05-20 09:30:00,95.85,96.62,95.62,96.47,47535.0,95.85,96.62,95.62,96.47,47535.0
2025-05-20 10:00:00,96.45,96.76,96.41,96.68,65529.0,96.45,96.76,96.41,96.68,65529.0
2025-05-20 10:30:00,96.72,96.88,96.5,96.61,44650.0,96.72,96.88,96.5,96.61,44650.0
2025-05-20 11:00:00,96.59,96.68,96.29,96.6,126311.0,96.59,96.68,96.29,96.6,126311.0
2025-05-20 11:30:00,96.58,96.61,96.28,96.55,70282.0,96.58,96.61,96.28,96.55,70282.0
2025-05-20 12:00:00,96.54,96.54,96.18,96.23,44867.0,96.54,96.54,96.18,96.23,44867.0
2025-05-20 12:30:00,96.21,96.41,96.21,96.36,49344.0,96.21,96.41,96.21,96.36,49344.0
2025-05-20 13:00:00,96.36,96.65,96.35,96.62,37605.0,96.36,96.65,96.35,96.62,37605.0
2025-05-20 13:30:00,96.63,96.68,96.55,96.6,45777.0,96.63,96.68,96.55,96.6,45777.0
2025-05-20 14:00:00,96.63,96.75,96.58,96.59,43213.0,96.63,96.75,96.58,96.59,43213.0
2025-05-20 14:30:00,96.59,96.63,96.48,96.55,31914.0,96.59,96.63,96.48,96.55,31914.0
2025-05-20 15:00:00,96.54,96.71,96.47,96.65,35137.0,96.54,96.71,96.47,96.65,35137.0
2025-05-20 15:30:00,96.67,96.93,96.47,96.87,382372.0,96.67,96.93,96.47,96.87,382372.0
2025-05-21 09:30:00,96.17,96.94,96.17,96.72,74962.0,96.17,96.94,96.17,96.72,74962.0
2025-05-21 10:00:00,96.72,96.96,96.56,96.57,95137.0,96.72,96.96,96.56,96.57,95137.0
2025-05-21 10:30:00,96.59,96.79,96.52,96.58,76637.0,96.59,96.79,96.52,96.58,76637.0
2025-05-21 11:00:00,96.6,96.71,96.43,96.63,81254.0,96.6,96.71,96.43,96.63,81254.0
2025-05-21 11:30:00,96.63,96.65,96.46,96.56,59595.0,96.63,96.65,96.46,96.56,59595.0
2025-05-21 12:00:00,96.56,96.56,96.31,96.34,39683.0,96.56,96.56,96.31,96.34,39683.0
2025-05-21 12:30:00,96.37,96.44,96.25,96.44,33539.0,96.37,96.44,96.25,96.44,33539.0
2025-05-21 13:00:00,96.44,96.51,96.03,96.06,58008.0,96.44,96.51,96.03,96.06,58008.0
2025-05-21 13:30:00,96.06,96.2,95.92,95.95,61777.0,96.06,96.2,95.92,95.95,61777.0
2025-05-21 14:00:00,95.95,95.95,95.65,95.73,91483.0,95.95,95.95,95.65,95.73,91483.0
2025-05-21 14:30:00,95.73,95.76,95.46,95.53,56242.0,95.73,95.76,95.46,95.53,56242.0
2025-05-21 15:00:00,95.52,95.99,95.5,95.9,69905.0,95.52,95.99,95.5,95.9,69905.0
2025-05-21 15:30:00,95.92,96.01,95.73,95.84,299120.0,95.92,96.01,95.73,95.84,299120.0
2025-05-22 09:30:00,95.41,96.03,95.07,95.15,71940.0,95.41,96.03,95.07,95.15,71940.0
2025-05-22 10:00:00,95.15,95.3,94.59,94.6,82586.0,95.15,95.3,94.59,94.6,82586.0
2025-05-22 10:30:00,94.6,94.93,94.47,94.89,71285.0,94.6,94.93,94.47,94.89,71285.0
2025-05-22 11:00:00,94.9,94.96,94.72,94.81,62001.0,94.9,94.96,94.72,94.81,62001.0
2025-05-22 11:30:00,94.85,95.39,94.82,95.27,46451.0,94.85,95.39,94.82,95.27,46451.0
2025-05-22 12:00:00,95.27,95.39,95.14,95.31,50815.0,95.27,95.39,95.14,95.31,50815.0
2025-05-22 12:30:00,95.31,95.34,95.13,95.13,42429.0,95.31,95.34,95.13,95.13,42429.0
2025-05-22 13:00:00,95.13,95.39,94.99,95.38,41867.0,95.13,95.39,94.99,95.38,41867.0
2025-05-22 13:30:00,95.39,95.54,95.39,95.51,48935.0,95.39,95.54,95.39,95.51,48935.0
2025-05-22 14:00:00,95.51,95.62,95.49,95.5,57929.0,95.51,95.62,95.49,95.5,57929.0
2025-05-22 14:30:00,95.5,95.5,95.31,95.41,71036.0,95.5,95.5,95.31,95.41,71036.0
2025-05-22 15:00:00,95.4,95.56,95.34,95.56,72650.0,95.4,95.56,95.34,95.56,72650.0
2025-05-22 15:30:00,95.56,95.6,95.12,95.21,477584.0,95.56,95.6,95.12,95.21,477584.0
2025-05-23 09:30:00,95.45,95.95,94.67,94.87,83237.0,95.45,95.95,94.67,94.87,83237.0
2025-05-23 10:00:00,94.84,95.04,94.73,94.83,74115.0,94.84,95.04,94.73,94.83,74115.0
2025-05-23 10:30:00,94.83,95.42,94.83,95.36,148730.0,94.83,95.42,94.83,95.36,148730.0
2025-05-23 11:00:00,95.35,95.6,95.35,95.45,57255.0,95.35,95.6,95.35,95.45,57255.0
2025-05-23 11:30:00,95.45,95.65,95.41,95.63,31049.0,95.45,95.65,95.41,95.63,31049.0
2025-05-23 12:00:00,95.64,95.7,95.47,95.64,33928.0,95.64,95.7,95.47,95.64,33928.0
2025-05-23 12:30:00,95.61,95.96,95.56,95.88,36129.0,95.61,95.96,95.56,95.88,36129.0
2025-05-23 13:00:00,95.88,96.07,95.85,96.05,44267.0,95.88,96.07,95.85,96.05,44267.0
2025-05-23 13:30:00,96.03,96.04,95.86,95.87,26711.0,96.03,96.04,95.86,95.87,26711.0
2025-05-23 14:00:00,95.89,96.02,95.85,95.91,38163.0,95.89,96.02,95.85,95.91,38163.0
2025-05-23 14:30:00,95.92,96.05,95.92,96.0,41422.0,95.92,96.05,95.92,96.0,41422.0
2025-05-23 15:00:00,95.98,96.0,95.8,95.85,46837.0,95.98,96.0,95.8,95.85,46837.0
2025-05-23 15:30:00,95.84,96.11,95.72,95.94,257409.0,95.84,96.11,95.72,95.94,257409.0
2025-05-27 09:30:00,96.16,98.07,95.93,97.56,255098.0,96.16,98.07,95.93,97.56,255098.0
2025-05-27 10:00:00,97.56,97.65,97.0,97.17,88443.0,97.56,97.65,97.0,97.17,88443.0
2025-05-27 10:30:00,97.17,97.52,97.09,97.52,66180.0,97.17,97.52,97.09,97.52,66180.0
2025-05-27 11:00:00,97.5,97.54,97.23,97.52,76863.0,97.5,97.54,97.23,97.52,76863.0
2025-05-27 11:30:00,97.52,97.79,97.49,97.65,67460.0,97.52,97.79,97.49,97.65,67460.0
2025-05-27 12:00:00,97.64,97.85,97.51,97.77,41083.0,97.64,97.85,97.51,97.77,41083.0
2025-05-27 12:30:00,97.77,97.85,97.52,97.77,50786.0,97.77,97.85,97.52,97.77,50786.0
2025-05-27 13:00:00,97.76,97.82,97.46,97.61,51934.0,97.76,97.82,97.46,97.61,51934.0
2025-05-27 13:30:00,97.59,97.77,97.43,97.76,50978.0,97.59,97.77,97.43,97.76,50978.0
2025-05-27 14:00:00,97.75,97.78,97.6,97.67,40075.0,97.75,97.78,97.6,97.67,40075.0
2025-05-27 14:30:00,97.69,97.72,97.6,97.64,49834.0,97.69,97.72,97.6,97.64,49834.0
2025-05-27 15:00:00,97.64,97.83,97.55,97.74,88480.0,97.64,97.83,97.55,97.74,88480.0
2025-05-27 15:30:00,97.75,97.96,97.72,97.91,435043.0,97.75,97.96,97.72,97.91,435043.0
2025-05-28 09:30:00,98.26,99.15,97.75,99.15,144261.0,98.26,99.15,97.75,99.15,144261.0
2025-05-28 10:00:00,99.12,99.16,98.61,98.66,117209.0,99.12,99.16,98.61,98.66,117209.0
2025-05-28 10:30:00,98.68,98.89,98.53,98.55,54627.0,98.68,98.89,98.53,98.55,54627.0
2025-05-28 11:00:00,98.57,98.69,98.25,98.34,63255.0,98.57,98.69,98.25,98.34,63255.0
2025-05-28 11:30:00,98.37,98.4,98.16,98.21,86025.0,98.37,98.4,98.16,98.21,86025.0
2025-05-28 12:00:00,98.2,98.4,98.16,98.27,47022.0,98.2,98.4,98.16,98.27,47022.0
2025-05-28 12:30:00,98.28,98.53,98.24,98.41,56226.0,98.28,98.53,98.24,98.41,56226.0
2025-05-28 13:00:00,98.39,98.48,98.33,98.34,41377.0,98.39,98.48,98.33,98.34,41377.0
2025-05-28 13:30:00,98.34,98.35,98.02,98.02,43164.0,98.34,98.35,98.02,98.02,43164.0
2025-05-28 14:00:00,98.03,98.29,98.03,98.28,31343.0,98.03,98.29,98.03,98.28,31343.0
2025-05-28 14:30:00,98.28,98.29,97.9,98.2,60292.0,98.28,98.29,97.9,98.2,60292.0
2025-05-28 15:00:00,98.2,98.39,98.12,98.21,160609.0,98.2,98.39,98.12,98.21,160609.0
2025-05-28 15:30:00,98.23,98.24,97.8,98.0,404690.0,98.23,98.24,97.8,98.0,404690.0
2025-05-29 09:30:00,97.6,98.79,97.4,98.63,203742.0,97.6,98.79,97.4,98.63,203742.0
2025-05-29 10:00:00,98.71,98.88,98.26,98.35,96640.0,98.71,98.88,98.26,98.35,96640.0
2025-05-29 10:30:00,98.32,98.32,97.52,97.64,156318.0,98.32,98.32,97.52,97.64,156318.0
2025-05-29 11:00:00,97.64,97.79,97.33,97.79,66457.0,97.64,97.79,97.33,97.79,66457.0
2025-05-29 11:30:00,97.81,97.82,97.36,97.47,52868.0,97.81,97.82,97.36,97.47,52868.0
2025-05-29 12:00:00,97.49,97.91,97.43,97.84,48357.0,97.49,97.91,97.43,97.84,48357.0
2025-05-29 12:30:00,97.84,98.09,97.82,98.05,35512.0,97.84,98.09,97.82,98.05,35512.0
2025-05-29 13:00:00,98.06,98.26,97.92,98.19,41468.0,98.06,98.26,97.92,98.19,41468.0
2025-05-29 13:30:00,98.22,98.39,98.13,98.37,38954.0,98.22,98.39,98.13,98.37,38954.0
2025-05-29 14:00:00,98.38,98.38,97.95,98.05,52499.0,98.38,98.38,97.95,98.05,52499.0
2025-05-29 14:30:00,98.05,98.07,97.9,97.95,57091.0,98.05,98.07,97.9,97.95,57091.0
2025-05-29 15:00:00,97.95,98.03,97.85,97.89,87626.0,97.95,98.03,97.85,97.89,87626.0
2025-05-29 15:30:00,97.9,98.14,97.84,98.13,338449.0,97.9,98.14,97.84,98.13,338449.0
2025-05-30 09:30:00,98.17,98.68,97.89,98.55,70775.0,98.17,98.68,97.89,98.55,70775.0
2025-05-30 10:00:00,98.59,98.65,98.12,98.34,47219.0,98.59,98.65,98.12,98.34,47219.0
2025-05-30 10:30:00,98.38,98.4,98.16,98.29,56149.0,98.38,98.4,98.16,98.29,56149.0
2025-05-30 11:00:00,98.3,98.53,98.27,98.36,38317.0,98.3,98.53,98.27,98.36,38317.0
2025-05-30 11:30:00,98.33,98.38,98.23,98.3,36345.0,98.33,98.38,98.23,98.3,36345.0
2025-05-30 12:00:00,98.29,98.52,98.24,98.27,34552.0,98.29,98.52,98.24,98.27,34552.0
2025-05-30 12:30:00,98.3,98.56,98.27,98.47,32577.0,98.3,98.56,98.27,98.47,32577.0
2025-05-30 13:00:00,98.46,98.73,98.44,98.64,49112.0,98.46,98.73,98.44,98.64,49112.0
2025-05-30 13:30:00,98.66,98.77,98.59,98.72,33002.0,98.66,98.77,98.59,98.72,33002.0
2025-05-30 14:00:00,98.71,99.12,98.71,99.11,91762.0,98.71,99.12,98.71,99.11,91762.0
2025-05-30 14:30:00,99.09,99.1,98.9,99.02,45220.0,99.09,99.1,98.9,99.02,45220.0
2025-05-30 15:00:00,99.02,99.12,98.88,99.0,102309.0,99.02,99.12,98.88,99.0,102309.0
2025-05-30 15:30:00,99.01,99.15,98.32,98.33,495719.0,99.01,99.15,98.32,98.33,495719.0
2025-06-02 09:30:00,98.42,100.22,97.89,98.59,260210.0,98.42,100.22,97.89,98.59,260210.0
2025-06-02 10:00:00,98.47,99.13,98.47,98.81,96485.0,98.47,99.13,98.47,98.81,96485.0
2025-06-02 10:30:00,98.82,99.1,98.69,98.8,81458.0,98.82,99.1,98.69,98.8,81458.0
2025-06-02 11:00:00,98.8,98.88,98.39,98.47,63631.0,98.8,98.88,98.39,98.47,63631.0
2025-06-02 11:30:00,98.44,98.63,98.35,98.54,55374.0,98.44,98.63,98.35,98.54,55374.0
2025-06-02 12:00:00,98.55,98.66,98.39,98.47,48129.0,98.55,98.66,98.39,98.47,48129.0
2025-06-02 12:30:00,98.49,98.67,98.41,98.67,28163.0,98.49,98.67,98.41,98.67,28163.0
2025-06-02 13:00:00,98.64,98.7,98.47,98.47,34155.0,98.64,98.7,98.47,98.47,34155.0
2025-06-02 13:30:00,98.48,98.67,98.45,98.47,32333.0,98.48,98.67,98.45,98.47,32333.0
2025-06-02 14:00:00,98.44,98.84,98.43,98.84,45410.0,98.44,98.84,98.43,98.84,45410.0
2025-06-02 14:30:00,98.84,98.94,98.74,98.88,51456.0,98.84,98.94,98.74,98.88,51456.0
2025-06-02 15:00:00,98.87,98.95,98.73,98.91,113266.0,98.87,98.95,98.73,98.91,113266.0
2025-06-02 15:30:00,98.91,99.08,98.64,99.03,374209.0,98.91,99.08,98.64,99.03,374209.0
2025-06-03 09:30:00,98.7,99.41,97.59,99.05,259481.0,98.7,99.41,97.59,99.05,259481.0
2025-06-03 10:00:00,99.07,99.44,98.95,99.13,216320.0,99.07,99.44,98.95,99.13,216320.0
2025-06-03 10:30:00,99.16,99.5,98.98,99.25,94234.0,99.16,99.5,98.98,99.25,94234.0
2025-06-03 11:00:00,99.27,99.42,99.16,99.32,108943.0,99.27,99.42,99.16,99.32,108943.0
2025-06-03 11:30:00,99.34,99.75,99.24,99.72,81969.0,99.34,99.75,99.24,99.72,81969.0
2025-06-03 12:00:00,99.77,99.95,99.58,99.61,176940.0,99.77,99.95,99.58,99.61,176940.0
2025-06-03 12:30:00,99.62,99.64,99.38,99.45,48102.0,99.62,99.64,99.38,99.45,48102.0
2025-06-03 13:00:00,99.48,99.78,99.38,99.69,44182.0,99.48,99.78,99.38,99.69,44182.0
2025-06-03 13:30:00,99.68,99.71,99.37,99.42,38727.0,99.68,99.71,99.37,99.42,38727.0
2025-06-03 14:00:00,99.42,99.53,99.37,99.52,41604.0,99.42,99.53,99.37,99.52,41604.0
2025-06-03 14:30:00,99.52,99.59,99.4,99.43,46686.0,99.52,99.59,99.4,99.43,46686.0
2025-06-03 15:00:00,99.43,99.48,99.32,99.45,63426.0,99.43,99.48,99.32,99.45,63426.0
2025-06-03 15:30:00,99.43,99.65,99.42,99.61,520529.0,99.43,99.65,99.42,99.61,520529.0
2025-06-04 09:30:00,99.59,99.82,98.97,99.45,63937.0,99.59,99.82,98.97,99.45,63937.0
2025-06-04 10:00:00,99.49,99.85,99.33,99.75,70607.0,99.49,99.85,99.33,99.75,70607.0
2025-06-04 10:30:00,99.75,100.23,99.74,100.1,77335.0,99.75,100.23,99.74,100.1,77335.0
2025-06-04 11:00:00,100.12,100.24,100.0,100.18,60818.0,100.12,100.24,100.0,100.18,60818.0
2025-06-04 11:30:00,100.16,100.27,99.94,100.2,49076.0,100.16,100.27,99.94,100.2,49076.0
2025-06-04 12:00:00,100.21,100.27,100.14,100.23,45887.0,100.21,100.27,100.14,100.23,45887.0
2025-06-04 12:30:00,100.24,100.62,100.23,100.56,63682.0,100.24,100.62,100.23,100.56,63682.0
2025-06-04 13:00:00,100.55,100.69,100.49,100.6,59270.0,100.55,100.69,100.49,100.6,59270.0
2025-06-04 13:30:00,100.6,100.68,100.52,100.58,62878.0,100.6,100.68,100.52,100.58,62878.0
2025-06-04 14:00:00,100.59,100.64,100.29,100.32,49586.0,100.59,100.64,100.29,100.32,49586.0
2025-06-04 14:30:00,100.32,100.37,100.11,100.18,48587.0,100.32,100.37,100.11,100.18,48587.0
2025-06-04 15:00:00,100.17,100.23,99.99,100.18,98553.0,100.17,100.23,99.99,100.18,98553.0
2025-06-04 15:30:00,100.18,100.19,99.62,99.63,366672.0,100.18,100.19,99.62,99.63,366672.0
2025-06-05 09:30:00,99.61,99.61,98.74,99.13,103136.0,99.61,99.61,98.74,99.13,103136.0
2025-06-05 10:00:00,99.12,99.61,99.06,99.55,49099.0,99.12,99.61,99.06,99.55,49099.0
2025-06-05 10:30:00,99.56,99.61,99.15,99.33,54500.0,99.56,99.61,99.15,99.33,54500.0
2025-06-05 11:00:00,99.33,99.34,98.87,98.88,65499.0,99.33,99.34,98.87,98.88,65499.0
2025-06-05 11:30:00,98.87,99.18,98.84,99.01,47588.0,98.87,99.18,98.84,99.01,47588.0
2025-06-05 12:00:00,98.98,99.23,98.94,99.11,35790.0,98.98,99.23,98.94,99.11,35790.0
2025-06-05 12:30:00,99.09,99.29,99.03,99.21,44655.0,99.09,99.29,99.03,99.21,44655.0
2025-06-05 13:00:00,99.23,99.32,98.97,99.17,31328.0,99.23,99.32,98.97,99.17,31328.0
2025-06-05 13:30:00,99.17,99.28,99.05,99.06,28897.0,99.17,99.28,99.05,99.06,28897.0
2025-06-05 14:00:00,99.06,99.06,98.71,98.92,29274.0,99.06,99.06,98.71,98.92,29274.0
2025-06-05 14:30:00,98.94,99.13,98.88,99.05,23093.0,98.94,99.13,98.88,99.05,23093.0
2025-06-05 15:00:00,99.03,99.09,98.83,98.93,37429.0,99.03,99.09,98.83,98.93,37429.0
2025-06-05 15:30:00,98.93,99.14,98.77,99.01,216463.0,98.93,99.14,98.77,99.01,216463.0
2025-06-06 09:30:00,99.15,99.78,98.89,99.61,53016.0,99.15,99.78,98.89,99.61,53016.0
2025-06-06 10:00:00,99.64,99.83,99.43,99.67,43058.0,99.64,99.83,99.43,99.67,43058.0
2025-06-06 10:30:00,99.64,99.77,99.28,99.31,27527.0,99.64,99.77,99.28,99.31,27527.0
2025-06-06 11:00:00,99.28,99.44,99.04,99.31,37017.0,99.28,99.44,99.04,99.31,37017.0
2025-06-06 11:30:00,99.31,99.32,98.91,98.97,55758.0,99.31,99.32,98.91,98.97,55758.0
2025-06-06 12:00:00,98.95,99.12,98.89,99.09,59850.0,98.95,99.12,98.89,99.09,59850.0
2025-06-06 12:30:00,99.11,99.13,98.56,98.66,41792.0,99.11,99.13,98.56,98.66,41792.0
2025-06-06 13:00:00,98.65,98.81,98.57,98.8,43342.0,98.65,98.81,98.57,98.8,43342.0
2025-06-06 13:30:00,98.77,98.87,98.7,98.84,45347.0,98.77,98.87,98.7,98.84,45347.0
2025-06-06 14:00:00,98.84,99.03,98.83,98.94,48331.0,98.84,99.03,98.83,98.94,48331.0
2025-06-06 14:30:00,98.94,99.07,98.9,98.98,60744.0,98.94,99.07,98.9,98.98,60744.0
2025-06-06 15:00:00,98.97,99.07,98.91,98.96,54672.0,98.97,99.07,98.91,98.96,54672.0
2025-06-06 15:30:00,98.94,99.12,98.92,99.07,193648.0,98.94,99.12,98.92,99.07,193648.0
2025-06-09 09:30:00,98.64,99.5,98.11,98.18,62768.0,98.64,99.5,98.11,98.18,62768.0
2025-06-09 10:00:00,98.09,98.31,97.84,98.04,52892.0,98.09,98.31,97.84,98.04,52892.0
2025-06-09 10:30:00,98.02,98.36,97.9,98.32,72928.0,98.02,98.36,97.9,98.32,72928.0
2025-06-09 11:00:00,98.33,98.37,98.07,98.3,42868.0,98.33,98.37,98.07,98.3,42868.0
2025-06-09 11:30:00,98.27,98.63,98.26,98.52,32531.0,98.27,98.63,98.26,98.52,32531.0
2025-06-09 12:00:00,98.52,98.93,98.49,98.83,27051.0,98.52,98.93,98.49,98.83,27051.0
2025-06-09 12:30:00,98.8,98.88,98.69,98.75,22765.0,98.8,98.88,98.69,98.75,22765.0
2025-06-09 13:00:00,98.76,98.77,98.59,98.74,32923.0,98.76,98.77,98.59,98.74,32923.0
2025-06-09 13:30:00,98.71,98.81,98.64,98.76,30939.0,98.71,98.81,98.64,98.76,30939.0
2025-06-09 14:00:00,98.76,99.0,98.74,98.93,36679.0,98.76,99.0,98.74,98.93,36679.0
2025-06-09 14:30:00,98.95,98.98,98.8,98.87,31780.0,98.95,98.98,98.8,98.87,31780.0
2025-06-09 15:00:00,98.87,98.89,98.75,98.81,55138.0,98.87,98.89,98.75,98.81,55138.0
2025-06-09 15:30:00,98.81,98.93,98.6,98.66,322446.0,98.81,98.93,98.6,98.66,322446.0
2025-06-10 09:30:00,98.77,99.57,98.2,99.2,72818.0,98.77,99.57,98.2,99.2,72818.0
2025-06-10 10:00:00,99.2,99.24,98.88,99.18,141587.0,99.2,99.24,98.88,99.18,141587.0
2025-06-10 10:30:00,99.23,99.5,98.91,99.33,271128.0,99.23,99.5,98.91,99.33,271128.0
2025-06-10 11:00:00,99.35,99.38,99.0,99.05,68697.0,99.35,99.38,99.0,99.05,68697.0
2025-06-10 11:30:00,99.11,99.38,98.74,98.83,65293.0,99.11,99.38,98.74,98.83,65293.0
2025-06-10 12:00:00,98.83,99.06,98.78,98.93,36289.0,98.83,99.06,98.78,98.93,36289.0
2025-06-10 12:30:00,98.97,99.33,98.95,99.33,20302.0,98.97,99.33,98.95,99.33,20302.0
2025-06-10 13:00:00,99.33,99.68,99.31,99.68,27161.0,99.33,99.68,99.31,99.68,27161.0
2025-06-10 13:30:00,99.67,99.67,99.48,99.54,26111.0,99.67,99.67,99.48,99.54,26111.0
2025-06-10 14:00:00,99.5,99.51,99.3,99.41,32466.0,99.5,99.51,99.3,99.41,32466.0
2025-06-10 14:30:00,99.4,99.41,99.2,99.24,33247.0,99.4,99.41,99.2,99.24,33247.0
2025-06-10 15:00:00,99.25,99.54,99.25,99.41,40801.0,99.25,99.54,99.25,99.41,40801.0
2025-06-10 15:30:00,99.41,99.41,99.03,99.36,198436.0,99.41,99.41,99.03,99.36,198436.0
2025-06-11 09:30:00,99.19,99.58,98.92,99.17,47362.0,99.19,99.58,98.92,99.17,47362.0
2025-06-11 10:00:00,99.17,99.42,99.12,99.26,44793.0,99.17,99.42,99.12,99.26,44793.0
2025-06-11 10:30:00,99.27,99.3,98.86,98.92,26129.0,99.27,99.3,98.86,98.92,26129.0
2025-06-11 11:00:00,98.95,99.14,98.83,99.0,25022.0,98.95,99.14,98.83,99.0,25022.0
2025-06-11 11:30:00,98.95,99.07,98.91,98.98,20224.0,98.95,99.07,98.91,98.98,20224.0
2025-06-11 12:00:00,98.98,99.07,98.91,98.94,28004.0,98.98,99.07,98.91,98.94,28004.0
2025-06-11 12:30:00,98.95,99.01,98.8,98.9,23087.0,98.95,99.01,98.8,98.9,23087.0
2025-06-11 13:00:00,98.9,98.91,98.74,98.85,20061.0,98.9,98.91,98.74,98.85,20061.0
2025-06-11 13:30:00,98.88,98.96,98.78,98.96,18713.0,98.88,98.96,98.78,98.96,18713.0
2025-06-11 14:00:00,98.95,99.0,98.66,98.73,36670.0,98.95,99.0,98.66,98.73,36670.0
2025-06-11 14:30:00,98.73,98.86,98.67,98.67,30743.0,98.73,98.86,98.67,98.67,30743.0
2025-06-11 15:00:00,98.67,98.8,98.61,98.74,51930.0,98.67,98.8,98.61,98.74,51930.0
2025-06-11 15:30:00,98.74,99.14,98.71,99.09,193820.0,98.74,99.14,98.71,99.09,193820.0
2025-06-12 09:30:00,98.99,99.2,98.38,98.81,56132.0,98.99,99.2,98.38,98.81,56132.0
2025-06-12 10:00:00,98.78,98.9,98.37,98.49,55289.0,98.78,98.9,98.37,98.49,55289.0
2025-06-12 10:30:00,98.48,98.48,98.03,98.39,42724.0,98.48,98.48,98.03,98.39,42724.0
2025-06-12 11:00:00,98.4,98.76,98.4,98.57,42389.0,98.4,98.76,98.4,98.57,42389.0
2025-06-12 11:30:00,98.55,98.68,98.39,98.67,28039.0,98.55,98.68,98.39,98.67,28039.0
2025-06-12 12:00:00,98.65,98.73,98.48,98.64,25162.0,98.65,98.73,98.48,98.64,25162.0
2025-06-12 12:30:00,98.65,98.8,98.59,98.76,15859.0,98.65,98.8,98.59,98.76,15859.0
2025-06-12 13:00:00,98.77,98.93,98.64,98.92,37483.0,98.77,98.93,98.64,98.92,37483.0
2025-06-12 13:30:00,98.92,99.06,98.83,98.91,35906.0,98.92,99.06,98.83,98.91,35906.0
2025-06-12 14:00:00,98.92,98.98,98.62,98.63,86926.0,98.92,98.98,98.62,98.63,86926.0
2025-06-12 14:30:00,98.64,98.65,98.45,98.53,52122.0,98.64,98.65,98.45,98.53,52122.0
2025-06-12 15:00:00,98.53,98.6,98.37,98.59,62802.0,98.53,98.6,98.37,98.59,62802.0
2025-06-12 15:30:00,98.59,99.13,98.57,99.12,218971.0,98.59,99.13,98.57,99.12,218971.0
2025-06-13 09:30:00,98.52,99.55,98.52,98.84,62335.0,98.52,99.55,98.52,98.84,62335.0
2025-06-13 10:00:00,98.88,99.31,98.86,99.01,63229.0,98.88,99.31,98.86,99.01,63229.0
2025-06-13 10:30:00,98.99,99.14,98.59,98.85,53755.0,98.99,99.14,98.59,98.85,53755.0
2025-06-13 11:00:00,98.86,98.88,98.52,98.62,33225.0,98.86,98.88,98.52,98.62,33225.0
2025-06-13 11:30:00,98.62,98.74,98.55,98.66,26212.0,98.62,98.74,98.55,98.66,26212.0
2025-06-13 12:00:00,98.64,98.67,98.38,98.4,29484.0,98.64,98.67,98.38,98.4,29484.0
2025-06-13 12:30:00,98.41,98.47,98.04,98.2,44231.0,98.41,98.47,98.04,98.2,44231.0
2025-06-13 13:00:00,98.2,98.24,97.99,98.04,37101.0,98.2,98.24,97.99,98.04,37101.0
2025-06-13 13:30:00,98.05,98.23,97.97,98.0,26937.0,98.05,98.23,97.97,98.0,26937.0
2025-06-13 14:00:00,98.04,98.11,97.82,97.83,44109.0,98.04,98.11,97.82,97.83,44109.0
2025-06-13 14:30:00,97.87,97.9,97.71,97.81,46663.0,97.87,97.9,97.71,97.81,46663.0
2025-06-13 15:00:00,97.83,97.88,97.37,97.44,97422.0,97.83,97.88,97.37,97.44,97422.0
2025-06-13 15:30:00,97.47,97.58,96.92,97.1,360141.0,97.47,97.58,96.92,97.1,360141.0
2025-06-16 09:30:00,97.44,98.33,97.3,98.12,98011.0,97.44,98.33,97.3,98.12,98011.0
2025-06-16 10:00:00,98.15,98.58,98.12,98.37,134171.0,98.15,98.58,98.12,98.37,134171.0
2025-06-16 10:30:00,98.38,98.72,98.2,98.24,91168.0,98.38,98.72,98.2,98.24,91168.0
2025-06-16 11:00:00,98.25,98.26,97.79,98.05,52509.0,98.25,98.26,97.79,98.05,52509.0
2025-06-16 11:30:00,98.03,98.15,97.99,98.06,36017.0,98.03,98.15,97.99,98.06,36017.0
2025-06-16 12:00:00,98.09,98.32,98.01,98.25,38626.0,98.09,98.32,98.01,98.25,38626.0
2025-06-16 12:30:00,98.25,98.3,98.13,98.13,23436.0,98.25,98.3,98.13,98.13,23436.0
2025-06-16 13:00:00,98.14,98.27,97.99,98.25,31398.0,98.14,98.27,97.99,98.25,31398.0
2025-06-16 13:30:00,98.28,98.36,98.17,98.17,28679.0,98.28,98.36,98.17,98.17,28679.0
2025-06-16 14:00:00,98.16,98.35,98.15,98.31,29524.0,98.16,98.35,98.15,98.31,29524.0
2025-06-16 14:30:00,98.31,98.32,98.14,98.22,40508.0,98.31,98.32,98.14,98.22,40508.0
2025-06-16 15:00:00,98.21,98.23,97.74,97.82,58395.0,98.21,98.23,97.74,97.82,58395.0
2025-06-16 15:30:00,97.81,97.95,97.68,97.82,351503.0,97.81,97.95,97.68,97.82,351503.0
2025-06-17 09:30:00,97.0,97.13,95.94,96.3,154322.0,97.0,97.13,95.94,96.3,154322.0
2025-06-17 10:00:00,96.29,96.45,95.98,96.36,96148.0,96.29,96.45,95.98,96.36,96148.0
2025-06-17 10:30:00,96.38,96.45,96.22,96.26,111386.0,96.38,96.45,96.22,96.26,111386.0
2025-06-17 11:00:00,96.25,97.0,96.2,96.38,101088.0,96.25,97.0,96.2,96.38,101088.0
2025-06-17 11:30:00,96.36,96.59,96.35,96.39,43772.0,96.36,96.59,96.35,96.39,43772.0
2025-06-17 12:00:00,96.37,96.49,96.2,96.42,75295.0,96.37,96.49,96.2,96.42,75295.0
2025-06-17 12:30:00,96.41,97.0,96.32,96.44,81633.0,96.41,97.0,96.32,96.44,81633.0
2025-06-17 13:00:00,96.46,96.64,96.16,96.23,39909.0,96.46,96.64,96.16,96.23,39909.0
2025-06-17 13:30:00,96.21,96.35,96.16,96.27,40527.0,96.21,96.35,96.16,96.27,40527.0
2025-06-17 14:00:00,96.24,96.24,95.86,96.0,71870.0,96.24,96.24,95.86,96.0,71870.0
2025-06-17 14:30:00,96.0,96.04,95.86,96.03,70499.0,96.0,96.04,95.86,96.03,70499.0
2025-06-17 15:00:00,96.03,96.21,95.86,96.11,93160.0,96.03,96.21,95.86,96.11,93160.0
2025-06-17 15:30:00,96.13,96.22,95.96,96.16,314487.0,96.13,96.22,95.96,96.16,314487.0
2025-06-18 09:30:00,95.76,96.7,95.72,96.58,126494.0,95.76,96.7,95.72,96.58,126494.0
2025-06-18 10:00:00,96.64,96.66,96.1,96.2,71143.0,96.64,96.66,96.1,96.2,71143.0
2025-06-18 10:30:00,96.24,96.51,96.01,96.43,32679.0,96.24,96.51,96.01,96.43,32679.0
2025-06-18 11:00:00,96.46,96.66,96.34,96.55,28987.0,96.46,96.66,96.34,96.55,28987.0
2025-06-18 11:30:00,96.56,96.56,95.82,95.82,54559.0,96.56,96.56,95.82,95.82,54559.0
2025-06-18 12:00:00,95.84,96.13,95.74,95.84,82605.0,95.84,96.13,95.74,95.84,82605.0
2025-06-18 12:30:00,95.84,95.89,95.71,95.81,53979.0,95.84,95.89,95.71,95.81,53979.0
2025-06-18 13:00:00,95.8,96.0,95.79,95.95,51962.0,95.8,96.0,95.79,95.95,51962.0
2025-06-18 13:30:00,95.93,96.24,95.87,96.24,71484.0,95.93,96.24,95.87,96.24,71484.0
2025-06-18 14:00:00,96.26,96.42,95.99,96.22,42320.0,96.26,96.42,95.99,96.22,42320.0
2025-06-18 14:30:00,96.22,96.42,96.13,96.19,50183.0,96.22,96.42,96.13,96.19,50183.0
2025-06-18 15:00:00,96.21,96.52,96.13,96.25,72270.0,96.21,96.52,96.13,96.25,72270.0
2025-06-18 15:30:00,96.22,96.5,95.79,95.88,296803.0,96.22,96.5,95.79,95.88,296803.0
2025-06-20 09:30:00,95.65,96.89,95.38,96.55,337974.0,95.65,96.89,95.38,96.55,337974.0
2025-06-20 10:00:00,96.59,96.87,96.3,96.67,81484.0,96.59,96.87,96.3,96.67,81484.0
2025-06-20 10:30:00,96.67,96.69,96.05,96.6,188718.0,96.67,96.69,96.05,96.6,188718.0
2025-06-20 11:00:00,96.61,96.78,96.55,96.55,108207.0,96.61,96.78,96.55,96.55,108207.0
2025-06-20 11:30:00,96.52,96.68,96.36,96.39,37234.0,96.52,96.68,96.36,96.39,37234.0
2025-06-20 12:00:00,96.36,96.59,96.23,96.55,31311.0,96.36,96.59,96.23,96.55,31311.0
2025-06-20 12:30:00,96.54,96.84,96.54,96.68,38386.0,96.54,96.84,96.54,96.68,38386.0
2025-06-20 13:00:00,96.7,96.97,96.7,96.94,35497.0,96.7,96.97,96.7,96.94,35497.0
2025-06-20 13:30:00,96.93,97.0,96.77,96.87,42298.0,96.93,97.0,96.77,96.87,42298.0
2025-06-20 14:00:00,96.85,97.04,96.8,96.97,50720.0,96.85,97.04,96.8,96.97,50720.0
2025-06-20 14:30:00,96.94,96.94,96.65,96.73,42524.0,96.94,96.94,96.65,96.73,42524.0
2025-06-20 15:00:00,96.71,96.77,96.36,96.43,79117.0,96.71,96.77,96.36,96.43,79117.0
2025-06-20 15:30:00,96.44,96.7,96.24,96.42,253945.0,96.44,96.7,96.24,96.42,253945.0